CollectAI

close-nyse_stocks

2019/08/06

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190806	66.41	67.68	66.04	67.66	2436228	66.5601	up	down	incorrect
AA.US	Alcoa Corporation	20190806	20.22	20.35	19.35	19.89	3781055	19.8467	down	down	correct
AAIC.US	PC	20190806	22.99	23.2915	22.99	23.05	9315	17.7971	up	down	incorrect
AAP.US	Advance Auto Parts Inc	20190806	143.09	146.11	141.63	145.64	1593965	142.1777	up	down	incorrect
AAT.US	American Assets Trust Inc	20190806	45.55	46.08	45.29	46.08	396053	42.7429	up	up	correct
AB.US	AllianceBernstein Holding L.P	20190806	27.15	28.27	27.15	28.15	195322	23.1305	up	down	incorrect
ABB.US	ABB Ltd	20190806	17.99	18.03	17.83	17.94	2227151	16.7025	down	down	correct
ABBV.US	AbbVie Inc	20190806	65.27	65.84	64.29	64.77	10248730	57.7218	down	down	correct
ABC.US	AmerisourceBergen Corporation	20190806	89.3	90.99	82.65	84.11	4485044	80.6381	down	down	correct
ABEV.US	Ambev S.A	20190806	5.12	5.17	5.03	5.15	24527779	4.6838	up	down	incorrect
ABG.US	Asbury Automotive Group Inc	20190806	91	93.41	91	92.85	142266	92.85	up	up	correct
ABM.US	ABM Industries Incorporated	20190806	39.64	40.32	39.64	40.21	353538	38.4533	up	up	correct
ABT.US	Abbott Laboratories	20190806	83.81	84.89	83.68	84.86	4422511	81.9427	up	up	correct
AC.US	Associated Capital Group Inc	20190806	35.65	36.25	34.91	36.25	4206	35.5989	up	up	correct
ACA.US	Arcosa Inc	20190806	34.5	34.81	33.8901	34.45	376266	34.1204	down	up	incorrect
ACC.US	American Campus Communities Inc	20190806	45.92	46.57	45.66	46.18	453286	41.3561	up	up	correct
ACCO.US	ACCO Brands Corporation	20190806	9.61	9.69	9.42	9.56	624405	8.7749	down	down	correct
ACEL.US	WS	20190806	10.28	10.295	10.27	10.27	138450	8.876	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20190806	7.34	7.34	7.15	7.24	57522	7.24	down	down	correct
ACM.US	AECOM	20190806	33.07	33.88	32.46	33.4	1472435	33.4	up	up	correct
ACN.US	Accenture plc	20190806	186.67	189.56	186.51	188.81	2055580	182.7727	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190806	14.98	15.19	14.95	15.17	164826	11.8307	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190806	22.83	23.03	22.64	23.03	61379	16.0631	up	up	correct
ADM.US	Archer	20190806	38.17	38.2	36.46	37.42	6826074	34.7251	down	down	correct
ADNT.US	Adient plc	20190806	20.69	25.79	20.09	25.45	5180000	25.45	up	down	incorrect
ADT.US	ADT Inc	20190806	5.64	5.705	5.4	5.55	2546150	4.8959	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20190806	15.32	15.42	15.23	15.405	266239	11.4954	up	down	incorrect
AEE.US	Ameren Corporation	20190806	75.06	75.35	73.67	75	5268682	70.2677	down	up	incorrect
AEG.US	Aegon N.V	20190806	4.4	4.4	4.3335	4.38	2551839	3.9465	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20190806	55.81	57.02	55.8	56.79	1665275	54.3501	up	up	correct
AENZ.US	Aenza S.A.A	20190806	2.85	2.85	2.8	2.8	14362	2.8	down	down	correct
AEO.US	American Eagle Outfitters Inc	20190806	15.98	16.5	15.93	16.3	3995299	15.1771	up	up	correct
AER.US	AerCap Holdings N.V	20190806	52.37	52.62	51.19	52.43	678518	52.43	up	up	correct
AES.US	The AES Corporation	20190806	16.01	16.19	15.365	15.7	12373640	14.6971	down	up	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20190806	13.65	13.69	13.64	13.67	52420	12.8184	up	up	correct
AFG.US	American Financial Group Inc	20190806	97.92	100.48	97.71	100.04	450117	75.5266	up	up	correct
AFGB.US	American Financial Group Inc	20190806	26.92	26.92	26.42	26.56	186865	23.83	down	down	correct
AFI.US	Armstrong Flooring Inc	20190806	8.27	8.489	7.84	8.19	388317	8.19	down	down	correct
AFL.US	Aflac Incorporated	20190806	51.42	52.06	50.99	52.03	3750215	48.9046	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190806	14.8	14.87	14.8	14.85	31650	12.489	up	up	correct
AG.US	First Majestic Silver Corp	20190806	9.99	10.15	9.78	9.89	4505719	9.8789	down	up	incorrect
AGCO.US	AGCO Corporation	20190806	70.34	71.53	69.61	71.5	694937	68.3247	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190806	9.3	9.33	9.249	9.33	46637	7.8052	up	up	correct
AGI.US	Alamos Gold Inc	20190806	7.6	7.6	7.22	7.3	4866124	7.1159	down	down	correct
AGO.US	Assured Guaranty Ltd	20190806	42.18	43.035	41.84	42.96	520194	40.7142	up	up	correct
AGR.US	Avangrid Inc	20190806	49.11	50.6	49.05	50.37	790538	46.0672	up	up	correct
AGRO.US	Adecoagro S.A	20190806	6.74	6.74	6.585	6.66	108109	6.66	down	down	correct
AGS.US	PlayAGS Inc	20190806	18.04	18.17	17.68	18.09	220214	18.09	up	up	correct
AGX.US	Argan Inc	20190806	38.42	38.976	37.49	38.04	63953	34.6106	down	down	correct
AHH.US	PA	20190806	26.47	26.47	26.421	26.4539	2220	22.6256	down	down	correct
AHT.US	PI	20190806	20.46	20.69	20.22	20.69	5828	18.6276	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190806	24.555	24.72	24.5165	24.71	3265	20.7599	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20190806	14.54	14.67	14.51	14.67	81818	12.2526	up	up	correct
AIG.US	PA	20190806	26.95	26.95	26.42	26.55	123285	23.2096	down	down	correct
AIN.US	Albany International Corp	20190806	81.98	83.01	81.25	82.82	134057	80.4144	up	up	correct
AIR.US	AAR Corp	20190806	39.71	40.305	39.46	40.13	194042	39.838	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190806	56.23	57.13	55.59	55.96	188394	53.4744	down	down	correct
AIV.US	Apartment Investment and Management Company	20190806	5.2942	5.4024	5.2706	5.3846	1020952	4.9051	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190806	24.4	24.4	24.37	24.3989	3202	21.5918	down	down	correct
AIZ.US	Assurant Inc	20190806	108.51	110.08	108.17	109.63	562290	104.9341	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20190806	86.57	88.68	86.35	88.56	1103839	85.0979	up	down	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190806	48.55	49.34	48.2	49.05	829226	44.1993	up	up	correct
AJX.US	Great Ajax Corp	20190806	13.7	13.85	13.63	13.73	30047	11.3276	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190806	25.64	25.64	25.5	25.6	3991	21.6384	down	up	incorrect
AKO.US	B	20190806	19.9	20.06	19.58	19.58	2362	17.3122	down	up	incorrect
AKR.US	Acadia Realty Trust	20190806	26.94	27.22	26.77	27.05	294752	25.3607	up	up	correct
AL.US	PA	20190806	26.49	26.67	26.42	26.54	23623	22.8386	up	up	correct
ALB.US	Albemarle Corporation	20190806	65.8	66	64.0957	65.45	1731468	63.1488	down	down	correct
ALC.US	Alcon AG	20190806	58.44	58.95	58.315	58.88	730008	58.7093	up	up	correct
ALE.US	ALLETE Inc	20190806	84.64	85.255	83.7651	85.1	181087	77.5694	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20190806	22.89	23.24	22.77	23.01	232200	21.4817	up	down	incorrect
ALG.US	Alamo Group Inc	20190806	108.65	109.23	104.635	108.79	79856	107.749	up	up	correct
ALIN.US	PE	20190806	17	17.44	16.98	17.05	28163	13.6473	up	down	incorrect
ALK.US	Alaska Air Group Inc	20190806	61.97	62.66	61.84	62.47	797331	61.4504	up	up	correct
ALL.US	The Allstate Corporation	20190806	101.89	103.9	101.32	103.87	1913791	98.1103	up	down	incorrect
ALLE.US	Allegion plc	20190806	100.13	100.3	98.61	99.83	614744	97.0713	down	down	correct
ALLY.US	PA	20190806	26.32	26.42	26.28	26.3399	138764	26.3399	up	up	correct
ALN.US	American Lorain Corporation	20190806	0.1	0.1	0.1	0.1	10000	0.1
ALP.US	PQ	20190806	26.1	26.11	25.9255	26.04	9292	23.1544	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20190806	44.1	44.31	43.28	43.9	740100	41.9922	down	down	correct
ALV.US	Autoliv Inc	20190806	68.12	68.64	67.43	68.32	324364	65.0546	up	up	correct
ALX.US	Alexander's Inc	20190806	354.44	358	353.1	357.92	27624	309.5033	up	up	correct
AM.US	Antero Midstream Corporation	20190806	7.98	8.12	7.62	7.8	7595774	5.357	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190806	17.89	18.32	17.89	18.25	304765	18.25	up	down	incorrect
AMC.US	AMC Entertainment Holdings Inc	20190806	11.16	11.41	11	11.32	1790511	10.8012	up	up	correct
AMCR.US	Amcor plc	20190806	10.3	10.35	10.11	10.24	4701500	9.1999	down	down	correct
AME.US	AMETEK Inc	20190806	84.5	85.82	84.13	85.74	1072262	84.315	up	up	correct
AMG.US	Affiliated Managers Group Inc	20190806	79.93	81.37	79.56	81.24	1005673	80.2582	up	up	correct
AMH.US	PH	20190806	27.202	27.2855	26.87	26.99	5374	23.3406	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20190806	27.05	27.77	27.02	27.59	55873	27.59	up	down	incorrect
AMN.US	AMN Healthcare Services Inc	20190806	50.24	50.81	49.51	50.5	484351	50.5	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190806	13.3	13.67	13.1	13.67	4225	12.847	up	up	correct
AMP.US	Ameriprise Financial Inc	20190806	132.56	133.65	130.22	133.27	1313319	126.7308	up	up	correct
AMPY.US	Amplify Energy Corp	20190806	4.51	5.38	4.51	5.12	517061	5.12	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20190806	31.69	32.38	31.15	31.33	284050	31.33	down	down	correct
AMRC.US	Ameresco Inc	20190806	13.56	13.77	13.25	13.37	107930	13.37	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190806	3.06	3.13	2.78	2.99	3064344	2.99	down	down	correct
AMT.US	American Tower Corporation (REIT)	20190806	214.04	217.03	213.14	216.95	1988190	206.9416	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190806	13.43	13.77	13.38	13.77	4044314	12.9473	up	up	correct
AN.US	AutoNation Inc	20190806	47.59	48.02	47.1201	47.81	666026	47.81	up	up	correct
ANET.US	Arista Networks Inc	20190806	235.51	236.9	230.2	235.82	3794240	58.955	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190806	16.74	17.04	16.33	17.03	2892422	16.3607	up	up	correct
ANH.US	PC	20190806	25.48	25.48	25.3	25.3	8823	22.1143	down	down	correct
ANTM.US	Anthem Inc	20190806	284.13	291.295	284.01	291.04	1290626	282.0243	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190806	8.09	8.12	8.03	8.1	460393	6.7416	up	up	correct
AON.US	Aon plc	20190806	183.51	187.51	183.28	187.39	840405	183.8029	up	up	correct
AOS.US	A. O. Smith Corporation	20190806	43.8	44.92	43.61	44.9	2390284	43.0368	up	up	correct
AP.US	Ampco	20190806	3.5638	3.57	3.51	3.52	4447	3.52	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20190806	27.43	27.78	27.17	27.76	287224	22.2605	up	up	correct
APD.US	Air Products and Chemicals Inc	20190806	221	221.9473	218.01	221.42	851002	211.0031	up	up	correct
APH.US	Amphenol Corporation	20190806	87.08	87.67	86.31	87.27	3139758	42.5931	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190806	14.94	15.42	14.94	15.17	1752463	14.4725	up	up	correct
APO.US	PB	20190806	26.54	26.6	26.47	26.589	44977	22.9165	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190806	7.7	8.65	7.21	8.48	1212944	8.48	up	down	incorrect
APTS.US	Preferred Apartment Communities Inc	20190806	14.08	14.22	13.93	14.08	299283	11.5286
AQN.US	Algonquin Power & Utilities Corp	20190806	12.71	12.82	12.69	12.8	577583	11.6218	up	up	correct
AQNA.US	AQNA	20190806	27.78	27.9	27.66	27.9	7182	24.1817	up	up	correct
AQNB.US	AQNB	20190806	26.57	26.8	26.501	26.75	31800	23.2075	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20190806	12.67	13.75	12.67	13.55	730869	13.55	up	up	correct
AR.US	Antero Resources Corporation	20190806	4.35	4.36	4	4.13	12389520	4.13	down	down	correct
ARC.US	ARC Document Solutions Inc	20190806	1.85	1.92	1.85	1.91	79024	1.8122	up	down	incorrect
ARCH.US	Arch Resources Inc	20190806	75.55	76.46	75	76.12	261256	74.2253	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20190806	7.65	7.88	7.65	7.86	627746	7.3729	up	down	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190806	15.15	15.17	15.03	15.13	113752	12.2958	down	up	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20190806	143.08	145.22	142.565	144.28	716817	136.1584	up	up	correct
ARES.US	Ares Management Corporation	20190806	26.79	27.56	26.79	27.55	436022	25.1835	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190806	25.71	25.78	25.6694	25.78	14824	22.0064	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20190806	66.49	67.5	64.04	66.11	148711	62.0588	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190806	18.42	18.63	18.41	18.61	845727	14.2322	up	up	correct
ARL.US	American Realty Investors Inc	20190806	15	15	14.64	14.73	1180	14.73	down	down	correct
ARLO.US	Arlo Technologies Inc	20190806	3.94	4.01	3.68	3.73	822968	3.73	down	up	incorrect
ARMK.US	Aramark	20190806	35.73	38.87	35.73	36.52	9586716	35.3472	up	up	correct
AROC.US	Archrock Inc	20190806	9.73	9.82	9.22	9.37	949063	7.9059	down	up	incorrect
ARW.US	Arrow Electronics Inc	20190806	69.44	69.945	67.12	67.85	933378	67.85	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20190806	12.8	12.8	12.64	12.78	166796	12.7429	down	down	correct
ASC.US	Ardmore Shipping Corporation	20190806	6.63	6.73	6.4962	6.58	213060	6.5262	down	down	correct
ASG.US	Liberty All	20190806	5.71	5.73	5.62	5.68	238983	4.5536	down	down	correct
ASGN.US	ASGN Incorporated	20190806	59.5	60.41	59.06	60.25	264832	60.25	up	down	incorrect
ASH.US	Ashland Global Holdings Inc	20190806	75.32	75.77	74.61	75.19	1288307	72.585	down	up	incorrect
ASIX.US	AdvanSix Inc	20190806	23.35	23.4641	22.29	23	164323	22.9402	down	down	correct
ASPN.US	Aspen Aerogels Inc	20190806	6.28	6.56	6.22	6.47	44954	6.47	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190806	144.77	149.36	144.77	145.54	78012	142.3405	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20190806	4.37	4.39	4.3	4.33	187458	3.9187	down	down	correct
ATCO.US	PI	20190806	24.51	24.8813	24.5	24.75	12069	20.6219	up	up	correct
ATEN.US	A10 Networks Inc	20190806	7.14	7.17	6.98	7.1	963739	7.0785	down	down	correct
ATGE.US	Adtalem Global Education Inc	20190806	44.6	46.52	44.49	46.36	325948	46.36	up	up	correct
ATHM.US	Autohome Inc	20190806	80.96	81.98	78.87	80.11	897968	78.6895	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20190806	19.59	19.85	18.94	19.75	5213187	19.75	up	down	incorrect
ATKR.US	Atkore Inc	20190806	26.35	26.555	25.84	26.18	361340	26.18	down	down	correct
ATO.US	Atmos Energy Corporation	20190806	107.18	108.75	105.78	108.35	763087	102.8388	up	up	correct
ATR.US	AptarGroup Inc	20190806	117.55	120.81	117.38	119.72	356431	116.5964	up	down	incorrect
ATTO.US	Atento S.A	20190806	2.31	2.38	2.28	2.33	84321	11.7131	up	up	correct
ATUS.US	Altice USA Inc	20190806	26.7	26.94	26.235	26.9	5148710	26.9	up	up	correct
AU.US	AngloGold Ashanti Limited	20190806	20.12	20.89	20.04	20.68	3761641	20.0359	up	up	correct
AUD.US	Audacy Inc	20190806	5.25	5.33	5.14	5.25	2071463	5.1529
AUST.US	Austin Gold Corp.	20190806	16.56	16.67	16.56	16.64	8561	16.64	up	up	correct
AUY.US	Yamana Gold Inc	20190806	3.36	3.49	3.33	3.45	30327698	3.3146	up	up	correct
AVA.US	Avista Corporation	20190806	45.09	45.31	44.49	45.1	334250	40.8981	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190806	7.06	7.28	7.06	7.18	141239	6.3221	up	up	correct
AVB.US	AvalonBay Communities Inc	20190806	200.62	203.67	199.465	203.09	689890	189.0445	up	up	correct
AVD.US	American Vanguard Corporation	20190806	13.36	13.69	13.35	13.69	239590	13.5533	up	up	correct
AVK.US	Advent Convertible and Income Fund	20190806	14.53	14.56	14.37	14.38	189756	11.0662	down	down	correct
AVLR.US	Avalara Inc	20190806	79.09	80.43	77.6	79.33	557989	78.5833	up	up	correct
AVNS.US	Avanos Medical Inc	20190806	38.36	38.78	36.44	37.23	466893	37.23	down	up	incorrect
AVNT.US	Avient Corporation	20190806	30.38	30.69	29.93	30.62	302654	28.8248	up	up	correct
AVTR.US	PA	20190806	16.03	17.2706	15.99	16.98	4508863	11.9961	up	up	correct
AVY.US	Avery Dennison Corporation	20190806	109	110.33	108.29	110.06	456629	105.5783	up	up	correct
AVYA.US	Avaya Holdings Corp	20190806	10.63	11.0243	10.23	10.72	1371191	10.72	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20190806	11.8	11.88	11.8	11.86	162802	10.1079	up	down	incorrect
AWI.US	Armstrong World Industries Inc	20190806	95.82	96.54	94.91	95.9	349300	93.6833	up	down	incorrect
AWK.US	American Water Works Company Inc	20190806	115.49	117.69	114.45	117.42	1131080	113.0137	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190806	6.04	6.13	6.01	6.12	421370	4.9967	up	up	correct
AWR.US	American States Water Company	20190806	80.34	80.35	75.45	77.98	374790	74.9514	down	down	correct
AX.US	Axos Financial Inc	20190806	26.67	26.91	26.24	26.88	346509	26.88	up	down	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20190806	8.68	9.01	8.305	8.44	2554288	8.44	down	down	correct
AXP.US	American Express Company	20190806	121.06	122.85	120.87	122.55	3496991	118.5597	up	up	correct
AXS.US	PE	20190806	25.25	25.39	25.1	25.23	73163	22.2885	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20190806	28.25	28.365	27.925	28.28	1198400	28.28	up	up	correct
AYI.US	Acuity Brands Inc	20190806	128.49	131.12	127.9601	130.87	182954	129.6132	up	up	correct
AYX.US	Alteryx Inc	20190806	126.38	129.49	123.23	125.35	1010424	125.35	down	down	correct
AZO.US	AutoZone Inc	20190806	1062.59	1084.87	1054.46	1082.26	232680	1082.26	up	up	correct
AZRE.US	Azure Power Global Limited	20190806	10.49	10.63	10.2	10.2	14045	10.2	down	down	correct
AZUL.US	Azul S.A	20190806	39.81	40.35	39.42	40.07	171497	40.07	up	down	incorrect
AZZ.US	AZZ Inc	20190806	42.99	43.25	42.55	43.14	304070	41.5426	up	down	incorrect
B.US	Barnes Group Inc	20190806	46.1	46.845	45.34	45.99	150531	44.4507	down	down	correct
BA.US	The Boeing Company	20190806	333.99	335.7	329.14	332.45	3653260	326.5287	down	down	correct
BABA.US	Alibaba Group Holding Limited	20190806	158.48	158.73	156.11	157.43	24996279	157.43	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190806	14.29	14.35	14.28	14.34	20988	13.2363	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190806	67.73	69	67.63	68.85	902973	66.1757	up	down	incorrect
BAK.US	Braskem S.A	20190806	16.65	16.67	16.3	16.44	111578	14.0123	down	down	correct
BALY.US	Bally's Corporation	20190806	24.7	24.97	23.51	23.51	571577	23.51	down	down	correct
BAM.US	Brookfield Asset Management Inc	20190806	47.7601	48.2863	47.6608	48.2664	4397328	31.2531	up	down	incorrect
BANC.US	PE	20190806	27.02	27.1	27.02	27.1	2678	22.8684	up	up	correct
BAP.US	Credicorp Ltd	20190806	210.57	212.19	208.36	210.11	337034	185.2845	down	down	correct
BAX.US	Baxter International Inc	20190806	82.38	83.43	81.66	83.41	1781702	80.9108	up	down	incorrect
BB.US	BlackBerry Limited	20190806	6.93	7.08	6.73	6.78	3940305	6.78	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20190806	10.91	11.1251	10.75	11.02	565963	11.02	up	up	correct
BBD.US	Banco Bradesco S.A	20190806	7.1157	7.157	6.9835	7.1074	19666080	6.2285	down	up	incorrect
BBDC.US	Barings BDC Inc	20190806	9.77	9.85	9.74	9.74	162896	8.1224	down	down	correct
BBDO.US	Banco Bradesco S.A	20190806	7.78	7.78	7.6	7.6	15340	6.7622	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20190806	15.25	15.29	15.22	15.28	17510	14.0655	up	up	correct
BBL.US	BHP Group	20190806	43.91	43.93	43.155	43.43	1204009	35.8683	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190806	24.25	24.2799	24.1295	24.25	141436	21.2323
BBU.US	Brookfield Business Partners L.P	20190806	36.93	36.93	35.3	36.1	62912	35.5186	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190806	4.95	4.98	4.89	4.94	5513474	4.4438	down	down	correct
BBW.US	Build	20190806	3.78	3.955	3.78	3.86	433328	3.635	up	up	correct
BBWI.US	Bath Body Works Inc	20190806	19.3237	19.3883	18.8468	19.2833	3874992	18.1145	down	up	incorrect
BBY.US	Best Buy Co. Inc	20190806	66.55	67.87	65.88	67.7	2590608	63.4229	up	up	correct
BC.US	PC	20190806	26.15	26.17	25.96	26.06	97283	23.1071	down	down	correct
BCC.US	Boise Cascade Company	20190806	29.44	31.09	29.2377	30.51	491764	25.9798	up	up	correct
BCE.US	BCE Inc	20190806	45.81	46.48	45.52	45.79	1045425	39.7673	down	down	correct
BCH.US	Banco de Chile	20190806	28.14	28.46	27.83	28.41	52584	26.2104	up	up	correct
BCO.US	The Brink's Company	20190806	85.72	87.96	85.51	87.84	249281	85.6735	up	up	correct
BCS.US	Barclays PLC	20190806	7.22	7.22	7.11	7.19	3268740	6.6687	down	up	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190806	7.52	7.575	7.39	7.45	273632	6.4105	down	up	incorrect
BDC.US	Belden Inc	20190806	45.53	46.275	44.28	45.07	459875	44.5733	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190806	8.83	8.88	8.8	8.85	536181	7.1593	up	up	correct
BDN.US	Brandywine Realty Trust	20190806	14.27	14.6	14.27	14.55	2519872	12.6534	up	up	correct
BDX.US	Becton Dickinson and Company	20190806	239.63	245	229	242.14	2625424	234.2683	up	up	correct
BE.US	Bloom Energy Corporation	20190806	9.69	9.89	9.21	9.22	1028694	9.22	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190806	9.25	9.48	8.92	8.94	31903	5.7701	down	down	correct
BEN.US	Franklin Resources Inc	20190806	30.77	30.89	30.26	30.72	3264661	27.8002	down	down	correct
BERY.US	Berry Global Group Inc	20190806	42.86	42.86	41.95	42.37	1788919	42.37	down	down	correct
BEST.US	BEST Inc	20190806	4.8	4.89	4.765	4.8	462100	4.8
BF.US	B	20190806	53.56	54.35	53.56	54.19	992887	53.3677	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20190806	149.15	151.37	148.49	150.91	380500	150.91	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190806	14.06	14.13	14.02	14.03	59680	12.521	down	down	correct
BFS.US	Saul Centers Inc	20190806	51.52	52.7	51.51	52.25	43481	46.1212	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190806	13.7	13.72	13.68	13.72	59206	12.5515	up	up	correct
BG.US	Bunge Limited	20190806	55.59	56.4	55	56.07	1271000	51.4865	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190806	17.86	17.95	17.8278	17.88	46056	14.3046	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190806	9.37	9.4	9.29	9.31	23922	2.3102	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190806	10.62	10.69	10.485	10.53	229605	8.8646	down	down	correct
BGS.US	B&G Foods Inc	20190806	19.74	20.13	19.45	19.97	1352897	16.7383	up	up	correct
BGSF.US	BGSF Inc	20190806	16.6	16.9168	16.1	16.24	61883	14.7358	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20190806	12.44	12.46	12.38	12.43	57234	10.5217	down	up	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20190806	5.41	5.43	5.37	5.41	137977	4.5884
BH.US	Biglari Holdings Inc	20190806	89.65	95.98	89.08	94.52	14376	94.52	up	up	correct
BHC.US	Bausch Health Companies Inc	20190806	23.61	24.07	21.53	22.58	11401040	22.58	down	down	correct
BHE.US	Benchmark Electronics Inc	20190806	26.12	26.55	25.5207	25.77	313074	24.3451	down	up	incorrect
BHK.US	BlackRock Core Bond Trust	20190806	14.32	14.43	14.32	14.41	139268	12.6439	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190806	29.81	30	29.17	29.75	202835	27.3967	down	down	correct
BHP.US	BHP Group	20190806	50.73	50.865	49.83	50.22	1460823	42.4353	down	down	correct
BHR.US	PD	20190806	8.14	8.32	8.14	8.25	144499	2.2967	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190806	16.57	16.57	16.5001	16.5399	1961	15.2768	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190806	39.97	40.35	37.78	39.11	704098	39.11	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20190806	10.75	10.845	10.71	10.83	96150	9.9874	up	up	correct
BIG.US	Big Lots Inc	20190806	24.09	24.27	23.46	24.21	819651	22.0326	up	up	correct
BIO.US	Bio	20190806	321.18	325.42	317.62	320.81	172025	320.81	down	up	incorrect
BIT.US	BlackRock Multi	20190806	17.25	17.35	17.11	17.3	139472	13.9613	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190806	23.15	23.85	23.01	23.84	2685483	23.84	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20190806	45.19	45.46	44.56	45.45	5007742	42.5593	up	up	correct
BKD.US	Brookdale Senior Living Inc	20190806	7.41	7.81	7.19	7.79	2548548	7.79	up	up	correct
BKE.US	The Buckle Inc	20190806	19.9	20.62	19.9	20.42	618795	14.8435	up	up	correct
BKH.US	Black Hills Corporation	20190806	73.23	77.08	70.15	76.67	755477	70.625	up	down	incorrect
BKI.US	Black Knight Inc	20190806	57.36	59.14	56.8	58.85	2662962	58.85	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190806	15.64	15.64	15.54	15.62	36799	13.9845	down	down	correct
BKT.US	BlackRock Income Trust Inc	20190806	6.09	6.11	6.07	6.08	99307	5.2077	down	down	correct
BKU.US	BankUnited Inc	20190806	31.83	32.32	31.4	32.18	766976	30.0346	up	up	correct
BLD.US	TopBuild Corp	20190806	88.63	91.49	87.68	88.34	476824	88.34	down	down	correct
BLDR.US	Builders FirstSource Inc	20190806	19.11	19.2999	18.64	18.98	2055049	18.98	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20190806	15.05	15.11	14.97	14.99	72689	13.354	down	down	correct
BLK.US	BlackRock Inc	20190806	435.39	437.89	430.2247	435.71	418125	410.5173	up	down	incorrect
BLL.US	Ball Corporation	20190806	73.96	74.92	73.5	73.95	2384370	72.5201	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20190806	15.33	15.33	15.265	15.28	107305	12.7607	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190806	20.16	20.515	19.95	20.17	62619	17.1226	up	up	correct
BMA.US	Banco Macro S.A	20190806	64.34	66.42	63.895	66.3	393417	66.3	up	down	incorrect
BME.US	BlackRock Health Sciences Trust	20190806	38.42	38.66	38.42	38.5	28167	33.6526	up	up	correct
BMI.US	Badger Meter Inc	20190806	52.99	54.02	52.74	53.71	85434	52.4545	up	up	correct
BML.US	PL	20190806	21.67	21.81	21.5913	21.81	39015	19.8427	up	up	correct
BMO.US	Bank of Montreal	20190806	72.15	72.15	70.595	71.58	832357	64.8554	down	down	correct
BMY.US	Bristol	20190806	45.68	45.7	45	45.69	12146770	42.6042	up	up	correct
BNED.US	Barnes & Noble Education Inc	20190806	3.18	3.22	3.085	3.17	431728	3.17	down	up	incorrect
BNS.US	The Bank of Nova Scotia	20190806	51.99	52.08	51.14	51.58	911768	45.7157	down	up	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20190806	14.02	14.02	13.95	14	10252	12.5533	down	up	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20190806	10.26	10.365	10.22	10.33	222455	8.8537	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20190806	30.73	31.23	29.995	31.12	798697	31.12	up	up	correct
BORR.US	Borr Drilling Limited	20190806	16	16.3	15.1	15.16	38100	15.16	down	down	correct
BOX.US	Box Inc	20190806	14.95	15.06	14.365	14.39	1696475	14.39	down	down	correct
BP.US	BP p.l.c	20190806	37.56	37.74	37.14	37.61	11451920	32.1044	up	up	correct
BPMP.US	BP Midstream Partners LP	20190806	15.12	15.18	14.56	14.73	164085	11.5375	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190806	9.18	9.326	8.53	8.57	302439	7.6928	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190806	122.34	123.546	120.93	123.03	824419	117.9796	up	up	correct
BRC.US	Brady Corporation	20190806	49.2	50.33	49	50.33	208843	48.3752	up	up	correct
BRFS.US	BRF S.A	20190806	8.51	8.755	8.51	8.67	2336241	8.67	up	up	correct
BRK.US	B	20190806	199.61	200.93	197.9	200.55	5500809	200.55	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20190806	10.36	10.36	10.35	10.36	32040	8.8549
BRO.US	Brown & Brown Inc	20190806	35.31	36.035	35.17	35.99	954344	35.3637	up	up	correct
BRSP.US	Brightspire Capital Inc	20190806	15.65	15.84	15.47	15.65	228700	13.8143
BRT.US	BRT Apartments Corp	20190806	13.58	13.8144	13.53	13.62	15127	11.6633	up	up	correct
BRW.US	Voya Prime Rate Trust	20190806	4.76	4.78	4.76	4.76	183897	4.3752
BRX.US	Brixmor Property Group Inc	20190806	18.35	18.71	18.3	18.53	2959100	16.6409	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190806	24.27	24.3428	24.15	24.27	11908	21.4882
BSAC.US	Banco Santander	20190806	27.81	27.97	27.66	27.8	172343	25.3567	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20190806	10.4117	10.4799	10.1782	10.3728	1231153	8.9275	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20190806	9.38	9.49	9.045	9.2	638993	8.7649	down	down	correct
BSM.US	Black Stone Minerals L.P	20190806	14.75	15.05	14.45	14.62	351833	11.7896	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190806	6.82	6.84	6.71	6.77	2728103	6.3847	down	up	incorrect
BST.US	BlackRock Science and Technology Trust	20190806	32.25	32.439	31.92	32.26	93088	26.4428	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20190806	20.5	20.88	20.27	20.75	266000	17.668	up	down	incorrect
BTA.US	BlackRock Long	20190806	12.95	12.99	12.93	12.98	16894	11.5503	up	up	correct
BTCM.US	BIT Mining Limited	20190806	10.13	11.2	10.01	11.04	124139	11.04	up	up	correct
BTI.US	British American Tobacco p.l.c	20190806	36.5	36.56	36.01	36.27	1240854	30.0053	down	up	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20190806	30.92	31.1661	30.37	30.97	82441	26.1117	up	down	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190806	23.77	23.87	23.68	23.74	70604	22.0665	down	down	correct
BTU.US	Peabody Energy Corporation	20190806	17.94	18.24	17.56	17.89	1362747	17.5969	down	up	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20190806	13.41	13.48	13.4	13.41	412179	11.3358
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190806	23.3	23.369	23.09	23.33	83598	20.039	up	up	correct
BUR.US	Burford Capital Limited	20190806	14.05	14.2	13.45	13.9	25739	13.6772	down	up	incorrect
BURL.US	Burlington Stores Inc	20190806	173.36	176.77	171.79	175.35	658500	175.35	up	up	correct
BV.US	BrightView Holdings Inc	20190806	18.79	19.18	18.59	19.11	210700	19.11	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190806	19.55	20	19.25	19.75	28000	19.5994	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190806	15.28	15.615	15.16	15.47	1012962	15.4419	up	up	correct
BWA.US	BorgWarner Inc	20190806	34.91	35.13	34.085	34.36	2353996	32.9015	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190806	12.03	12.03	11.85	11.87	34277	10.0059	down	up	incorrect
BWXT.US	BWX Technologies Inc	20190806	55	56.25	53.36	55.85	1407700	53.9632	up	up	correct
BX.US	The Blackstone Group Inc	20190806	44.95	46	44.925	45.81	5365111	42.3209	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190806	21.82	23.03	21.75	22.56	188632	22.56	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190806	34.78	34.97	34.7165	34.87	1018637	28.6269	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20190806	12.78	12.86	12.74	12.81	196394	11.1067	up	down	incorrect
BXP.US	Boston Properties Inc	20190806	127.72	128.99	126.46	127.19	896305	116.7897	down	down	correct
BY.US	Byline Bancorp Inc	20190806	17.66	17.91	17.44	17.73	54393	17.2997	up	up	correct
BYD.US	Boyd Gaming Corporation	20190806	25.55	25.85	24.48	24.8	2093526	24.6733	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190806	14.12	14.16	14.1	14.11	31022	12.7004	down	up	incorrect
BZH.US	Beazer Homes USA Inc	20190806	11	11.31	10.89	11.29	806498	11.29	up	up	correct
C.US	PN	20190806	26.81	26.99	26.65	26.79	471032	26.79	down	down	correct
CAAP.US	Corporación América Airports S.A	20190806	7.39	7.39	7.15	7.15	67091	7.15	down	up	incorrect
CABO.US	Cable One Inc	20190806	1172.55	1217.725	1169.68	1214.92	59479	1198.2534	up	down	incorrect
CACI.US	CACI International Inc	20190806	206.04	209.34	203.86	208.64	150908	208.64	up	up	correct
CAE.US	CAE Inc	20190806	26.62	27.24	26.42	26.74	206817	26.4691	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190806	19.9	19.97	19.59	19.67	130864	16.0748	down	down	correct
CAG.US	Conagra Brands Inc	20190806	28	28.105	27.43	27.64	4394102	25.8267	down	down	correct
CAH.US	Cardinal Health Inc	20190806	45.48	46.18	42.05	42.92	5465289	39.439	down	down	correct
CAI.US	PB	20190806	25.99	26.0999	25.78	25.8178	4959	21.5306	down	up	incorrect
CAJ.US	Canon Inc	20190806	26.76	26.878	26.5	26.76	460666	24.6558
CAL.US	Caleres Inc	20190806	15.31	15.45	15.02	15.19	1292635	14.3944	down	down	correct
CALX.US	Calix Inc	20190806	6	6.1	5.9	6	442501	6
CANG.US	Cango Inc	20190806	6.64	6.64	6	6.4	4951	5.4919	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190806	17.34	17.5	16.29	16.44	80715	12.5906	down	down	correct
CARS.US	Cars.com Inc	20190806	11.59	11.61	9.865	10.4	7194063	10.4	down	down	correct
CAT.US	Caterpillar Inc	20190806	122.78	123.65	120.64	122.08	3713912	115.8155	down	down	correct
CATO.US	The Cato Corporation	20190806	13.5	13.86	13.45	13.82	105303	12.6415	up	up	correct
CB.US	Chubb Limited	20190806	148.06	152.43	147.48	152.09	2039421	144.2915	up	up	correct
CBB.US	P	20190806	1.8234	1.86	1.8234	1.836	4800	0.4845	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190806	23.77	23.77	23.04	23.25	307574	21.7875	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190806	9.1884	9.28	9.0882	9.24	60098	7.7386	up	up	correct
CBL.US	PE	20190806	6.8	6.8	6.42	6.6	45696	6.6	down	down	correct
CBRE.US	CBRE Group Inc	20190806	51.18	51.775	50.99	51.6	1525757	51.6	up	up	correct
CBT.US	Cabot Corporation	20190806	39.92	40.41	37.11	39.01	889790	36.1263	down	down	correct
CBU.US	Community Bank System Inc	20190806	61.8	61.9558	60.55	61.28	204443	57.4842	down	down	correct
CBX.US	NYSE LISTED TEST	20190806	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20190806	22.83	22.98	22.53	22.85	177484	22.85	up	up	correct
CC.US	The Chemours Company	20190806	13.77	14.155	13.38	14.01	4361663	12.3297	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20190806	133.21	136.57	133.02	136.3	1834945	126.1213	up	up	correct
CCJ.US	Cameco Corporation	20190806	8.69	8.83	8.55	8.78	3475352	8.6482	up	up	correct
CCK.US	Crown Holdings Inc	20190806	63.71	64.51	63.3	63.82	1483690	63.3282	up	up	correct
CCL.US	Carnival Corporation & plc	20190806	45.32	45.44	44.5826	45.06	4097146	43.5511	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190806	2.52	2.63	2.39	2.49	6536118	2.49	down	down	correct
CCS.US	Century Communities Inc	20190806	25.97	26.54	25.77	26.16	201644	26.0026	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190806	26.78	26.94	26.46	26.54	140001	22.5766	down	up	incorrect
CDAY.US	Ceridian HCM Holding Inc	20190806	51.29	52.135	50.14	50.28	867480	50.28	down	down	correct
CDE.US	Coeur Mining Inc	20190806	5.1	5.23	5.01	5.13	7721905	5.13	up	up	correct
CDR.US	PC	20190806	22.7	22.765	22.6936	22.7	17372	18.7224
CE.US	Celanese Corporation	20190806	104.37	104.9	102.47	104.63	1007100	99.6376	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20190806	24.23	24.5	23.9	24.23	16554	23.8113
CEE.US	The Central and Eastern Europe Fund Inc	20190806	25.99	25.99	25.44	25.44	2355	23.3009	down	up	incorrect
CEIX.US	CONSOL Energy Inc	20190806	20.08	20.08	18.14	18.75	591734	18.75	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190806	7.25	7.25	6.7732	6.79	37927	6.2723	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190806	57.8	58.35	56.8	57.55	40380	45.1575	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190806	7.7	7.73	7.47	7.56	847356	53.6123	down	down	correct
CEPU.US	Central Puerto S.A	20190806	8.48	8.7	8.325	8.4	235394	8.1905	down	down	correct
CEQP.US	P	20190806	9.31	9.31	9.31	9.31	0	7.3307
CF.US	CF Industries Holdings Inc	20190806	52	52.44	50.275	50.94	3856412	47.2955	down	up	incorrect
CFX.US	Colfax Corporation	20190806	25.8	28.555	25.63	28.45	4441870	28.45	up	up	correct
CFXA.US	Colfax Corporation	20190806	117.02	128	117.02	127.51	268100	116.678	up	up	correct
CGA.US	China Green Agriculture Inc	20190806	4.15	4.15	3.85	3.92	9154	3.92	down	down	correct
CGAU.US	Centerra Gold Inc	20190806	8.12	8.43	8.04	8.37	66300	8.0578	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20190806	41.53	42.21	41.42	41.65	75075	37.8774	up	down	incorrect
CHD.US	Church & Dwight Co. Inc	20190806	74.19	75.1	73.645	74.66	1564309	72.4742	up	up	correct
CHE.US	Chemed Corporation	20190806	412.2	415	409.08	414.26	114190	411.2665	up	up	correct
CHGG.US	Chegg Inc	20190806	43.2	43.61	42.19	43.5	1048632	43.5	up	up	correct
CHH.US	Choice Hotels International Inc	20190806	83.83	85.86	82.05	85.81	618001	84.7944	up	down	incorrect
CHK.US	PD	20190806	41.5	42.125	41	41.024	9688	35.1994	down	up	incorrect
CHMI.US	PB	20190806	25.6	25.6559	25.59	25.6108	1714	20.9571	up	up	correct
CHN.US	The China Fund Inc	20190806	19.15	19.15	18.85	18.89	18970	10.886	down	up	incorrect
CHRA.US	Charah Solutions Inc	20190806	4.88	5.28	4.88	5.21	7270	5.21	up	down	incorrect
CHS.US	Chico's FAS Inc	20190806	2.93	3.17	2.93	3.14	1969696	2.886	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190806	33.76	33.96	33.68	33.75	79539	31.3339	down	down	correct
CHWY.US	Chewy Inc	20190806	32.65	33.21	31.79	32.62	1617783	32.62	down	down	correct
CI.US	Cigna Corporation	20190806	163	164.43	159.59	163.72	3088120	160.7891	up	up	correct
CIA.US	Citizens Inc	20190806	6.73	6.875	6.61	6.77	50001	6.77	up	up	correct
CIB.US	Bancolombia S.A	20190806	47.98	49.47	47.98	48.65	807206	45.5391	up	up	correct
CIEN.US	Ciena Corporation	20190806	41.7	42.75	41.49	42.67	1680946	42.67	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20190806	2.56	2.5872	2.55	2.58	56126	2.1534	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20190806	3.56	3.62	3.485	3.62	2648740	3.1117	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190806	15.52	15.6	15.34	15.58	189061	13.5431	up	down	incorrect
CIM.US	PD	20190806	25.9802	26.08	25.9674	26.08	13139	20.4838	up	up	correct
CINR.US	Ciner Resources LP	20190806	16.5	16.7799	16.33	16.73	28041	15.0321	up	up	correct
CIO.US	PA	20190806	26.05	26.05	25.85	25.85	15222	22.2015	down	down	correct
CIR.US	CIRCOR International Inc	20190806	37.5	37.99	37.07	37.98	182515	37.98	up	down	incorrect
CIXX.US	CI Financial Corp	20190806	15.086	15.086	15.086	15.086	357	14.5554
CL.US	Colgate	20190806	69.08	70.1749	68.84	69.85	4868635	66.284	up	down	incorrect
CLB.US	Core Laboratories N.V	20190806	43.08	43.68	41.1	41.66	1276212	40.7478	down	down	correct
CLF.US	Cleveland	20190806	8.91	9	8.49	8.7	10607740	7.8037	down	down	correct
CLH.US	Clean Harbors Inc	20190806	73.47	74.76	72.915	74.53	369445	74.53	up	up	correct
CLI.US	Mack	20190806	22.49	22.73	22.33	22.54	302826	21.5389	up	up	correct
CLPR.US	Clipper Realty Inc	20190806	10.5	10.99	10.5	10.99	9145	9.701	up	down	incorrect
CLR.US	Continental Resources Inc	20190806	32.5	32.57	30.32	31.46	4998487	30.9735	down	down	correct
CLS.US	Celestica Inc	20190806	6.77	6.88	6.58	6.6	239493	6.6	down	down	correct
CLW.US	Clearwater Paper Corporation	20190806	19.66	19.8747	18.4	18.77	201084	18.77	down	down	correct
CLX.US	The Clorox Company	20190806	154.77	155.82	152.75	154.32	1210204	146.2346	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20190806	76.24	76.43	74.18	75.15	554551	66.6884	down	down	correct
CMA.US	Comerica Incorporated	20190806	65.74	65.94	63.84	65.13	1847335	57.5966	down	up	incorrect
CMC.US	Commercial Metals Company	20190806	16.26	16.585	16.08	16.56	938773	15.7747	up	down	incorrect
CMCM.US	Cheetah Mobile Inc	20190806	3.09	3.23	3.06	3.07	187592	1.6074	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20190806	785.92	793.95	775	790.61	482871	790.61	up	up	correct
CMI.US	Cummins Inc	20190806	152.51	154.42	151.29	154.4	1223495	144.3503	up	down	incorrect
CMO.US	Capstead Mortgage Corporation	20190806	8.19	8.22	8.12	8.2	578529	6.6811	up	up	correct
CMP.US	Compass Minerals International Inc	20190806	53.89	54.34	53.29	54.11	437701	48.2834	up	down	incorrect
CMRE.US	PE	20190806	25.06	25.2799	25	25.07	9818	20.5584	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190806	26.2461	26.42	26.2461	26.38	7701	23.1225	up	up	correct
CMSC.US	CMS Energy Corp	20190806	27.08	27.18	26.94	27.16	5814	24.0281	up	up	correct
CMSD.US	CMS Energy Corp	20190806	27.15	27.24	26.96	27.175	254400	24.0811	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20190806	4.78	4.85	4.78	4.78	79893	4.2652
CNA.US	CNA Financial Corporation	20190806	46.55	47.435	46.5	47.33	274950	40.7392	up	up	correct
CNC.US	Centene Corporation	20190806	49.06	49.34	48.31	48.95	6156201	48.95	down	up	incorrect
CNF.US	CNFinance Holdings Limited	20190806	5.7	5.7	5.7	5.7	408	5.7
CNHI.US	CNH Industrial N.V	20190806	9.32	9.34	9.115	9.21	1519428	8.8659	down	down	correct
CNI.US	Canadian National Railway Company	20190806	91.93	92.67	90.12	91.75	1018021	86.708	down	down	correct
CNK.US	Cinemark Holdings Inc	20190806	39.76	40.08	39.13	39.42	1721307	38.1044	down	down	correct
CNMD.US	CONMED Corporation	20190806	91.89	93.03	91.23	92.94	185596	91.0992	up	up	correct
CNNE.US	Cannae Holdings Inc	20190806	28.65	29.47	28.65	29.43	420539	29.43	up	up	correct
CNP.US	CenterPoint Energy Inc	20190806	28.63	28.93	28.24	28.86	6017918	26.613	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20190806	23.27	23.81	23.2	23.71	3088876	19.41	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190806	5.96	6.02	5.8	5.91	691073	3.4923	down	up	incorrect
CNS.US	Cohen & Steers Inc	20190806	50.71	51.28	50.01	50.86	151366	45.0951	up	up	correct
CNX.US	CNX Resources Corporation	20190806	6.84	6.94	6.58	6.7	4250590	6.7	down	down	correct
CO.US	Global Cord Blood Corporation	20190806	5.57	5.65	5.52	5.53	82773	5.53	down	down	correct
COE.US	China Online Education Group	20190806	5.5735	5.5735	5.5238	5.5734	1022	5.5734	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20190806	17.49	17.55	17.18	17.29	13708740	16.4153	down	down	correct
COLD.US	Americold Realty Trust	20190806	33.25	33.61	33	33.44	1391139	31.6939	up	up	correct
COO.US	The Cooper Companies Inc	20190806	326.77	329.63	322.22	328.75	618753	328.639	up	up	correct
COP.US	ConocoPhillips	20190806	55.02	55.03	53.92	54.23	6167111	50.1905	down	up	incorrect
COR.US	CoreSite Realty Corporation	20190806	108.99	112.11	107.8859	110.34	521081	99.9892	up	down	incorrect
CORR.US	PA	20190806	26.36	26.4	26.28	26.38	21550	21.237	up	up	correct
COTY.US	Coty Inc	20190806	10.26	10.37	10.03	10.29	4641083	9.9473	up	up	correct
CP.US	Canadian Pacific Railway Limited	20190806	229.94	232.11	227.37	229.99	2149060	42.8934	up	up	correct
CPA.US	Copa Holdings S.A	20190806	99.87	101.76	98.79	100.73	371000	98.574	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190806	8.22	8.5	8.22	8.4	11551	6.6044	up	up	correct
CPB.US	Campbell Soup Company	20190806	41.18	41.425	40.69	41.26	1421563	38.5243	up	up	correct
CPE.US	Callon Petroleum Company	20190806	4.37	4.46	4.23	4.33	1714108	43.3	down	down	correct
CPF.US	Central Pacific Financial Corp	20190806	28.32	28.36	27.89	28.26	137685	25.5061	down	down	correct
CPG.US	Crescent Point Energy Corp	20190806	2.97	3.05	2.9	2.94	2505176	2.8816	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20190806	90.54	91.48	89.58	91.12	61213	87.2688	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190806	11.03	11.21	10.9	11.03	194151	10.0399
CPRI.US	Capri Holdings Limited	20190806	31.94	32.05	31.25	31.59	3927000	31.59	down	down	correct
CPS.US	Cooper	20190806	41.23	41.85	39.12	40.92	383330	40.92	down	down	correct
CPT.US	Camden Property Trust	20190806	101.64	104.34	101.62	103.73	661731	96.1679	up	up	correct
CR.US	Crane Co	20190806	78.29	79.34	77.91	78.96	347102	74.7895	up	up	correct
CRD.US	B	20190806	9.4	9.64	9.4	9.56	17393	9.0043	up	up	correct
CRH.US	CRH plc	20190806	31.39	31.525	31.16	31.5	375983	29.6445	up	up	correct
CRI.US	Carter's Inc	20190806	87.28	88.25	86.08	88.05	553753	85.4332	up	up	correct
CRK.US	Comstock Resources Inc	20190806	6.03	6.15	5.68	6.02	497020	6.02	down	down	correct
CRL.US	Charles River Laboratories International Inc	20190806	127.48	131.81	127.09	131.76	380259	131.76	up	up	correct
CRM.US	salesforce.com inc	20190806	143.79	144.96	141.96	142.8	6693998	142.8	down	down	correct
CRS.US	Carpenter Technology Corporation	20190806	45.52	46.38	45.27	46.11	312203	43.1256	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20190806	10.21	10.28	9.4233	9.86	37249	7.7922	down	down	correct
CRY.US	CryoLife Inc	20190806	26.83	27.12	26.52	26.58	166758	26.58	down	down	correct
CS.US	Credit Suisse Group AG	20190806	11.49	11.51	11.3201	11.5	2719705	11.0522	up	up	correct
CSAN.US	W	20190806	49.6	50.3	48.52	49.49	2314200	49.0476	down	down	correct
CSL.US	Carlisle Companies Incorporated	20190806	137.51	139.49	137.44	139.06	318595	134.4678	up	up	correct
CSLT.US	Castlight Health Inc	20190806	1.59	1.62	1.51	1.54	627554	1.54	down	down	correct
CSTM.US	Constellium SE	20190806	11.31	11.49	11	11.39	1325992	11.39	up	up	correct
CSU.US	Capital Senior Living Corporation	20190806	5	5.12	4.8701	4.9	7933	69.0141	down	up	incorrect
CSV.US	Carriage Services Inc	20190806	22.56	22.95	22.2	22.34	124696	21.6304	down	up	incorrect
CTA.US	PB	20190806	110.2	110.3	107.46	108	533	98.3937	down	down	correct
CTBB.US	Qwest Corp. NT	20190806	24	24.26	23.99	24.2	136505	20.5937	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190806	24.76	24.86	24.7	24.83	59890	21.0944	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190806	7.88	8.4	7.87	8.4	27858	8.4	up	down	incorrect
CTLT.US	Catalent Inc	20190806	53.61	55.31	53.61	55.26	626062	55.26	up	up	correct
CTOS.US	Custom Truck One Source Inc	20190806	8.2	8.275	8.1	8.21	75600	8.21	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190806	9.06	9.1184	8.89	8.98	33674	35.3044	down	up	incorrect
CTRA.US	Coterra Energy Inc	20190806	17.49	17.55	17.18	17.29	13708700	15.802	down	up	incorrect
CTS.US	CTS Corporation	20190806	29.45	29.75	28.91	29.38	144450	28.97	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20190806	9.6	9.7	9.44	9.59	147260	8.4486	down	down	correct
CTVA.US	Corteva Inc	20190806	30.06	30.22	29.47	30.05	5355900	28.9969	down	down	correct
CTZ.US	Qwest Corp. NT	20190806	25.01	25.245	25	25.17	22899	23.1678	up	up	correct
CUBE.US	CubeSmart	20190806	34.27	34.92	34.22	34.48	1283852	31.5847	up	up	correct
CUBI.US	PF	20190806	26.03	26.152	25.7235	26.1027	3313	22.416	up	up	correct
CUK.US	Carnival Corporation & plc	20190806	43.88	43.99	43.22	43.63	426839	42.092	down	down	correct
CULP.US	Culp Inc	20190806	16.76	16.76	16.03	16.55	23900	15.3221	down	down	correct
CURO.US	CURO Group Holdings Corp	20190806	13.02	13.28	12.58	12.64	325159	12.0245	down	down	correct
CUZ.US	Cousins Properties Incorporated	20190806	33.47	33.7458	33.09	33.54	1227228	30.948	up	up	correct
CVA.US	Covanta Holding Corporation	20190806	16.42	16.54	16.29	16.42	550307	14.8717
CVEO.US	Civeo Corporation	20190806	1.54	1.57	1.47	1.49	64282	17.88	down	down	correct
CVI.US	CVR Energy Inc	20190806	38.8431	38.9935	38.0913	38.5424	339010	30.8816	down	down	correct
CVNA.US	Carvana Co	20190806	61.83	62.97	57.89	59.78	2106312	59.78	down	down	correct
CVS.US	CVS Health Corporation	20190806	54.6	54.7	53	54.09	12803422	50.7434	down	down	correct
CVX.US	Chevron Corporation	20190806	118.72	119.53	117.65	119.38	6787997	105.2225	up	up	correct
CW.US	Curtiss	20190806	119.53	121.84	118.84	121.63	285998	119.7787	up	up	correct
CWEN.US	Clearway Energy Inc	20190806	17.18	17.47	16.96	17.06	1367073	15.3222	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20190806	16.61	16.61	15.9915	16.01	500000	14.29	down	down	correct
CWH.US	Camping World Holdings Inc	20190806	10.87	10.98	10.49	10.87	578546	9.4258
CWK.US	Cushman & Wakefield plc	20190806	17.3	17.77	17.3	17.54	618003	17.54	up	up	correct
CWT.US	California Water Service Group	20190806	51.92	52.39	51.28	52.27	221989	50.1959	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20190806	3.16	3.26	3.045	3.12	16493760	3.0784	down	up	incorrect
CXE.US	MFS High Income Municipal Trust	20190806	5.68	5.68	5.53	5.58	139963	4.9669	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20190806	9.87	9.91	9.87	9.91	1550	8.8041	up	up	correct
CXP.US	Columbia Property Trust Inc	20190806	20.88	21.13	20.76	21	373509	16.5657	up	up	correct
CXW.US	CoreCivic Inc	20190806	16.9	17.56	16.42	17.44	1492139	15.964	up	up	correct
CYD.US	China Yuchai International Limited	20190806	13.78	13.78	13.33	13.63	39343	11.7213	down	down	correct
CYH.US	Community Health Systems Inc	20190806	1.89	2.2	1.89	2.19	5669275	2.19	up	up	correct
CZZ.US	Cosan Limited	20190806	13.61	13.79	13.53	13.66	838613	12.8176	up	up	correct
D.US	Dominion Energy Inc	20190806	74.96	75.54	73.76	75.22	7842183	68.1454	up	down	incorrect
DAC.US	Danaos Corporation	20190806	7.38	7.7229	7.06	7.3	9573	7.141	down	up	incorrect
DAL.US	Delta Air Lines Inc	20190806	58.49	58.9	58.09	58.79	4704848	57.957	up	down	incorrect
DAN.US	Dana Incorporated	20190806	14.8	15.0915	14.08	14.48	2727388	13.9588	down	down	correct
DAR.US	Darling Ingredients Inc	20190806	19.61	19.91	19.5	19.63	542860	19.63	up	up	correct
DAVA.US	Endava plc	20190806	35.99	36.46	35.52	36.29	86997	36.29	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190806	7.64	7.675	7.52	7.63	5752743	7.63	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190806	13.02	13.25	12.53	12.79	1010686	12.79	down	up	incorrect
DBI.US	Designer Brands Inc	20190806	16.91	17.57	16.8821	17.49	1298336	16.7061	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190806	20.53	20.63	20.52	20.61	57384	17.1006	up	up	correct
DBRG.US	PJ	20190806	23.5	23.5289	23.385	23.42	13078	19.7158	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190806	9.38	9.38	9.25	9.25	24719	7.7985	down	up	incorrect
DCI.US	Donaldson Company Inc	20190806	47.08	47.73	46.93	47.61	455030	45.805	up	down	incorrect
DCM.US	NTT DOCOMO INC	20190806	8100	8100	8100	8100	0	8100
DCO.US	Ducommun Incorporated	20190806	46.88	49.2	45	46.08	667948	46.08	down	down	correct
DCP.US	PC	20190806	24.76	24.98	24.75	24.92	3105	19.8001	up	up	correct
DCUE.US	Dominion Energy Inc	20190806	101.37	101.44	100.172	101.14	38100	86.3409	down	down	correct
DD.US	DuPont de Nemours Inc	20190806	66.5	69.25	65.53	68.53	7196652	65.6465	up	down	incorrect
DDD.US	3D Systems Corporation	20190806	8.31	8.4	8.08	8.17	1207066	8.17	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190806	13.39	13.6	12.67	12.86	114214	10.3163	down	down	correct
DDS.US	Dillard's Inc	20190806	70.09	71.08	68.02	70	300116	68.2589	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190806	26.07	26.07	25.9	26.03	4135	21.8997	down	down	correct
DE.US	Deere & Company	20190806	152.42	154.35	150.41	152.78	1824753	147.6791	up	up	correct
DEA.US	Easterly Government Properties Inc	20190806	18.98	19.39	18.94	19.23	746763	17.1102	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190806	146.26	149.43	145.2379	149.09	569871	149.09	up	up	correct
DEI.US	Douglas Emmett Inc	20190806	39.85	40.54	39.74	40.35	905562	37.3456	up	up	correct
DELL.US	Dell Technologies Inc	20190806	50.91	51.52	49.45	50.77	3671768	25.7324	down	down	correct
DEO.US	Diageo plc	20190806	163.69	164.3	162.87	163.74	223086	154.0981	up	up	correct
DESP.US	Despegar.com Corp	20190806	12.99	13.42	12.94	13.28	256493	13.28	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190806	9.6	9.65	9.57	9.62	72392	8.0145	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190806	12	12.25	11.745	12.09	153387	12.09	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190806	25.35	25.58	25.3117	25.55	83241	21.6188	up	up	correct
DFS.US	Discover Financial Services	20190806	84.14	84.385	83.02	84.31	2440213	79.5012	up	up	correct
DG.US	Dollar General Corporation	20190806	33.14	33.6863	32.8775	33.615	1647655	132.1202	up	down	incorrect
DGX.US	Quest Diagnostics Incorporated	20190806	98.29	99.06	97.35	98.92	912350	94.5069	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190806	3.08	3.09	3.07	3.09	182895	2.5045	up	up	correct
DHI.US	D.R. Horton Inc	20190806	45.99	46.565	45.865	46.26	5287784	45.0249	up	up	correct
DHT.US	DHT Holdings Inc	20190806	5.38	5.63	5.38	5.49	1037346	4.2262	up	down	incorrect
DHX.US	DHI Group Inc	20190806	3.44	3.5781	3.37	3.4	452141	3.4	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190806	16.99	17.1678	16.965	17.12	100630	14.7181	up	down	incorrect
DIN.US	Dine Brands Global Inc	20190806	81.46	81.69	79.265	79.41	376622	74.0996	down	down	correct
DIS.US	The Walt Disney Company	20190806	140.41	141.95	138.37	141.87	18818881	141.0251	up	up	correct
DK.US	Delek US Holdings Inc	20190806	38.59	38.7521	36.51	36.78	1894027	34.329	down	up	incorrect
DKL.US	Delek Logistics Partners LP	20190806	31.83	32.57	31.83	32.5	18613	25.3409	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20190806	33.78	34	32.99	33.67	1582560	30.3276	down	down	correct
DLB.US	Dolby Laboratories Inc	20190806	56.09	58.85	56.09	58.48	695800	56.8063	up	down	incorrect
DLNG.US	PB	20190806	16.94	17.0454	16.85	16.85	3934	12.9196	down	up	incorrect
DLX.US	Deluxe Corporation	20190806	42.21	42.78	41.96	42.7	278186	39.1496	up	up	correct
DM.US	Desktop Metal Inc	20190806	9.71	9.85	9.71	9.77	206295	9.77	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190806	14.09	14.44	14.09	14.31	53457	12.8378	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190806	21.67	21.8	21.67	21.78	21681	17.3163	up	up	correct
DNOW.US	NOW Inc	20190806	11.9	12.08	11.71	12.07	1175020	12.07	up	up	correct
DNP.US	DNP Select Income Fund Inc	20190806	12.06	12.17	11.99	12.16	365618	10.3101	up	down	incorrect
DOC.US	Physicians Realty Trust	20190806	16.86	17.19	16.75	17.01	1165918	15.09	up	up	correct
DOOR.US	Masonite International Corporation	20190806	48.35	49.63	47.48	48.46	177163	48.46	up	up	correct
DOV.US	Dover Corporation	20190806	90.46	91.34	89.76	91	789260	87.3548	up	up	correct
DOW.US	Dow Inc	20190806	45.11	45.45	43.735	44.43	4702804	38.8048	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190806	15.04	15.34	14.97	15.3	125301	11.8098	up	up	correct
DPZ.US	Domino's Pizza Inc	20190806	241.21	244.26	240.0001	242.51	589765	237.3453	up	up	correct
DQ.US	Daqo New Energy Corp	20190806	40.61	40.8425	39.635	40.56	746880	8.112	down	up	incorrect
DRD.US	DRDGOLD Limited	20190806	3.47	3.63	3.42	3.52	190869	3.0548	up	down	incorrect
DRE.US	Duke Realty Corporation	20190806	32.28	32.79	32.07	32.74	1744607	30.8032	up	up	correct
DRI.US	Darden Restaurants Inc	20190806	118.31	119.36	117.72	117.89	974501	113.0376	down	down	correct
DRQ.US	Dril	20190806	48.59	49.29	47.22	48.21	313642	48.21	down	down	correct
DS.US	PD	20190806	24.8787	24.8787	24.8787	24.8787	160	22.3398
DSL.US	DoubleLine Income Solutions Fund	20190806	20.32	20.35	20.18	20.25	243763	15.8091	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190806	8.65	8.65	8.54	8.56	110742	7.6502	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190806	10.89	10.94	10.84	10.9	90683	9.0878	up	up	correct
DSX.US	PB	20190806	24.82	24.95	24.76	24.95	5292	20.7825	up	up	correct
DT.US	Dynatrace Inc	20190806	24.06	24.9	23.2	24.52	1614922	24.52	up	up	correct
DTE.US	DTE Energy Company	20190806	127	128.4453	124.93	127.82	946933	100.657	up	up	correct
DTF.US	DTF Tax	20190806	14.01	14.04	13.98	14.02	11259	12.9614	up	up	correct
DTLA.US	P	20190806	20.1263	20.2712	19.8396	20.1672	1972	20.1672	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190806	26.45	26.6	26.45	26.47	20066	23.3722	up	up	correct
DTY.US	DTE Energy Company	20190806	27.62	27.7835	27.29	27.43	34676	23.7906	down	up	incorrect
DUK.US	PA	20190806	27.26	27.28	27.1	27.23	69431	23.9413	down	up	incorrect
DUKB.US	Duke Energy Corp	20190806	27.09	27.09	26.72	26.82	20565	23.5656	down	down	correct
DVA.US	DaVita Inc	20190806	59.1	59.5	57.835	58.96	2979869	58.96	down	down	correct
DVD.US	Dover Motorsports Inc	20190806	2.03	2.06	2.01	2.01	16640	1.7692	down	down	correct
DVN.US	Devon Energy Corporation	20190806	24.31	24.5	23.48	24.22	12237643	21.6845	down	down	correct
DXC.US	DXC Technology Company	20190806	51.04	51.09	49.23	49.65	4044961	48.0839	down	down	correct
DY.US	Dycom Industries Inc	20190806	49.96	51.13	48.7	49.3	395191	49.3	down	up	incorrect
E.US	Eni S.p.A	20190806	30.32	30.35	29.91	30.06	444299	25.5323	down	down	correct
EAF.US	GrafTech International Ltd	20190806	10.71	10.78	10.45	10.75	2259511	10.4232	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190806	26.12	26.12	25.73	25.83	27984	24.6443	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20190806	11	11.13	10.95	11.06	49069	8.509	up	up	correct
EAT.US	Brinker International Inc	20190806	39.81	40.11	39	39.4	798582	38.2664	down	down	correct
EB.US	Eventbrite Inc	20190806	16.56	16.82	15.98	16.2	1335867	16.2	down	down	correct
EBF.US	Ennis Inc	20190806	19.78	20.09	19.62	19.89	107259	17.8592	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190806	10.79	10.81	10.49	10.69	264103	9.5262	down	down	correct
EBS.US	Emergent BioSolutions Inc	20190806	43.34	44.59	42.9713	44.47	331271	44.47	up	up	correct
EC.US	Ecopetrol S.A	20190806	16.61	16.7508	16.45	16.64	679198	14.4569	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20190806	16.8	17.5861	16.8	17.57	258724	12.906	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190806	26.247	26.37	26.08	26.34	12082	21.8845	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190806	25.677	25.677	25.6	25.6001	2331	21.6226	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190806	25.8177	25.8178	25.75	25.7794	6175	23.2525	down	down	correct
ECL.US	Ecolab Inc	20190806	195.81	197.03	192.53	196.73	1364294	192.2451	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190806	8.66	8.76	8.52	8.69	66091	8.69	up	up	correct
ECVT.US	Ecovyst Inc	20190806	14.16	14.16	13.74	13.93	77056	9.8979	down	down	correct
ED.US	Consolidated Edison Inc	20190806	85.43	86.91	84.45	86.63	1709833	78.6996	up	down	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190806	6.75	6.815	6.75	6.78	124620	5.6529	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190806	13.75	13.92	13.67	13.78	208993	10.2645	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190806	12.46	12.6968	12.46	12.6495	36887	9.6455	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190806	17.29	17.77	16.8	16.95	45323	16.95	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20190806	99.82	100.99	99.6122	100.47	11137490	10.047	up	up	correct
EEX.US	Emerald Holding Inc	20190806	9.48	9.56	9.38	9.41	252719	9.1899	down	down	correct
EFL.US	Eaton Vance Floating	20190806	9.29	9.29	9.21	9.24	11197	8.1818	down	up	incorrect
EFR.US	Eaton Vance Senior Floating	20190806	13.04	13.09	13.03	13.06	85031	11.0742	up	up	correct
EFT.US	Eaton Vance Floating	20190806	13.49	13.49	13.41	13.42	88810	11.4674	down	up	incorrect
EFX.US	Equifax Inc	20190806	135.3	137.57	134.26	137.41	882439	134.4116	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190806	13.2	13.21	13.18	13.1862	3647	12.099	down	down	correct
EGHT.US	8x8 Inc	20190806	23.53	23.9	23.32	23.88	1635517	23.88	up	up	correct
EGO.US	Eldorado Gold Corporation	20190806	8.62	8.99	8.44	8.57	4985628	8.57	down	down	correct
EGP.US	EastGroup Properties Inc	20190806	117.56	119.602	117.14	119	227760	112.8787	up	up	correct
EGY.US	VAALCO Energy Inc	20190806	1.64	1.76	1.63	1.7	415110	1.7	up	up	correct
EHC.US	Encompass Health Corporation	20190806	60.29	60.98	59.77	60.16	503727	58.0242	down	up	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20190806	9.86	9.86	9.79	9.79	105640	8.0343	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190806	9.82	9.84	9.79	9.81	36926	9.1683	down	down	correct
EIC.US	Eagle Point Income Company Inc	20190806	20	20	19.85	19.88	11400	19.88	down	up	incorrect
EIG.US	Employers Holdings Inc	20190806	41.71	42.42	41.59	42.38	115222	39.8747	up	up	correct
EIX.US	Edison International	20190806	72.36	73.49	72.15	73.37	2900434	66.5869	up	up	correct
EL.US	The Estée Lauder Companies Inc	20190806	175.99	180.15	175.81	179.56	2354718	176.2894	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20190806	32	32.91	31.96	32.84	1815772	32.84	up	down	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190806	25.79	25.83	25.66	25.83	16004	22.9518	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190806	15.99	16.69	15.84	16.67	534572	16.67	up	down	incorrect
ELP.US	Companhia Paranaense de Energia	20190806	12.33	12.485	12.06	12.45	832388	5.4339	up	down	incorrect
ELS.US	Equity LifeStyle Properties Inc	20190806	124.79	126.9	124.79	126.58	1171784	60.3484	up	up	correct
ELVT.US	Elevate Credit Inc	20190806	5.11	5.19	4.88	4.98	144342	4.98	down	up	incorrect
ELY.US	Callaway Golf Company	20190806	17.22	17.38	16.95	17.3	1161918	17.262	up	down	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190806	14.22	14.2201	14.14	14.17	148175	11.4932	down	up	incorrect
EME.US	EMCOR Group Inc	20190806	80.72	82.09	80.72	81.29	305752	80.4668	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20190806	14.72	14.74	14.5319	14.6	90142	11.7595	down	down	correct
EMN.US	Eastman Chemical Company	20190806	68.75	68.79	66.95	67.68	1219205	62.3749	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190806	8.84	8.9	8.6509	8.77	44393	34.6653	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190806	25.95	26.04	25.94	26.04	12670	24.2578	up	up	correct
EMR.US	Emerson Electric Co	20190806	59.86	61.26	59.27	60.82	4068492	56.8885	up	up	correct
ENB.US	Enbridge Inc	20190806	33.05	33.31	32.47	32.76	4462304	27.6209	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190806	26.97	27.01	26.88	26.9	33694	24.4363	down	down	correct
ENBL.US	Enable Midstream Partners LP	20190806	13.36	13.53	12.59	12.98	1431484	9.7288	down	down	correct
ENIA.US	Enel Américas S.A	20190806	8	8	7.81	7.92	2684844	7.2023	down	down	correct
ENIC.US	Enel Chile S.A	20190806	4.2	4.29	4.1676	4.27	223505	3.7074	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190806	25.32	25.472	25.32	25.4432	802	22.5004	up	up	correct
ENLC.US	EnLink Midstream LLC	20190806	8.76	8.85	8.255	8.41	4963840	6.461	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190806	26.61	26.7283	26.61	26.65	1835	24.6209	up	up	correct
ENR.US	PA	20190806	87.15	87.15	77.69	78.63	91430	65.3048	down	down	correct
ENS.US	EnerSys	20190806	64.16	65.15	64.07	64.9	317549	63.3687	up	down	incorrect
ENV.US	Envestnet Inc	20190806	66.18	67.015	65.16	65.49	273755	65.49	down	down	correct
ENVA.US	Enova International Inc	20190806	26.23	26.34	25.49	26.05	234413	26.05	down	down	correct
ENZ.US	Enzo Biochem Inc	20190806	3.27	3.55	3.27	3.5	203267	3.5	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20190806	5.45	5.46	5.42	5.46	127465	4.2909	up	up	correct
EOG.US	EOG Resources Inc	20190806	79.53	79.91	76.87	78.28	4257173	72.3487	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190806	14.65	14.74	14.52	14.73	89845	12.4533	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190806	16.74	17.03	16.57	17.03	229751	14.5985	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190806	22.7	22.83	22.68	22.69	28555	20.6792	down	down	correct
EP.US	PC	20190806	53	53	53	53	1791	53
EPAC.US	Enerpac Tool Group Corp	20190806	21	21.28	20.91	21.14	401421	21.0221	up	up	correct
EPAM.US	EPAM Systems Inc	20190806	179.59	180.9199	177.41	179.91	441754	179.91	up	up	correct
EPC.US	Edgewell Personal Care Company	20190806	29.33	31.4	29.18	31.14	2298727	30.527	up	up	correct
EPD.US	Enterprise Products Partners L.P	20190806	29.26	29.34	28.73	28.97	2863479	23.958	down	down	correct
EPR.US	PG	20190806	25.3415	25.38	25.2444	25.38	4356	21.8761	up	down	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20190806	20.5	20.89	20.36	20.83	831889	18.8026	up	up	correct
EQC.US	PD	20190806	26.84	26.854	26.84	26.854	325	23.7305	up	up	correct
EQNR.US	Equinor ASA	20190806	17.11	17.145	16.825	17	1713564	15.354	down	down	correct
EQR.US	Equity Residential	20190806	78.33	79.4	77.73	79.14	1296650	73.1322	up	up	correct
EQS.US	Equus Total Return Inc	20190806	1.65	1.6548	1.611	1.611	3107	1.611	down	up	incorrect
EQT.US	EQT Corporation	20190806	13.1	13.21	12.11	12.54	5837102	12.404	down	down	correct
ERF.US	Enerplus Corporation	20190806	6	6.1	5.765	5.8	1893335	5.4514	down	down	correct
ERJ.US	Embraer S.A	20190806	19.39	19.655	19.12	19.64	798736	19.64	up	up	correct
ES.US	Eversource Energy	20190806	76.44	77.6735	75.48	77.44	1639339	72.3599	up	up	correct
ESE.US	ESCO Technologies Inc	20190806	79.4	80.13	77.94	79.25	228316	78.5961	down	up	incorrect
ESGC.US	Eros STX Global Corporation	20190806	1.48	1.4847	1.34	1.36	3208370	1.36	down	up	incorrect
ESI.US	Element Solutions Inc	20190806	9.54	9.67	9.38	9.52	1936200	9.3773	down	down	correct
ESNT.US	Essent Group Ltd	20190806	45.3	45.98	44.96	45.95	522476	44.2377	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190806	13.18	13.3	12.995	13.02	1369421	12.3728	down	down	correct
ESS.US	Essex Property Trust Inc	20190806	294.23	300.98	293.53	299.43	339636	279.0121	up	down	incorrect
ESTC.US	Elastic N.V	20190806	89.85	90.49	87.38	88.93	1054146	88.93	down	down	correct
ESTE.US	Earthstone Energy Inc	20190806	3.63	3.7	3.43	3.57	193737	3.57	down	down	correct
ETB.US	Eaton Vance Tax	20190806	15.6	15.78	15.5	15.75	43668	13.0458	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190806	17.61	17.74	17.09	17.56	285900	14.9278	down	down	correct
ETG.US	Eaton Vance Tax	20190806	15.67	15.73	15.5481	15.73	229280	13.1401	up	up	correct
ETI.US	P	20190806	7.2	7.55	6.7	7.35	3981547	4.025	up	up	correct
ETJ.US	Eaton Vance Risk	20190806	9.23	9.35	9.23	9.35	241030	7.8034	up	up	correct
ETN.US	Eaton Corporation plc	20190806	78.28	79.08	77.1	78.89	2404304	74.3003	up	up	correct
ETO.US	Eaton Vance Tax	20190806	24.52	24.91	24.32	24.69	87184	20.4974	up	up	correct
ETP.US	P	20190806	18.8	18.8	18.78	18.78	3135	17.2887	down	down	correct
ETR.US	Entergy Corporation	20190806	104.98	106.95	103.92	106.55	1372276	97.5313	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20190806	15.4	15.47	14.43	14.87	4423112	11.6202	down	down	correct
ETV.US	Eaton Vance Tax	20190806	14.91	15.0305	14.8101	14.95	269719	12.0518	up	up	correct
ETW.US	Eaton Vance Tax	20190806	9.41	9.47	9.37	9.47	311391	7.8207	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190806	21.38	21.49	21.339	21.4	13282	19.4633	up	up	correct
ETY.US	Eaton Vance Tax	20190806	11.47	11.57	11.39	11.54	400757	9.5387	up	down	incorrect
EURN.US	Euronav NV	20190806	8.07	8.11	7.9	7.97	369121	6.5849	down	down	correct
EVA.US	Enviva Partners LP	20190806	30.17	30.61	30.0109	30.55	42157	25.6668	up	up	correct
EVC.US	Entravision Communications Corporation	20190806	3.06	3.19	3.01	3.17	222805	2.8134	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20190806	6.23	6.24	6.21	6.22	27870	5.3186	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190806	13.1554	13.2553	13.1554	13.2154	27801	10.9067	up	up	correct
EVH.US	Evolent Health Inc	20190806	6.17	6.3	5.73	5.82	1817615	5.82	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20190806	12.79	12.83	12.72	12.75	68475	11.4954	down	down	correct
EVR.US	Evercore Inc	20190806	79.27	80.94	79.07	80.73	609165	75.4511	up	up	correct
EVRG.US	Evergy Inc	20190806	60.38	61.32	59.6	61.12	1271483	56.1195	up	up	correct
EVRI.US	Everi Holdings Inc	20190806	11.2	11.25	10.88	11.11	1118384	11.11	down	down	correct
EVT.US	Eaton Vance Tax	20190806	23.75	23.8253	23.52	23.54	199999	19.707	down	down	correct
EVTC.US	EVERTEC Inc	20190806	35	35.49	34.46	34.81	288427	34.3583	down	down	correct
EW.US	Edwards Lifesciences Corporation	20190806	211.46	212.87	209.37	212.73	2766915	70.91	up	up	correct
EXD.US	Eaton Vance Tax	20190806	9.47	9.53	9.445	9.51	26756	8.0182	up	up	correct
EXG.US	Eaton Vance Tax	20190806	7.96	8.01	7.89	8	766508	6.6856	up	up	correct
EXK.US	Endeavour Silver Corp	20190806	2.57	2.63	2.51	2.54	3057643	2.54	down	down	correct
EXP.US	Eagle Materials Inc	20190806	82.71	84.47	82.07	84.37	457782	83.6203	up	up	correct
EXPR.US	Express Inc	20190806	2.18	2.22	2.1	2.21	855916	2.21	up	up	correct
EXR.US	Extra Space Storage Inc	20190806	113.82	116.156	113.62	115.25	995311	106.5475	up	up	correct
EXTN.US	Exterran Corporation	20190806	11.58	12.79	10.95	12.21	239100	12.21	up	down	incorrect
FAF.US	First American Financial Corporation	20190806	55.07	55.76	55.07	55.6	473296	51.496	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190806	32.97	33.24	32.49	33.04	203663	32.556	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20190806	50.78	51.67	49.94	51.48	1580588	49.8893	up	up	correct
FBK.US	FB Financial Corporation	20190806	35.93	36.32	35.62	36.18	40662	35.2655	up	up	correct
FBP.US	First BanCorp	20190806	9.92	9.95	9.66	9.69	1378190	9.113	down	down	correct
FC.US	Franklin Covey Co	20190806	35.07	35.92	35.055	35.64	18661	35.64	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20190806	12.61	12.68	12.26	12.59	457161	11.5234	down	down	correct
FCN.US	FTI Consulting Inc	20190806	102.01	104.18	101.34	103.85	252122	103.85	up	down	incorrect
FCPT.US	Four Corners Property Trust Inc	20190806	26.84	27.26	26.73	27.17	318131	24.4139	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190806	25.94	25.94	25.94	25.94	400	22.2855
FCT.US	First Trust Senior Floating Rate Income Fund II	20190806	11.99	12	11.88	11.93	71944	9.5514	down	down	correct
FCX.US	Freeport	20190806	10.1	10.18	9.9	10.14	17080660	9.9818	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190806	13.36	13.5	13.3	13.42	77010	11.338	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20190806	29.03	29.35	28.62	28.9	223968	27.9651	down	up	incorrect
FDS.US	FactSet Research Systems Inc	20190806	270.5	275.34	270.5	274.89	243781	268.3731	up	up	correct
FDX.US	FedEx Corporation	20190806	159.16	162.99	158.56	161.19	2802442	155.7941	up	up	correct
FE.US	FirstEnergy Corp	20190806	43.3	43.565	42.69	43.42	4558834	39.4915	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190806	1.93	1.93	1.81	1.9	55176	1.8141	down	up	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20190806	11.22	11.285	11.07	11.23	189319	8.8554	up	down	incorrect
FENG.US	Phoenix New Media Limited	20190806	2.68	2.68	2.56	2.63	42831	0.1775	down	down	correct
FERG.US	Ferguson plc	20190806	74.83	74.83	74.83	74.83	100	69.7693
FET.US	Forum Energy Technologies Inc	20190806	2.03	2.11	1.9	2.02	2793993	40.4	down	down	correct
FF.US	FutureFuel Corp	20190806	11.02	11.13	10.6956	10.88	59986	6.6127	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190806	15.47	15.73	15.392	15.66	38607	13.0961	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190806	20.02	20.09	19.95	20.03	95435	16.9758	up	down	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190806	6.34	6.35	6.2441	6.27	32419	5.0152	down	up	incorrect
FHI.US	Federated Hermes Inc	20190806	32.86	33.56	32.86	33.5	664342	29.334	up	up	correct
FICO.US	Fair Isaac Corporation	20190806	343.02	348	342.045	344.54	222134	344.54	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190806	15.31	15.3757	15.13	15.37	82322	13.1797	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20190806	20.1	20.2021	20.04	20.05	18691	16.8387	down	down	correct
FINV.US	FinVolution Group	20190806	3.82	3.82	3.62	3.7	859100	3.3524	down	down	correct
FIS.US	Fidelity National Information Services Inc	20190806	130.55	132.49	128.65	130.92	7268303	127.4058	up	down	incorrect
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190806	8.95	8.99	8.9071	8.93	58861	8.4358	down	down	correct
FIX.US	Comfort Systems USA Inc	20190806	39.77	40.1	39.26	39.67	380368	38.8648	down	down	correct
FL.US	Foot Locker Inc	20190806	38.75	39.97	38.75	39.89	3390012	37.689	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190806	21.15	21.24	21.1	21.16	19367	17.9494	up	up	correct
FLNG.US	FLEX LNG Ltd	20190806	11.62	11.69	11.62	11.69	1100	9.9562	up	down	incorrect
FLO.US	Flowers Foods Inc	20190806	23.85	24.21	23.72	24.06	1639402	22.0836	up	down	incorrect
FLOW.US	SPX FLOW Inc	20190806	36.78	38.32	36.5	37.85	327680	37.6978	up	down	incorrect
FLR.US	Fluor Corporation	20190806	21.38	21.89	20.07	20.75	6925767	20.1784	down	down	correct
FLS.US	Flowserve Corporation	20190806	44.98	45.63	44.6	45.5	1592608	43.1994	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20190806	269.07	270.94	267.46	269.24	497893	269.24	up	up	correct
FMC.US	FMC Corporation	20190806	82.13	84.7	81.63	84.06	1357482	80.6468	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20190806	13.92	13.93	13.9046	13.93	13348	12.5391	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190806	33.68	33.69	33.31	33.51	248753	32.2831	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190806	86.34	87.26	86.055	86.97	355943	82.8824	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20190806	13.88	13.91	13.8316	13.8316	2739	12.2808	down	up	incorrect
FN.US	Fabrinet	20190806	49.96	50.9555	49.64	50.56	391568	50.56	up	up	correct
FNB.US	PE	20190806	28.82	28.82	28.5	28.82	4018	24.9677
FND.US	Floor & Decor Holdings Inc	20190806	42.97	43.99	41.663	42	1957200	42	down	down	correct
FNF.US	Fidelity National Financial Inc	20190806	42.56	43.295	42.56	43.23	1065116	39.6256	up	up	correct
FNV.US	Franco	20190806	90.58	90.91	89.38	90.31	763686	88.3497	down	down	correct
FOA.US	Finance Of America Companies Inc	20190806	9.8612	9.87	9.8612	9.87	200	9.87	up	up	correct
FOE.US	Ferro Corporation	20190806	12.2	12.35	12.02	12.26	563461	12.26	up	up	correct
FOF.US	Cohen & Steers Closed	20190806	12.58	12.6994	12.49	12.54	73588	10.4478	down	up	incorrect
FOR.US	Forestar Group Inc	20190806	18.45	18.64	18.21	18.44	20405	18.44	down	down	correct
FPAC.US	U	20190806	10.44	10.5	10.19	10.27	17486	8.889	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190806	22.59	22.6503	22.46	22.56	154947	19.2696	down	down	correct
FPH.US	Five Point Holdings LLC	20190806	6.89	7.02	6.71	6.76	38994	6.76	down	up	incorrect
FPI.US	Farmland Partners Inc	20190806	5.96	6	5.73	5.74	248444	5.4269	down	up	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190806	9.27	9.3407	9.08	9.11	157680	7.284	down	down	correct
FR.US	First Industrial Realty Trust Inc	20190806	36.96	37.76	36.82	37.5	876646	35.5245	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190806	12.76	12.78	12.72	12.74	119151	10.7531	down	down	correct
FRO.US	Frontline Ltd	20190806	7.2	7.2	6.975	7.06	362332	5.7836	down	down	correct
FRT.US	PC	20190806	25.4	25.4	25.23	25.25	11022	22.6044	down	down	correct
FSK.US	FS KKR Capital Corp	20190806	5.57	5.65	5.55	5.6	322642	16.3517	up	down	incorrect
FSLY.US	Fastly Inc	20190806	20.13	20.86	19.95	20.74	575979	20.74	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20190806	4.19	4.23	4.01	4.23	3144722	4.23	up	up	correct
FSR.US	Fisker Inc	20190806	10	10	9.99	9.99	82159	9.99	down	up	incorrect
FSS.US	Federal Signal Corporation	20190806	29.47	29.86	29.17	29.84	338168	29.1111	up	down	incorrect
FT.US	Franklin Universal Trust	20190806	7.26	7.33	7.26	7.3	59301	6.413	up	up	correct
FTCH.US	Farfetch Limited	20190806	18.3	18.542	17.15	17.36	3950175	17.36	down	up	incorrect
FTI.US	TechnipFMC plc	20190806	24.0535	24.2176	23.4119	24.0439	3428825	17.2924	down	down	correct
FTK.US	Flotek Industries Inc	20190806	2.87	2.9	2.795	2.88	233941	2.88	up	up	correct
FTS.US	Fortis Inc	20190806	39.39	40.16	39.37	40	656801	36.5467	up	up	correct
FTV.US	Fortive Corporation	20190806	70.73	71.5	70	71.42	1976463	59.1798	up	down	incorrect
FUBO.US	fuboTV Inc	20190806	7.3	7.54	7.2	7.25	2071	7.25	down	down	correct
FUL.US	H.B. Fuller Company	20190806	44.61	44.86	43.8122	44.78	235714	43.4749	up	up	correct
FUN.US	Cedar Fair L.P	20190806	49.63	49.94	49.23	49.7	214850	47.0274	up	up	correct
FVRR.US	Fiverr International Ltd	20190806	23.7	24.57	23.6	24.57	149791	24.57	up	up	correct
G.US	Genpact Limited	20190806	37.76	38.12	37.64	38.02	1170500	37.2164	up	down	incorrect
GAB.US	The Gabelli Equity Trust Inc	20190806	5.98	6.03	5.94	6.03	915317	4.756	up	up	correct
GAM.US	PB	20190806	26.99	27.01	26.42	27.005	11244	23.1972	up	up	correct
GATX.US	GATX Corporation	20190806	73.9	74.35	72.72	74.28	183428	69.9629	up	up	correct
GB.US	Global Blue Group Holding AG	20190806	10.44	10.5	10.19	10.27	17486	10.27	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190806	24.22	24.4	24.18	24.4	40547	20.9639	up	up	correct
GBL.US	GAMCO Investors Inc	20190806	19.44	20.04	19.07	19.3	12721	16.7877	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190806	26.53	26.85	25.725	26	418557	23.821	down	down	correct
GCI.US	Gannett Co Inc	20190806	9.9	10	8	8.05	11338070	7.2403	down	down	correct
GCO.US	Genesco Inc	20190806	36.91	37.87	36.56	37.77	301279	37.77	up	up	correct
GCP.US	GCP Applied Technologies Inc	20190806	20.35	20.58	20.16	20.46	317787	20.46	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190806	5.2	5.32	5.1438	5.24	47075	4.2932	up	up	correct
GD.US	General Dynamics Corporation	20190806	178.35	180.73	176.77	180.67	886416	170.0365	up	up	correct
GDDY.US	GoDaddy Inc	20190806	65.75	66.66	64.95	65	2796521	65	down	down	correct
GDL.US	The GDL Fund	20190806	9.34	9.404	9.33	9.33	11397	8.345	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190806	17.15	17.15	17.05	17.07	20226	14.4061	down	down	correct
GDOT.US	Green Dot Corporation	20190806	47.3	48.21	45.5	46.35	1012399	46.35	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20190806	20.88	21.05	20.65	20.94	211370	18.0604	up	down	incorrect
GE.US	General Electric Company	20190806	9.71	9.75	9.48	9.57	8299726	75.7831	down	up	incorrect
GEF.US	Greif Inc	20190806	33.16	33.43	32.81	33.21	165268	30.0093	up	up	correct
GEL.US	Genesis Energy L.P	20190806	21.93	21.93	20.67	20.86	645815	16.9685	down	down	correct
GEO.US	The GEO Group Inc	20190806	17.46	17.66	16.99	17.47	1149756	14.4404	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190806	4.97	4.99	4.83	4.93	225028	37.6173	down	down	correct
GES.US	Guess' Inc	20190806	16.17	16.565	16.135	16.51	896822	15.7197	up	up	correct
GF.US	The New Germany Fund Inc	20190806	13.66	13.701	13.6247	13.66	12106	11.2799
GFF.US	Griffon Corporation	20190806	18.82	19.06	18.11	18.64	110223	18.0358	down	down	correct
GFI.US	Gold Fields Limited	20190806	5.78	6.05	5.76	6	12513842	5.6321	up	up	correct
GGB.US	Gerdau S.A	20190806	3.32	3.32	3.2	3.28	11855947	2.855	down	down	correct
GGG.US	Graco Inc	20190806	45.68	46.08	45.51	46.02	354350	44.808	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20190806	20.57	20.57	20.51	20.54	23147	16.0569	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190806	8.25	8.4184	8.2196	8.37	72630	6.436	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190806	10.86	11.05	10.73	11.05	33212	9.6762	up	up	correct
GHC.US	Graham Holdings Company	20190806	692	699	691.25	696.58	23753	678.4093	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190806	10.69	10.74	10.33	10.4	46873	10.1721	down	up	incorrect
GHL.US	Greenhill & Co. Inc	20190806	14.44	14.77	14.17	14.7	423046	14.1816	up	up	correct
GHM.US	Graham Corporation	20190806	20.52	20.725	19.64	20.19	18143	18.7727	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190806	14.4	14.41	14.33	14.37	46495	11.6973	down	down	correct
GIB.US	CGI Inc	20190806	74.73	75.91	74.43	75.21	221391	75.21	up	up	correct
GIC.US	Global Industrial Company	20190806	20	20.34	19.76	20.07	45467	17.5931	up	up	correct
GIL.US	Gildan Activewear Inc	20190806	38.08	38.46	37	37.26	962785	36.127	down	down	correct
GIM.US	Templeton Global Income Fund	20190806	6.31	6.35	6.2916	6.31	298994	5.5231
GIS.US	General Mills Inc	20190806	52.7	53	52.11	52.51	3499514	48.619	down	up	incorrect
GIX.US	WS	20190806	321.8	324	310	320	23319	317.2502	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190806	9.9	9.9027	9.9	9.9027	600	8.4743	up	down	incorrect
GKOS.US	Glaukos Corporation	20190806	75.82	76.695	75.07	76.32	351515	76.32	up	up	correct
GLOB.US	Globant S.A	20190806	105.36	106.28	103.53	104.92	223111	104.92	down	up	incorrect
GLOG.US	PA	20190806	26.51	26.69	26.51	26.6789	2632	21.8656	up	up	correct
GLOP.US	PC	20190806	23.65	23.8195	23.65	23.77	26755	18.4616	up	up	correct
GLT.US	Glatfelter Corporation	20190806	14.7	14.83	14.34	14.62	141598	13.4807	down	down	correct
GLW.US	Corning Incorporated	20190806	28.53	28.73	28.1	28.52	6229857	26.6132	down	down	correct
GM.US	General Motors Company	20190806	39.16	39.31	38.65	39.08	7104500	37.8196	down	down	correct
GME.US	GameStop Corp	20190806	3.73	3.82	3.63	3.81	5157443	3.81	up	up	correct
GMED.US	Globus Medical Inc	20190806	49	49.63	47.89	48.36	994367	48.36	down	up	incorrect
GMRE.US	PA	20190806	25.77	25.93	25.74	25.93	10209	22.0608	up	up	correct
GMS.US	GMS Inc	20190806	21.22	21.58	21.1	21.37	295677	21.37	up	up	correct
GNE.US	PA	20190806	8.39	8.4347	8.25	8.4347	10053	7.1634	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190806	8.62	8.74	8.42	8.74	195825	7.8853	up	up	correct
GNRC.US	Generac Holdings Inc	20190806	70.49	72.595	70.43	72.08	579026	72.08	up	up	correct
GNT.US	PA	20190806	25.03	25.3	25.03	25.3	4478	22.8514	up	up	correct
GNW.US	Genworth Financial Inc	20190806	3.91	3.95	3.85	3.92	2538183	3.92	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190806	20.41	20.49	20.26	20.47	204253	15.8294	up	down	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190806	20.93	21	20.59	20.6	913031	20.596	down	down	correct
GOLD.US	Barrick Gold Corporation	20190806	17.45	17.91	17.35	17.57	14784100	16.6229	up	down	incorrect
GOLF.US	Acushnet Holdings Corp	20190806	24.83	24.99	24.41	24.94	149245	23.8985	up	down	incorrect
GOOS.US	Canada Goose Holdings Inc	20190806	42.51	43.79	42.3	42.76	966815	42.76	up	up	correct
GOTU.US	Gaotu Techedu Inc	20190806	12.43	12.9	12.38	12.6	884100	12.6	up	up	correct
GPC.US	Genuine Parts Company	20190806	90.59	91.91	89.47	91.72	951268	84.9666	up	up	correct
GPI.US	Group 1 Automotive Inc	20190806	82.07	82.89	81.17	82.55	123719	80.8873	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190806	25.99	25.99	25.8	25.82	5576	23.2001	down	down	correct
GPK.US	Graphic Packaging Holding Company	20190806	14.43	14.61	14.35	14.52	2631978	13.8516	up	down	incorrect
GPM.US	Guggenheim Enhanced Equity Income Fund	20190806	7.77	7.781	7.65	7.76	279178	6.5803	down	up	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20190806	18.36	18.75	18.22	18.61	707553	15.6409	up	up	correct
GPN.US	Global Payments Inc	20190806	155.34	155.77	152.26	154.41	2378946	152.7381	down	down	correct
GPRK.US	GeoPark Limited	20190806	17.5598	17.5598	17.0618	17.1713	141527	16.7794	down	down	correct
GPS.US	The Gap Inc	20190806	17.88	17.95	17.43	17.83	4847461	17.0492	down	up	incorrect
GPX.US	GP Strategies Corporation	20190806	13.37	13.6	13.21	13.41	22351	13.41	up	down	incorrect
GRC.US	The Gorman	20190806	31.25	31.88	30.78	31.39	28410	30.05	up	up	correct
GRP.US	UN	20190806	46.8	46.95	45.89	46.11	15570	40.8946	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190806	10.42	10.42	10.18	10.34	69962	9.0934	down	down	correct
GS.US	The Goldman Sachs Group Inc	20190806	203.56	206.07	200.89	206.01	2349383	195.36	up	down	incorrect
GSBD.US	Goldman Sachs BDC Inc	20190806	19.42	19.8405	19.42	19.68	112448	15.5913	up	up	correct
GSK.US	GlaxoSmithKline plc	20190806	40.29	40.575	40.09	40.31	2514595	35.4448	up	up	correct
GSL.US	PB	20190806	23.6936	23.7644	23.5929	23.7	5113	18.6843	up	up	correct
GTES.US	Gates Industrial Corporation plc	20190806	9.8	10.07	9.8	10	460519	10	up	up	correct
GTLS.US	Chart Industries Inc	20190806	65.49	66.6339	65.165	65.7	253140	65.7	up	up	correct
GTN.US	Gray Television Inc	20190806	16.95	17.13	15.8031	16.27	1320220	16.0278	down	down	correct
GTNA.US	Gray Television Inc	20190806	16.79	16.79	16.38	16.55	414	16.4789	down	up	incorrect
GTS.US	Triple	20190806	21.81	22	21.58	21.98	62052	21.98	up	up	correct
GTY.US	Getty Realty Corp	20190806	29.2	29.74	28.9306	29.35	85867	25.7447	up	up	correct
GUT.US	The Gabelli Utility Trust	20190806	7.26	7.41	7.26	7.4	221906	6.188	up	down	incorrect
GVA.US	Granite Construction Incorporated	20190806	30.65	30.87	29.79	30.45	752081	29.0371	down	down	correct
GWB.US	Great Western Bancorp Inc	20190806	30.68	30.9	29.98	30.53	464978	29.1509	down	down	correct
GWRE.US	Guidewire Software Inc	20190806	97.01	97.375	92.53	93.26	2010498	93.26	down	down	correct
GWW.US	W.W. Grainger Inc	20190806	271.52	274.1	267.61	269.98	541074	258.6926	down	down	correct
GYC.US	Cabco Series 2004	20190806	20.6	20.72	20.38	20.4	225003	19.2022	down	down	correct
H.US	Hyatt Hotels Corporation	20190806	74.64	75.45	73.87	74.3	707800	73.7552	down	down	correct
HAE.US	Haemonetics Corporation	20190806	121.72	132.72	121.72	131.24	814646	131.24	up	up	correct
HAL.US	Halliburton Company	20190806	20.42	20.6	19.5	19.95	14552760	19.0519	down	up	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190806	26.88	27.19	26.66	27.13	278784	24.8013	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190806	14.17	14.64	13.82	14	91324	13.2115	down	down	correct
HBI.US	Hanesbrands Inc	20190806	15.19	15.34	14.9	15.03	9462175	13.5781	down	down	correct
HBM.US	Hudbay Minerals Inc	20190806	3.78	3.82	3.49	3.68	1515272	3.6447	down	up	incorrect
HCA.US	HCA Healthcare Inc	20190806	124.37	125.37	121.84	124.33	1578376	121.8162	down	down	correct
HCC.US	Warrior Met Coal Inc	20190806	20.9	21.31	20.16	20.71	1147525	20.1748	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190806	907.5	907.5	907.5	907.5	0	906.6926
HCHC.US	HC2 Holdings Inc	20190806	2.09	2.11	1.97	2.03	134458	2.03	down	down	correct
HCI.US	HCI Group Inc	20190806	39.84	40.6	39.16	40.13	101991	37.3925	up	up	correct
HCXY.US	Hercules Capital Inc	20190806	25.42	25.7	25.4	25.4	1045	22.1738	down	up	incorrect
HD.US	The Home Depot Inc	20190806	205.01	209.09	204.5	208.8	3646800	197.3382	up	up	correct
HDB.US	HDFC Bank Limited	20190806	110.55	112.18	110.55	111.79	644819	55.4869	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20190806	43.24	43.935	42.72	43.78	455833	40.3484	up	up	correct
HEI.US	HEICO Corporation	20190806	133.36	139.995	133.36	139.64	660302	139.2627	up	up	correct
HEP.US	Holly Energy Partners L.P	20190806	27.45	27.6929	27.19	27.47	90424	22.1763	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190806	13.76	14.0613	13.7269	13.85	19552	11.3076	up	up	correct
HES.US	Hess Corporation	20190806	59.29	59.89	56.99	57.5	3075660	55.0262	down	down	correct
HESM.US	Hess Midstream LP	20190806	18.95	19.06	18.45	18.94	143613	15.6245	down	down	correct
HFC.US	HollyFrontier Corporation	20190806	49.55	49.99	48.55	49.39	2084277	45.9682	down	down	correct
HFRO.US	PA	20190806	25	25.18	24.96	25.17	317696	22.0755	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20190806	25.16	25.2	25.16	25.2	1860	25.2	up	up	correct
HGLB.US	Highland Global Allocation Fund	20190806	10.71	11.25	10.71	10.82	103076	7.9157	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20190806	26.11	26.44	25.53	26.36	2284400	26.36	up	up	correct
HHC.US	The Howard Hughes Corporation	20190806	128.67	129.68	125.9185	128.08	292246	128.08	down	down	correct
HI.US	Hillenbrand Inc	20190806	30.39	30.85	29.31	29.74	680382	27.8772	down	up	incorrect
HIG.US	The Hartford Financial Services Group Inc	20190806	56.5	57.66	56.19	57.62	2002032	54.1303	up	down	incorrect
HII.US	Huntington Ingalls Industries Inc	20190806	203.01	206.73	201.29	206.1	441787	195.1215	up	up	correct
HIL.US	Hill International Inc	20190806	3.05	3.1756	3.05	3.06	82794	3.06	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190806	5.01	5.04	4.9853	5.02	224494	4.1759	up	up	correct
HIW.US	Highwoods Properties Inc	20190806	43.66	44.31	43.51	43.91	582618	39.0991	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190806	6.91	6.93	6.88	6.93	123464	5.597	up	up	correct
HKIB.US	AMTD International Inc	20190806	10.65	10.92	9.87	9.88	449784	9.88	down	down	correct
HL.US	PB	20190806	51.25	51.25	51.25	51.25	0	44.3833
HLF.US	Herbalife Nutrition Ltd	20190806	38.31	38.4	37.285	38.31	2256486	38.31
HLI.US	Houlihan Lokey Inc	20190806	43.53	43.65	43.005	43.45	245976	41.1176	down	down	correct
HLIO.US	Helios Technologies Inc.	20190806	40.59	45.69	40.59	45.02	169048	44.2633	up	down	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20190806	91.82	93.42	91.015	92.56	3267627	92.1307	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190806	7.79	7.91	7.47	7.7	727162	7.7	down	down	correct
HMC.US	Honda Motor Co. Ltd	20190806	24.13	24.18	23.85	24.14	936548	22.5939	up	up	correct
HMLP.US	PA	20190806	26.73	26.9	26.4988	26.9	22326	21.5364	up	up	correct
HMN.US	Horace Mann Educators Corporation	20190806	41.79	44.31	41.79	43.9	327949	40.72	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190806	2.84	2.97	2.82	2.9	19658607	2.8347	up	down	incorrect
HNGR.US	Hanger Inc	20190806	16.47	16.64	16.05	16.51	209621	16.51	up	up	correct
HNI.US	HNI Corporation	20190806	31.77	32.31	31.33	32.01	165778	29.2911	up	up	correct
HNP.US	Huaneng Power International Inc	20190806	22.99	23.05	22.84	22.98	19225	20.2531	down	down	correct
HOG.US	Harley	20190806	33.54	33.75	32.78	33.4	1586548	31.7491	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190806	18.17	18.46	17.74	18.32	716475	17.192	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190806	5.54	5.8849	5.45	5.74	110315	5.74	up	up	correct
HP.US	Helmerich & Payne Inc	20190806	43.93	44.24	41.67	43.84	1987259	37.3635	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20190806	13.17	13.2	12.92	13.07	9594555	11.9342	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20190806	23.36	23.4	23.2	23.2	41587	19.402	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20190806	23.8	23.92	23.26	23.26	163490	19.5596	down	up	incorrect
HPQ.US	HP Inc	20190806	19.32	19.4789	19.08	19.25	8275913	17.7718	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20190806	19.16	19.3399	19.06	19.11	109107	15.9592	down	down	correct
HQH.US	Tekla Healthcare Investors	20190806	19.11	19.28	19.015	19.27	140538	15.577	up	down	incorrect
HQL.US	Tekla Life Sciences Investors	20190806	15.86	16.09	15.8	16.08	72075	13.0287	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20190806	31.9	32.42	31.82	32.26	819115	29.2773	up	up	correct
HRB.US	H&R Block Inc	20190806	26.74	26.935	26.625	26.91	1795962	23.5995	up	up	correct
HRC.US	Hill	20190806	100.68	104.04	100.68	103.58	571536	101.5714	up	up	correct
HRI.US	Herc Holdings Inc	20190806	41.5	41.93	40.42	40.65	366422	40.5407	down	down	correct
HRL.US	Hormel Foods Corporation	20190806	40.8	40.8	40.2	40.52	3248120	38.6853	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20190806	13.29	13.86	13.29	13.78	169373	12.9448	up	up	correct
HSBC.US	HSBC Holdings plc	20190806	38.62	38.62	38.065	38.32	3278798	34.861	down	down	correct
HSC.US	Harsco Corporation	20190806	20.41	20.8	18.53	19.16	2914987	19.16	down	down	correct
HSY.US	The Hershey Company	20190806	149.12	150.72	148.7227	150.37	1301721	142.7937	up	up	correct
HT.US	PE	20190806	25.1	25.1	24.93	24.97	9779	20.0105	down	down	correct
HTA.US	Healthcare Trust of America Inc	20190806	26.74	27.16	26.69	26.88	1144820	24.4761	up	up	correct
HTD.US	John Hancock Tax	20190806	25.02	25.1608	24.9253	25.09	48694	21.1161	up	down	incorrect
HTGC.US	Hercules Capital Inc	20190806	13.17	13.21	12.97	13.08	653746	10.1652	down	down	correct
HTH.US	Hilltop Holdings Inc	20190806	22.34	22.54	22.25	22.32	857932	21.4582	down	down	correct
HTY.US	John Hancock Investments	20190806	6.67	6.68	6.61	6.68	16077	5.2189	up	up	correct
HUBB.US	Hubbell Incorporated	20190806	124.16	126.36	123.99	126.08	285291	118.7865	up	down	incorrect
HUBS.US	HubSpot Inc	20190806	166.85	169.275	162.39	164.92	740679	164.92	down	up	incorrect
HUM.US	Humana Inc	20190806	288.15	292.73	286.08	292.25	1051828	287.7729	up	up	correct
HUN.US	Huntsman Corporation	20190806	18.72	18.86	18.29	18.65	3000850	17.3511	down	down	correct
HUYA.US	HUYA Inc	20190806	20.74	20.9	19.75	20.11	1293136	20.11	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20190806	17.61	17.815	17.46	17.57	272655	14.2019	down	down	correct
HWM.US	Howmet Aerospace Inc	20190806	23.82	24.6867	23.6	24.57	3317766	24.5121	up	up	correct
HXL.US	Hexcel Corporation	20190806	77.68	79.2	77.61	79.01	397182	78.6504	up	up	correct
HY.US	Hyster	20190806	55.39	55.66	54.88	54.97	96205	51.7189	down	down	correct
HYB.US	The New America High Income Fund Inc	20190806	8.76	8.76	8.69	8.74	72967	7.3438	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190806	15.36	15.42	15.24	15.24	66400	12.6878	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190806	10.49	10.5	10.42	10.46	555307	8.5726	down	up	incorrect
HZN.US	Horizon Global Corporation	20190806	4.45	4.78	4.45	4.71	61809	4.71	up	up	correct
HZO.US	MarineMax Inc	20190806	15.05	15.39	14.78	15.13	243400	15.13	up	down	incorrect
IAA.US	IAA Inc	20190806	46.82	47.885	46.1	47.76	403313	47.76	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190806	8.23	8.24	8.115	8.17	68233	6.6795	down	up	incorrect
IAG.US	IAMGOLD Corporation	20190806	3.88	4	3.86	3.9	6814712	3.9	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190806	50.38	51.79	50.38	51.605	3632	49.6836	up	down	incorrect
IBM.US	International Business Machines Corporation	20190806	141.9024	142.342	139.1848	140.6036	5070650	118.7845	down	down	correct
IBN.US	ICICI Bank Limited	20190806	11.5	11.61	11.43	11.6	7945465	11.5657	up	up	correct
IBP.US	Installed Building Products Inc	20190806	51.29	52.945	51.29	52.81	153643	52.2928	up	down	incorrect
ICD.US	Independence Contract Drilling Inc	20190806	1.18	1.22	1.12	1.2	10964	24	up	up	correct
ICE.US	Intercontinental Exchange Inc	20190806	88.77	90.6	88.25	90.57	2326239	87.9214	up	up	correct
ICL.US	ICL Group Ltd	20190806	5.43	5.4452	5.36	5.4	562885	4.6445	down	down	correct
IDA.US	IDACORP Inc	20190806	101.98	103.83	101.24	103.33	397831	96.9398	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190806	11.17	11.31	11.17	11.26	61092	9.4918	up	up	correct
IDT.US	IDT Corporation	20190806	9.16	9.23	8.74	9.11	86925	9.11	down	up	incorrect
IEX.US	IDEX Corporation	20190806	156.88	159.72	156.44	159.58	719882	155.6228	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20190806	124.7	130	118.255	118.91	6584340	111.8216	down	down	correct
IFN.US	The India Fund Inc	20190806	20.18	20.2815	20.01	20.26	65916	15.0584	up	up	correct
IFS.US	Intercorp Financial Services Inc	20190806	38.93	39.72	38.36	39.05	142858	34.4503	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190806	10.61	10.67	10.58	10.65	107292	8.759	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190806	6.44	6.49	6.36	6.46	409768	5.3973	up	down	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190806	20.98	20.98	20.867	20.95	19822	19.0272	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190806	7.45	7.49	7.41	7.48	274266	6.1084	up	up	correct
IGT.US	International Game Technology PLC	20190806	13.86	14	13.42	13.78	2138311	12.8738	down	down	correct
IHC.US	Independence Holding Company	20190806	36	36.72	36	36.39	1973	35.4324	up	down	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190806	6.93	6.97	6.88	6.9	78580	5.6727	down	up	incorrect
IHG.US	InterContinental Hotels Group PLC	20190806	64.1	64.64	63.73	64.44	158060	62.5784	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190806	10.58	10.58	10.53	10.55	12344	9.041	down	up	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20190806	10.33	10.4	10.2601	10.38	23432	8.9548	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190806	18.42	18.72	18.345	18.49	86268	17.7576	up	up	correct
IIIN.US	Insteel Industries Inc	20190806	18.94	19.46	18.65	18.93	46931	16.7527	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190806	15.37	15.44	15.37	15.42	108482	13.768	up	up	correct
IIPR.US	PA	20190806	30.3	30.3	29.92	29.92	3946	25.5295	down	down	correct
IMAX.US	IMAX Corporation	20190806	20.89	21.07	20.51	21.05	313548	21.05	up	up	correct
INFO.US	IHS Markit Ltd	20190806	62.36	63.25	62.31	63.12	1711730	62.0917	up	up	correct
INFY.US	Infosys Limited	20190806	11.01	11.035	10.91	11	15365300	10.4034	down	down	correct
ING.US	ING Groep N.V	20190806	10.06	10.135	10	10.11	3791634	9.3383	up	up	correct
INGR.US	Ingredion Incorporated	20190806	76.85	77.38	76.04	76.88	770696	71.7714	up	up	correct
INN.US	Summit Hotel Properties Inc	20190806	11.22	11.43	11.17	11.32	718658	10.8068	up	up	correct
INS.US	Intelligent Systems Corporation	20190806	41.88	43.62	40.02	42.39	164616	42.39	up	up	correct
INSI.US	Insight Select Income Fund	20190806	20.01	20.2536	20	20.02	10104	17.2441	up	down	incorrect
INSP.US	Inspire Medical Systems Inc	20190806	63.88	65.1335	62.42	62.64	403121	62.64	down	down	correct
INSW.US	PA	20190806	25.6456	25.6456	25.6456	25.6456	100	24.0921
INT.US	World Fuel Services Corporation	20190806	36.74	37.22	36.26	37.17	436794	35.8554	up	up	correct
INVH.US	Invitation Homes Inc	20190806	27.13	27.55	27.055	27.38	3471013	26.0735	up	up	correct
IO.US	ION Geophysical Corporation	20190806	9.02	9.215	8.3	8.57	254175	8.57	down	down	correct
IP.US	International Paper Company	20190806	40.56	40.75	39.7	39.97	4965915	33.8258	down	up	incorrect
IPG.US	The Interpublic Group of Companies Inc	20190806	21.23	21.32	20.84	21.29	3594513	19.1169	up	up	correct
IPI.US	Intrepid Potash Inc	20190806	3.59	3.59	3.19	3.26	100747	32.6	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20190806	12.92	12.96	12.895	12.91	129069	11.5065	down	down	correct
IQV.US	IQVIA Holdings Inc	20190806	152.66	154.81	151.85	154.45	833392	154.45	up	up	correct
IR.US	Ingersoll Rand Inc	20190806	30.5	31.07	30.33	30.89	1378992	28.6141	up	down	incorrect
IRL.US	The New Ireland Fund Inc	20190806	8.27	8.3	8.27	8.3	9021	6.5714	up	up	correct
IRM.US	Iron Mountain Incorporated	20190806	31.08	31.2	30.71	30.81	2145098	25.7103	down	down	correct
IRT.US	Independence Realty Trust Inc	20190806	12.61	12.915	12.6	12.91	345729	11.6838	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190806	14.47	14.47	14.39	14.41	148878	11.8232	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190806	25.98	26.02	25.9	25.98	24580	25.98
IT.US	Gartner Inc	20190806	128.88	129.63	125.85	128.44	1038072	128.44	down	down	correct
ITCB.US	Itaú Corpbanca	20190806	11.45	11.45	10.7	11.14	8319	9.8404	down	down	correct
ITGR.US	Integer Holdings Corporation	20190806	80.33	81.25	79.13	80.7	150651	80.7	up	down	incorrect
ITT.US	ITT Inc	20190806	57.3	58.23	57.22	57.83	786309	56.3371	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20190806	8.8735	8.9285	8.7436	8.9035	17277359	6.6335	up	up	correct
ITW.US	Illinois Tool Works Inc	20190806	147.89	149.1099	146.15	148.98	1535969	141.1309	up	up	correct
IVC.US	Invacare Corporation	20190806	4.23	5.66	4.23	5.62	1377981	5.5911	up	down	incorrect
IVH.US	Ivy Funds	20190806	13.66	13.7	13.57	13.65	74579	11.1003	down	down	correct
IVR.US	PC	20190806	25.94	25.94	25.71	25.74	9436	21.1226	down	down	correct
IVZ.US	Invesco Ltd	20190806	17.37	17.43	17.01	17.23	5570457	15.2233	down	down	correct
IX.US	ORIX Corporation	20190806	70.2	70.7	69.6	70.64	103761	65.738	up	down	incorrect
J.US	Jacobs Engineering Group Inc	20190806	82.12	84.39	81.5	84.17	1634107	82.7438	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20190806	10.2	10.439	9.87	10.32	63317	10.32	up	up	correct
JBGS.US	JBG SMITH Properties	20190806	37.66	38.12	37.31	37.83	497077	35.3042	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190806	29.25	29.25	29.2499	29.2499	620	25.5915	down	down	correct
JBL.US	Jabil Inc	20190806	28.21	28.34	27.57	27.83	788097	27.2706	down	down	correct
JBT.US	John Bean Technologies Corporation	20190806	103.26	105.8	103.08	103.46	233316	102.5424	up	down	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20190806	13.47	13.6895	13.43	13.58	86355	11.0934	up	up	correct
JCI.US	Johnson Controls International plc	20190806	41.24	42	41.22	41.87	4536615	39.5654	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190806	9.72	9.7899	9.67	9.74	25219	8.4023	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190806	11.05	11.13	10.931	11.13	40702	9.2565	up	up	correct
JEF.US	Jefferies Financial Group Inc	20190806	19.49	19.76	19.27	19.76	1671236	17.1859	up	up	correct
JELD.US	JELD	20190806	20.27	20.49	19.69	19.96	611057	19.96	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190806	9.1104	9.1104	8.956	9.055	14189	7.9784	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190806	6.96	6.97	6.8299	6.86	9956	6.3484	down	up	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20190806	9.68	9.81	9.68	9.77	385880	8.1981	up	down	incorrect
JGH.US	Nuveen Global High Income Fund	20190806	15.32	15.34	15.22	15.3	70330	12.6133	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190806	10.39	10.45	10.3468	10.4233	4511	9.2217	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190806	9.9117	9.93	9.86	9.87	41044	9.1229	down	down	correct
JHG.US	Janus Henderson Group plc	20190806	19.42	19.55	19.17	19.46	1245551	16.9681	up	up	correct
JHI.US	John Hancock Investors Trust	20190806	16.98	17	16.8514	16.98	26437	13.8958
JHS.US	John Hancock Income Securities Trust	20190806	14.57	14.58	14.52	14.58	14050	12.7741	up	down	incorrect
JHX.US	James Hardie Industries plc	20190806	13.01	13.2	13	13.19	23246	12.7096	up	up	correct
JILL.US	J.Jill Inc	20190806	1.99	2.01	1.9	1.96	252937	9.8	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190806	19	19.77	18.65	18.93	681741	18.93	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20190806	140.58	143.1089	139.17	141.14	525531	140.7245	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20190806	23.209	23.2195	23.11	23.13	20253	20.6651	down	down	correct
JMIA.US	Jumia Technologies AG	20190806	15.04	15.43	13.621	13.81	630252	13.81	down	down	correct
JMP.US	JMP Group LLC	20190806	3.73	3.73	3.68	3.69	14502	3.4904	down	down	correct
JNJ.US	Johnson & Johnson	20190806	130.34	131.22	129.59	130.77	7880567	122.4078	up	up	correct
JNPR.US	Juniper Networks Inc	20190806	25.37	25.5	24.9	25.24	3925475	23.2938	down	down	correct
JOE.US	The St. Joe Company	20190806	17.4	17.52	16.98	17.03	172168	16.8772	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190806	8.4	8.4	8.28	8.3	8452	6.8474	down	down	correct
JP.US	Jupai Holdings Limited	20190806	1.91	1.91	1.69	1.77	123528	1.77	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190806	9.63	9.75	9.63	9.75	421843	8.2131	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190806	23.76	23.93	23.76	23.82	29688	20.284	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190806	9.5	9.63	9.46	9.55	533408	8.1323	up	down	incorrect
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190806	24.08	24.28	24.08	24.2	5212	20.9658	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190806	7.69	7.7	7.64	7.64	737967	5.7001	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190806	16.56	16.73	16.45	16.71	62510	13.6811	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190806	9.59	9.65	9.59	9.62	108809	8.0759	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20190806	10.48	10.51	10.406	10.48	48236	8.5836
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190806	15.12	15.14	15.11	15.13	18682	12.6686	up	up	correct
JT.US	Jianpu Technology Inc	20190806	3.5	3.58	3.47	3.53	228065	28.24	up	up	correct
JTA.US	Nuveen Tax	20190806	11.05	11.0909	11.01	11.07	21168	9.3788	up	up	correct
JTD.US	Nuveen Tax	20190806	16.17	16.36	16.08	16.28	41005	13.5763	up	down	incorrect
JW.US	B	20190806	42.94	42.94	42.94	42.94	133	40.7997
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190806	42.94	42.94	42.94	42.94	133	40.0476
JWN.US	Nordstrom Inc	20190806	30.26	30.65	29.83	30.55	2371519	29.4834	up	up	correct
K.US	Kellogg Company	20190806	62	62.09	60.915	61.66	3304910	56.3339	down	down	correct
KAI.US	Kadant Inc	20190806	83.58	84.98	81.91	82.94	43851	81.4262	down	down	correct
KAMN.US	Kaman Corporation	20190806	56.6	57.23	56.09	56.8	118257	54.4534	up	up	correct
KAR.US	KAR Auction Services Inc	20190806	25.9	26.08	25.68	26	4139465	25.2409	up	up	correct
KB.US	KB Financial Group Inc	20190806	33.05	33.24	32.79	33.12	189500	30.5216	up	up	correct
KBH.US	KB Home	20190806	25.3	25.69	25.2	25.68	1548602	24.9227	up	up	correct
KBR.US	KBR Inc	20190806	23.95	24.35	23.8081	24.33	1316045	23.5081	up	up	correct
KEN.US	Kenon Holdings Ltd	20190806	20.96	21.22	20.96	21.0488	2083	16.4136	up	up	correct
KEP.US	Korea Electric Power Corporation	20190806	10.92	11.02	10.9	11.02	259465	10.5191	up	up	correct
KEX.US	Kirby Corporation	20190806	73.11	74.25	72.53	74.14	488278	74.14	up	up	correct
KEY.US	PK	20190806	25.03	25.03	25.03	25.03	0	21.7537
KEYS.US	Keysight Technologies Inc	20190806	84.59	86.02	83.98	85.88	950065	85.88	up	up	correct
KF.US	The Korea Fund Inc	20190806	25.87	25.89	25.75	25.77	4179	19.9211	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190806	2.8364	2.8364	2.7	2.74	17500	2.74	down	down	correct
KFY.US	Korn Ferry	20190806	37.56	38.05	37.24	37.76	368811	36.8204	up	up	correct
KGC.US	Kinross Gold Corporation	20190806	4.69	4.84	4.65	4.83	20650934	4.7049	up	up	correct
KIM.US	PM	20190806	25.08	25.14	25	25.09	17820	22.3647	up	up	correct
KIO.US	KKR Income Opportunities Fund	20190806	15.79	15.85	15.73	15.81	111293	12.5805	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20190806	46.34	47.38	45.79	46.75	2058622	45.3167	up	down	incorrect
KLR.US	Kaleyra Inc	20190806	10.45	10.45	10.45	10.45	500	10.45
KMB.US	Kimberly	20190806	133.65	135.085	132.92	134.52	1498391	124.4016	up	up	correct
KMI.US	Kinder Morgan Inc	20190806	19.88	20.06	19.73	20.03	13971380	17.2983	up	down	incorrect
KMPR.US	Kemper Corporation	20190806	76.59	78.045	76.04	77.5	555896	74.3147	up	up	correct
KMT.US	Kennametal Inc	20190806	31.15	31.9	30.01	31.31	1091718	29.425	up	up	correct
KMX.US	CarMax Inc	20190806	83.97	85.92	83.29	85.89	1078145	85.89	up	up	correct
KN.US	Knowles Corporation	20190806	19.24	19.58	19.21	19.56	981904	19.56	up	down	incorrect
KNL.US	Knoll Inc	20190806	22.81	23.14	22.5	22.81	276613	21.7687
KNOP.US	KNOT Offshore Partners LP	20190806	18.95	19.23	18.55	18.83	130263	14.3073	down	down	correct
KNX.US	Knight	20190806	34.09	34.9599	33.52	34.9	2390606	34.2389	up	up	correct
KO.US	The Coca	20190806	51.87	52.759	51.61	52.27	19903080	48.2796	up	down	incorrect
KODK.US	Eastman Kodak Company	20190806	2.47	2.47	2.3306	2.43	101878	2.43	down	down	correct
KOF.US	Coca	20190806	59	60.3	58.96	60.1	58928	53.3421	up	up	correct
KOP.US	Koppers Holdings Inc	20190806	25.08	25.08	24.23	24.9	88650	24.9	down	down	correct
KOS.US	Kosmos Energy Ltd	20190806	5.78	6.23	5.72	6.11	6529300	5.9187	up	up	correct
KR.US	The Kroger Co	20190806	22.02	22.4	21.7	22.28	12238936	21.1044	up	down	incorrect
KRA.US	Kraton Corporation	20190806	27.15	27.37	26.67	27.18	282550	27.18	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20190806	76.93	78.06	76.765	77.34	550522	72.2059	up	up	correct
KRG.US	Kite Realty Group Trust	20190806	14.88	15.23	14.73	15.1	682437	13.4709	up	up	correct
KRO.US	Kronos Worldwide Inc	20190806	12.05	12.23	11.59	11.98	345497	10.4111	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190806	14.15	14.501	13.57	13.84	95542	11.0978	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190806	12.2	12.26	12.17	12.17	16004	10.869	down	down	correct
KSS.US	Kohl's Corporation	20190806	49.75	50.58	49.38	50.47	2835698	46.5289	up	up	correct
KSU.US	P	20190806	27.39	27.39	27.2501	27.2501	423	25.3997	down	down	correct
KT.US	KT Corporation	20190806	11.52	11.58	11.36	11.41	584299	10.3929	down	down	correct
KTB.US	Kontoor Brands Inc	20190806	28.96	29.56	28.11	29.23	1443201	26.812	up	up	correct
KTF.US	DWS Municipal Income Trust	20190806	11.59	11.61	11.53	11.53	93711	10.3555	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190806	32.745	32.7584	32.1943	32.1943	775	27.5993	down	up	incorrect
KW.US	Kennedy	20190806	21.26	21.48	21	21.14	362466	18.9306	down	down	correct
KWR.US	Quaker Chemical Corporation	20190806	165.76	168.08	162.06	167.73	91894	164.751	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190806	14.43	14.57	14.13	14.26	628123	10.9404	down	up	incorrect
L.US	Loews Corporation	20190806	50.83	51.57	50.63	51.55	1409587	50.8678	up	up	correct
LAC.US	Lithium Americas Corp	20190806	3.64	3.64	3.41	3.5	282953	3.5	down	down	correct
LAD.US	Lithia Motors Inc	20190806	128.13	129.5	127.07	128.77	206900	126.7061	up	up	correct
LADR.US	Ladder Capital Corp	20190806	16.51	16.72	16.45	16.72	620797	13.9817	up	up	correct
LAIX.US	LAIX Inc	20190806	9.699	9.8	8.58	9.64	71985	9.64	down	down	correct
LAZ.US	Lazard Ltd	20190806	34.47	34.53	33.83	34.39	491400	30.8067	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20190806	12.44	12.65	11.67	11.95	868100	11.7276	down	down	correct
LC.US	LendingClub Corporation	20190806	13.66	13.78	12.67	13	1071675	13	down	down	correct
LCI.US	Lannett Company Inc	20190806	6.45	6.56	6.18	6.53	767949	6.53	up	down	incorrect
LCII.US	LCI Industries	20190806	87.01	92.99	85.97	87.93	550926	82.5689	up	up	correct
LDOS.US	Leidos Holdings Inc	20190806	79.49	80.26	78.48	80.04	1938132	77.1586	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190806	24.68	24.83	24.66	24.68	50706	20.4815
LEA.US	Lear Corporation	20190806	120.21	121.34	116.52	118.83	576600	115.0971	down	down	correct
LEAF.US	Leaf Group Ltd	20190806	4.98	5.28	4.3	4.68	202157	4.68	down	down	correct
LEG.US	Leggett & Platt Incorporated	20190806	37.92	38.64	37.6	38.47	1665483	34.976	up	up	correct
LEJU.US	Leju Holdings Limited	20190806	1.14	1.14	1.0956	1.0956	4812	1.0956	down	down	correct
LEN.US	Lennar Corporation	20190806	47.53	48.4	47.39	48.19	4024385	47.1931	up	up	correct
LENB.US	Lennar Corporation	20190806	38.07	38.5961	38.07	38.34	53428	37.4666	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190806	8.62	8.68	8.6	8.61	100093	7.6463	down	down	correct
LEVI.US	Levi Strauss & Co	20190806	18.6	18.73	18	18.51	1038594	17.9943	down	up	incorrect
LFC.US	China Life Insurance Company Limited	20190806	11.74	11.775	11.62	11.77	446399	10.6539	up	up	correct
LGF.US	B	20190806	11.84	11.99	11.37	11.42	587856	11.42	down	up	incorrect
LGFA.US	Lions Gate Entertainment Corp	20190806	12.68	12.75	12.05	12.2	798589	12.2	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190806	15.45	15.62	15.438	15.49	16490	12.536	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20190806	160.5	161.77	157.53	161.65	762027	161.65	up	down	incorrect
LHX.US	L3Harris Technologies Inc	20190806	205.66	206.7	201.86	205.12	1661034	196.2603	down	down	correct
LII.US	Lennox International Inc	20190806	251.23	254.51	249.32	253.54	284239	246.5895	up	up	correct
LIN.US	Linde plc	20190806	190.3	190.33	185.9	188.76	2351990	181.2987	down	up	incorrect
LINX.US	Linx S.A	20190806	7.88	8.05	7.6	7.92	690600	7.7589	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190806	1.41	1.46	1.3989	1.45	5403	1.45	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20190806	8.51	8.59	8.07	8.24	1892378	8.24	down	down	correct
LLY.US	Eli Lilly and Company	20190806	109.47	112.12	109.0401	111.4	5490049	106.3775	up	down	incorrect
LMT.US	Lockheed Martin Corporation	20190806	361.28	366.8923	358.835	366.78	1124866	343.0036	up	down	incorrect
LNC.US	Lincoln National Corporation	20190806	56.95	57.5	56.13	57.31	2420357	53.0844	up	up	correct
LND.US	BrasilAgro	20190806	4.17	4.17	4.17	4.17	403	3.5218
LNN.US	Lindsay Corporation	20190806	86.82	89.29	86.82	89.03	64535	86.6149	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190806	11.29	11.62	11.28	11.55	117430	10.894	up	down	incorrect
LOW.US	Lowe's Companies Inc	20190806	97.2	98.0853	95.9	97.92	4167823	94.3907	up	up	correct
LPG.US	Dorian LPG Ltd	20190806	8.29	8.75	8.29	8.71	928402	8.0451	up	up	correct
LPI.US	Laredo Petroleum Inc	20190806	2.83	2.88	2.52	2.58	309506	51.6	down	down	correct
LPL.US	LG Display Co. Ltd	20190806	5.28	5.35	5.21	5.27	523397	5.27	down	down	correct
LPX.US	Louisiana	20190806	23.5	23.69	22.595	23.1	8029371	22.1135	down	down	correct
LRN.US	Stride Inc	20190806	29.36	29.5466	28.18	28.51	305522	28.51	down	down	correct
LSI.US	Life Storage Inc	20190806	99.73	101.06	99.13	100.34	438238	61.6161	up	up	correct
LTC.US	LTC Properties Inc	20190806	45.13	45.9004	45.05	45.71	118103	39.66	up	down	incorrect
LTHM.US	Livent Corporation	20190806	5.83	6.03	5.49	5.64	3204900	5.64	down	down	correct
LUB.US	Luby's Inc	20190806	1.1319	1.15	1.12	1.15	6302	0.6999	up	up	correct
LUMN.US	Lumen Technologies Inc	20190806	11.85	11.95	11.56	11.95	10833820	9.9089	up	up	correct
LUV.US	Southwest Airlines Co	20190806	49.39	49.79	49.05	49.71	3234929	49.1833	up	up	correct
LVS.US	Las Vegas Sands Corp	20190806	55.22	55.63	53.98	54.49	3649205	52.1463	down	down	correct
LW.US	Lamb Weston Holdings Inc	20190806	65.41	66.1	64.78	64.95	1225542	63.0466	down	down	correct
LXFR.US	Luxfer Holdings PLC	20190806	17.48	17.78	16.8	17.08	460663	15.9617	down	down	correct
LXP.US	PC	20190806	53.2791	53.58	53.2791	53.58	1204	47.0929	up	up	correct
LXU.US	LSB Industries Inc	20190806	5.2	5.2	4.92	5.04	231759	3.8769	down	down	correct
LYB.US	LyondellBasell Industries N.V	20190806	77.17	77.75	74.9	75.8	3785342	67.7347	down	down	correct
LYG.US	Lloyds Banking Group plc	20190806	2.45	2.45	2.4	2.44	6367896	2.1473	down	down	correct
LYV.US	Live Nation Entertainment Inc	20190806	68.99	70.26	68.8601	70.01	659767	70.01	up	up	correct
LZB.US	La	20190806	31.17	31.48	30.68	31.11	265900	30.0152	down	down	correct
M.US	Macy's Inc	20190806	20.76	20.88	20.41	20.85	7684532	18.8756	up	up	correct
MA.US	Mastercard Incorporated	20190806	261.8	265.155	260.18	264.68	4918499	261.658	up	up	correct
MAA.US	PI	20190806	66.297	66.297	65.3	65.3	660	55.4614	down	down	correct
MAC.US	The Macerich Company	20190806	31.19	31.53	30.84	30.93	2041150	25.9048	down	down	correct
MAIN.US	Main Street Capital Corporation	20190806	41.13	41.96	41.1	41.91	285356	35.503	up	up	correct
MAN.US	ManpowerGroup Inc	20190806	86.6	87.24	85.445	86.56	380579	81.2712	down	down	correct
MANU.US	Manchester United plc	20190806	17.51	17.55	17.32	17.32	42945	16.8458	down	down	correct
MAS.US	Masco Corporation	20190806	38.93	39.55	38.51	39.51	2400587	38.2781	up	up	correct
MATX.US	Matson Inc	20190806	37	37.57	36.4	37.19	116038	35.5816	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190806	11.1	11.1	10.99	11.01	135606	9.8492	down	up	incorrect
MAXR.US	Maxar Technologies Inc	20190806	6.93	7.25	6.68	7.17	1823018	7.1305	up	up	correct
MBI.US	MBIA Inc	20190806	9.09	9.36	9.08	9.35	906239	9.35	up	up	correct
MBSC.US	UN	20190806	17.5	17.5	17.5	17.5	187	17.5
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190806	7.92	7.95	7.83	7.86	2519695	5.9595	down	down	correct
MC.US	Moelis & Company	20190806	33.52	33.89	33.34	33.74	447904	26.4363	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190806	14.43	14.43	14.38	14.43	54544	13.0468
MCB.US	Metropolitan Bank Holding Corp	20190806	39	39.3	38.12	39.3	12794	39.3	up	down	incorrect
MCD.US	McDonald's Corporation	20190806	210.5	214.55	209.88	214.08	2970342	201.8263	up	up	correct
MCI.US	Barings Corporate Investors	20190806	15.92	16.144	15.849	15.9995	10590	13.672	up	up	correct
MCK.US	McKesson Corporation	20190806	144.66	147.95	134.12	139	4835832	135.522	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190806	6.42	6.43	6.33	6.43	105032	4.9181	up	up	correct
MCO.US	Moody's Corporation	20190806	204.02	206.56	203.02	206.3	856879	202.1692	up	up	correct
MCR.US	MFS Charter Income Trust	20190806	8.37	8.38	8.28	8.33	109783	6.8076	down	down	correct
MCS.US	The Marcus Corporation	20190806	34.62	34.9	33.96	34.73	204748	34.1761	up	up	correct
MCY.US	Mercury General Corporation	20190806	54.32	55.05	54.23	54.64	225768	48.2174	up	up	correct
MD.US	MEDNAX Inc	20190806	21.35	21.55	20.935	21.23	803888	21.23	down	down	correct
MDC.US	M.D.C. Holdings Inc	20190806	35.26	36.23	35.26	36.13	589818	31.0704	up	up	correct
MDLA.US	Medallia Inc	20190806	38.5	38.89	37.3872	37.62	781160	37.62	down	down	correct
MDLQ.US	Medley LLC	20190806	18.49	18.8	18.15	18.15	11917	13.5859	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20190806	18.1782	18.58	18.1449	18.58	24951	13.4501	up	up	correct
MDP.US	Meredith Corporation	20190806	52.7	54.42	52.45	54.18	338898	51.4576	up	up	correct
MDT.US	Medtronic plc	20190806	100	101.29	99.34	101.24	4786436	95.8704	up	up	correct
MDU.US	MDU Resources Group Inc	20190806	26.23	26.335	25.8	26.28	1380268	24.3619	up	up	correct
MEC.US	Mayville Engineering Company Inc	20190806	12.87	13.03	12.26	12.98	53700	12.98	up	up	correct
MED.US	Medifast Inc	20190806	99.1	103.4	99.1	102.9	514995	94.9004	up	up	correct
MEI.US	Methode Electronics Inc	20190806	27.58	28	26.93	27.4	233498	26.615	down	down	correct
MER.US	PK	20190806	26.52	26.55	26.36	26.36	45000	24.0592	down	down	correct
MFC.US	Manulife Financial Corporation	20190806	16.65	16.81	16.44	16.62	3651464	14.6933	down	down	correct
MFG.US	Mizuho Financial Group Inc	20190806	2.89	2.96	2.89	2.96	1632717	2.6773	up	up	correct
MFGP.US	Micro Focus International plc	20190806	20.38	20.51	20.0407	20.33	346431	16.792	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190806	13.43	13.47	13.42	13.45	44600	12.1879	up	up	correct
MFM.US	MFS Municipal Income Trust	20190806	7.16	7.2	7.14	7.17	57141	6.4206	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20190806	25.8988	25.9	25.8	25.8	4670	23.1565	down	down	correct
MFV.US	MFS Special Value Trust	20190806	5.76	5.81	5.7559	5.7811	9174	4.6536	up	up	correct
MG.US	Mistras Group Inc	20190806	14.93	16.95	14.93	16.5	219581	16.5	up	up	correct
MGA.US	Magna International Inc	20190806	47.38	48.22	46.75	47.42	2147312	44.3665	up	up	correct
MGF.US	MFS Government Markets Income Trust	20190806	4.6	4.64	4.58	4.6	162310	4.0499
MGM.US	MGM Resorts International	20190806	28.19	28.51	27.935	28.23	5053899	27.766	up	up	correct
MGP.US	MGM Growth Properties LLC	20190806	28.57	29.31	28.57	28.71	659442	24.8056	up	up	correct
MGR.US	Affiliated Managers Group Inc	20190806	25.95	26.06	25.9	25.92	21795	22.9123	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190806	22.44	22.58	22.18	22.58	50484	19.4529	up	down	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20190806	10.02	10.28	9.69	9.94	1372496	9.8849	down	up	incorrect
MH.US	PD	20190806	5	5.01	4.323	4.57	79793	4.57	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190806	17.12	17.18	16.87	16.92	43400	15.1479	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190806	7.58	7.63	7.56	7.56	22959	6.9474	down	up	incorrect
MHI.US	Pioneer Municipal High Income Fund Inc	20190806	12.75	12.78	12.71	12.73	50000	11.4085	down	down	correct
MHK.US	Mohawk Industries Inc	20190806	118.8	119.2	116.6	117.53	804449	117.53	down	up	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190806	16.5	17.5899	16.5	17.3	36020	15.8895	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190806	13.67	13.67	13.59	13.61	664142	12.2427	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20190806	22	22.8399	21.962	22.7	19510	18.2833	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20190806	39.17	39.44	38.63	39.03	672600	2.1482	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190806	3.82	3.87	3.81	3.87	248665	3.2121	up	up	correct
MIXT.US	MiX Telematics Limited	20190806	14.06	14.38	13.78	14.19	87530	13.4524	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190806	14.32	14.51	14.32	14.4	52493	12.9515	up	up	correct
MKC.US	V	20190806	79.03	79.03	77.41	77.7	44600	75.1439	down	down	correct
MKL.US	Markel Corporation	20190806	1090.44	1106.1	1083.69	1103.9	49186	1103.9	up	up	correct
MLI.US	Mueller Industries Inc	20190806	26.94	27.33	26.69	26.93	273561	26.042	down	down	correct
MLM.US	Martin Marietta Materials Inc	20190806	245.87	247.34	242.3437	247.17	789477	242.1498	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190806	10.54	10.56	10.3817	10.52	3868	10.52	down	down	correct
MLR.US	Miller Industries Inc	20190806	30	30.41	29.94	30.17	70891	28.6227	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20190806	95.84	97.73	95.81	97.66	1550175	94.0891	up	down	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190806	21.16	21.16	21.0701	21.14	48668	18.8269	down	up	incorrect
MMI.US	Marcus & Millichap Inc	20190806	31.18	31.82	30.69	31.11	309945	31.11	down	up	incorrect
MMM.US	3M Company	20190806	164.82	165.48	162.9	163.71	3494834	150.289	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190806	65.3	65.55	64.66	65.06	954845	53.2345	down	down	correct
MMS.US	Maximus Inc	20190806	68.94	70.42	68.77	70.23	263499	67.7605	up	up	correct
MMT.US	MFS Multimarket Income Trust	20190806	5.91	5.92	5.8684	5.9	198708	4.9221	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190806	14.89	15.15	14.84	15.04	73259	13.6583	up	up	correct
MN.US	Manning & Napier Inc	20190806	1.78	1.8	1.73	1.75	17714	1.6652	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190806	15.27	15.4689	15.23	15.23	17782	13.8436	down	down	correct
MNR.US	PC	20190806	25.1557	25.1557	25.01	25.05	36507	21.5018	down	down	correct
MNRL.US	Brigham Minerals Inc	20190806	20.11	20.39	19.17	19.56	139300	15.9193	down	down	correct
MO.US	Altria Group Inc	20190806	46.91	46.92	45.93	46.16	8779064	37.9365	down	down	correct
MOD.US	Modine Manufacturing Company	20190806	11.06	11.22	10.79	10.9	337726	10.9	down	up	incorrect
MODN.US	Model N Inc	20190806	21.75	21.96	21.56	21.8	176239	21.8	up	up	correct
MOG.US	A	20190806	75.66	78.27	75.59	77.84	103867	75.6629	up	up	correct
MOGU.US	MOGU Inc	20190806	2.27	2.34	2.14	2.181	29553	2.181	down	down	correct
MOH.US	Molina Healthcare Inc	20190806	124.66	127.64	124.65	127.26	426638	127.26	up	up	correct
MOS.US	The Mosaic Company	20190806	24.53	24.54	20.05	22.02	22442100	21.4651	down	down	correct
MOV.US	Movado Group Inc	20190806	24.55	25.22	24.55	25.08	207444	23.8654	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190806	14.28	14.34	14.23	14.31	24702	12.9099	up	up	correct
MPC.US	Marathon Petroleum Corporation	20190806	51.27	51.57	49.14	49.59	7722502	44.1846	down	down	correct
MPLX.US	MPLX LP	20190806	27.8	28.03	27.03	27.26	2982419	20.4169	down	down	correct
MPV.US	Barings Participation Investors	20190806	16.8066	16.827	16.72	16.8	24040	14.5213	down	down	correct
MPW.US	Medical Properties Trust Inc	20190806	17.38	17.675	17.32	17.48	3864812	15.3101	up	up	correct
MPX.US	Marine Products Corporation	20190806	14.8	15.1	14.615	15.09	17083	13.9008	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190806	12.93	13.01	12.93	12.95	39314	11.6363	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190806	14.8	14.85	14.7992	14.82	42547	13.2699	up	up	correct
MRC.US	MRC Global Inc	20190806	14.04	14.28	13.7	13.91	977277	13.91	down	down	correct
MRK.US	Merck & Co. Inc	20190806	83.0568	84.4161	83.0368	84.2859	10520350	74.213	up	down	incorrect
MRO.US	Marathon Oil Corporation	20190806	12.54	12.7	12.055	12.16	13255320	11.7671	down	down	correct
MSA.US	MSA Safety Incorporated	20190806	100.3	102.335	100.1	102.15	134724	98.9877	up	up	correct
MSB.US	Mesabi Trust	20190806	25.61	25.89	25.01	25.69	98091	20.6513	up	up	correct
MSC.US	Studio City International Holdings Limited	20190806	20.12	20.12	19.6	19.6	4403	19.6	down	down	correct
MSCI.US	MSCI Inc	20190806	210.91	214.62	210.6	214.34	704345	209.9044	up	down	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190806	9.43	9.44	9.37	9.42	53131	8.286	down	down	correct
MSGS.US	W	20190806	281.58	286.98	280.35	285.91	111260	284.0446	up	up	correct
MSI.US	Motorola Solutions Inc	20190806	169.27	172.18	169.27	171.58	900088	165.2179	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20190806	66.67	67.81	66.42	67.75	526447	55.5806	up	down	incorrect
MT.US	ArcelorMittal	20190806	14.37	14.41	13.92	14.12	2657473	13.9893	down	down	correct
MTB.US	M&T Bank Corporation	20190806	154.7	155.29	152.61	154.76	689111	142.8005	up	up	correct
MTD.US	Mettler	20190806	698.35	708.64	698.35	707.17	240190	707.17	up	up	correct
MTDR.US	Matador Resources Company	20190806	15.56	15.56	14.25	15.22	4120300	15.1607	down	up	incorrect
MTG.US	MGIC Investment Corporation	20190806	12.4	12.59	12.31	12.54	3325295	11.8832	up	up	correct
MTH.US	Meritage Homes Corporation	20190806	62.45	63.19	61.86	61.9	1055998	61.9	down	down	correct
MTL.US	P	20190806	0.8257	0.85	0.8201	0.8488	891	0.8488	up	up	correct
MTN.US	Vail Resorts Inc	20190806	235	239.36	234.5974	238.73	137097	231.1111	up	up	correct
MTOR.US	Meritor Inc	20190806	20.2	20.43	19.87	20.27	727657	20.27	up	up	correct
MTR.US	Mesa Royalty Trust	20190806	7.12	7.4893	7.12	7.3	13174	6.463	up	up	correct
MTRN.US	Materion Corporation	20190806	58.52	59.14	57.7	58.98	145970	57.9158	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190806	22	22	21.8	21.93	26230	20.7416	down	down	correct
MTW.US	The Manitowoc Company Inc	20190806	16.02	16.17	15.45	15.81	653240	15.81	down	up	incorrect
MTX.US	Minerals Technologies Inc	20190806	50.39	50.6731	48.46	50.45	415256	50.0262	up	up	correct
MTZ.US	MasTec Inc	20190806	58.44	60.61	58.3924	60.12	2081164	60.12	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190806	15.49	15.49	15.42	15.47	30006	13.8246	down	up	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190806	14.16	14.23	14.16	14.2	88637	12.8477	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190806	12.8	12.84	12.78	12.82	26882	11.5165	up	down	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190806	4.83	4.84	4.72	4.83	1762902	4.4594
MUH.US	BlackRock MuniHoldings Fund II Inc	20190806	15.46	15.55	15.46	15.55	10033	14.4302	up	down	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190806	14.4	14.43	14.39	14.41	81067	13.0375	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190806	14.48	14.48	14.3995	14.45	21059	12.8442	down	down	correct
MUR.US	Murphy Oil Corporation	20190806	22.63	22.84	21.58	22.05	3045537	20.0438	down	up	incorrect
MUSA.US	Murphy USA Inc	20190806	86.59	91.76	86.32	91.65	484079	90.8325	up	up	correct
MUX.US	McEwen Mining Inc	20190806	1.95	1.96	1.88	1.91	3371905	1.91	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190806	9.39	9.44	9.34	9.35	112090	8.3913	down	down	correct
MVO.US	MV Oil Trust	20190806	7.3	7.4693	7.2	7.39	34115	5.5769	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190806	15.5	15.5203	15.5	15.51	3354	13.8628	up	up	correct
MWA.US	Mueller Water Products Inc	20190806	10.65	10.835	10.21	10.34	2024193	9.8863	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20190806	10.8	10.97	10.31	10.52	338238	10.52	down	up	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20190806	9.92	9.96	9.8803	9.96	2296	9.96	up	up	correct
MXF.US	The Mexico Fund Inc	20190806	12.36	12.41	12.3	12.36	9820	11.4037
MXL.US	MaxLinear Inc	20190806	20.45	20.52	19.85	20.19	406545	20.19	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190806	14.45	14.5	14.39	14.5	47397	13.1348	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20190806	14.99	15.0499	14.7404	14.81	116046	13.2255	down	up	incorrect
MYE.US	Myers Industries Inc	20190806	15.68	15.94	15.61	15.76	153617	14.5355	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190806	13.49	13.55	13.49	13.49	130955	12.1992
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190806	15.42	15.43	15.36	15.4	15409	13.654	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190806	13.21	13.23	13.13	13.13	76872	11.8346	down	down	correct
MYOV.US	Myovant Sciences Ltd	20190806	6.87	7.01	6.66	6.95	258295	6.95	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190806	14.98	14.99	14.94	14.97	170904	14.3458	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190806	14.38	14.41	14.37	14.4	434668	13.5001	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190806	14.16	14.16	14.11	14.14	52725	13.3249	down	down	correct
NAT.US	Nordic American Tankers Limited	20190806	1.9	1.94	1.86	1.93	1260398	1.6677	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190806	13.6	13.78	13.6	13.62	10421	12.8972	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190806	21.51	21.6	21.48	21.53	128503	18.9489	up	up	correct
NBHC.US	National Bank Holdings Corporation	20190806	33.73	34.18	33.3	34.04	87149	32.0766	up	up	correct
NBR.US	Nabors Industries Ltd	20190806	2.6	2.64	2.35	2.51	242256	121.5907	down	up	incorrect
NC.US	NACCO Industries Inc	20190806	49.44	50.38	49.068	49.99	10139	46.8374	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190806	10.55	10.57	10.5	10.53	46300	9.7882	down	up	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190806	46.35	46.94	45.93	46.92	2884567	46.92	up	up	correct
NCR.US	NCR Corporation	20190806	31.27	31.45	30.435	30.7	1321216	30.7	down	down	correct
NCV.US	PA	20190806	25.8044	25.9881	25.8	25.8	1796	22.7771	down	down	correct
NCZ.US	PA	20190806	25.5492	25.5816	25.5107	25.5816	4420	24.2432	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190806	5.18	5.2092	4.88	4.98	216497	35.7394	down	down	correct
NEA.US	Nuveen AMT	20190806	14.21	14.27	14.21	14.27	423093	13.4048	up	up	correct
NEM.US	Newmont Corporation	20190806	37.28	38.07	37.04	37.99	7883834	35.7305	up	up	correct
NEP.US	NextEra Energy Partners LP	20190806	47.85	48.49	47.61	48.25	106625	44.4891	up	down	incorrect
NETI.US	Eneti Inc	20190806	5.4006	5.4305	5.281	5.3707	27310	48.4796	down	down	correct
NEU.US	NewMarket Corporation	20190806	444.62	447.75	441.82	444.9	91713	422.6096	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190806	14.82	14.83	14.725	14.79	37468	13.6279	down	down	correct
NEW.US	Puxin Limited	20190806	5.92	6.17	5.8	6.13	114039	6.13	up	up	correct
NEWR.US	New Relic Inc	20190806	85.38	85.5	81.89	83.76	1894213	83.76	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20190806	5.71	5.71	5.17	5.39	2031637	5.39	down	down	correct
NEXA.US	Nexa Resources S.A	20190806	7.23	7.41	7.07	7.17	75846	6.4362	down	down	correct
NFG.US	National Fuel Gas Company	20190806	47.88	47.98	46.98	47.86	940711	43.7786	down	down	correct
NFH.US	WS	20190806	10.25	10.25	10.18	10.22	64122	8.61	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190806	12.11	12.16	12.06	12.14	128099	10.1618	up	up	correct
NGG.US	National Grid plc	20190806	50.8	50.885	50.37	50.76	451915	44.9111	down	up	incorrect
NGL.US	PC	20190806	25.15	25.32	25.12	25.1939	14294	19.5982	up	up	correct
NGS.US	Natural Gas Services Group Inc	20190806	14.4	14.81	13.9	14.25	43784	14.25	down	up	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190806	11.76	11.9	10.58	10.74	108566	9.0153	down	down	correct
NGVT.US	Ingevity Corporation	20190806	85.83	86.85	84.76	85.98	275866	85.98	up	down	incorrect
NHI.US	National Health Investors Inc	20190806	79.17	80.16	78.91	79.68	154194	69.0489	up	up	correct
NI.US	PB	20190806	27.41	27.49	27.21	27.49	20281	23.7404	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190806	13.64	13.67	13.62	13.66	70082	12.9467	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190806	21.04	21.44	21.04	21.29	99531	17.2123	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190806	10.42	10.4838	10.39	10.4	22396	9.9447	down	down	correct
NINE.US	Nine Energy Service Inc	20190806	11.18	11.25	10.36	10.47	148679	10.47	down	down	correct
NIO.US	NIO Inc	20190806	3.09	3.14	3	3.08	23455749	3.08	down	up	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190806	13.64	13.68	13.59	13.63	18594	13.0179	down	down	correct
NJR.US	New Jersey Resources Corporation	20190806	47.47	48.228	45.54	46.24	740195	42.2493	down	down	correct
NKE.US	NIKE Inc	20190806	79.85	81.59	79.49	81.3	8664534	79.518	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190806	12.4866	12.4944	12.48	12.48	15650	11.8165	down	down	correct
NKX.US	Nuveen California AMT	20190806	15.27	15.32	15.24	15.32	80628	14.4482	up	up	correct
NL.US	NL Industries Inc	20190806	4.14	4.14	4.0175	4.04	9124	3.7409	down	down	correct
NLS.US	Nautilus Inc	20190806	1.41	1.475	1.39	1.41	892313	1.41
NLSN.US	Nielsen Holdings plc	20190806	21.95	22.03	21.5	21.76	2524310	20.8059	down	up	incorrect
NLY.US	PI	20190806	25.45	25.68	25.4	25.67	112953	22.0108	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190806	11.38	11.3882	11.32	11.37	3301	10.8016	down	down	correct
NMK.US	PC	20190806	99.93	99.93	99.93	99.93	20	90.7811
NMM.US	Navios Maritime Partners L.P	20190806	15.42	15.49	15.03	15.04	26978	13.5353	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20190806	11.96	11.96	11.96	11.96	25	11.96
NMR.US	Nomura Holdings Inc	20190806	3.57	3.64	3.57	3.63	1030357	3.2617	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190806	14.22	14.35	14.19	14.19	11157	13.3922	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190806	14.15	14.15	13.96	13.96	12437	13.2704	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190806	14.15	14.29	14.15	14.29	345512	13.5312	up	down	incorrect
NNI.US	Nelnet Inc	20190806	61.4	62.32	61.08	61.89	49570	59.9857	up	up	correct
NNN.US	National Retail Properties Inc	20190806	52.93	53.84	52.93	53.52	1100651	47.8763	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190806	10.22	10.23	10.14	10.19	14353	6.0808	down	down	correct
NOA.US	North American Construction Group Ltd	20190806	12.04	12.22	11.78	12.05	104441	11.6913	up	up	correct
NOAH.US	Noah Holdings Limited	20190806	30.4	30.64	29.87	30.37	327330	30.37	down	down	correct
NOC.US	Northrop Grumman Corporation	20190806	349.99	355.43	348.19	354.25	1007158	341.2504	up	up	correct
NOK.US	Nokia Corporation	20190806	5.36	5.38	5.32	5.35	19943279	5.35	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190806	13.86	14.0643	13.86	14	3028	13.3018	up	down	incorrect
NOMD.US	Nomad Foods Limited	20190806	21.66	21.82	21.45	21.55	612180	21.55	down	down	correct
NOV.US	NOV Inc	20190806	21.79	22.05	20.825	21.31	3311777	21.0277	down	down	correct
NOVA.US	Sunnova Energy International Inc	20190806	10.82	11.3	10.82	10.99	109900	10.99	up	down	incorrect
NOW.US	ServiceNow Inc	20190806	261.66	265	257.35	261.71	1722800	261.71	up	up	correct
NP.US	Neenah Inc	20190806	61.02	62.07	59.91	61.95	145750	56.8665	up	down	incorrect
NPK.US	National Presto Industries Inc	20190806	90.57	91.5	89.96	91.42	52175	80.3641	up	up	correct
NPO.US	EnPro Industries Inc	20190806	64.52	65.26	63.43	65.19	137875	62.7352	up	up	correct
NPTN.US	NeoPhotonics Corporation	20190806	5	5.87	4.85	5.82	12112340	5.82	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190806	13.53	13.72	13.53	13.57	28653	12.8948	up	down	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190806	14.13	14.13	14.1	14.13	21600	13.2047
NR.US	Newpark Resources Inc	20190806	7.08	7.16	6.82	6.9	419296	6.9	down	down	correct
NRG.US	NRG Energy Inc	20190806	33.72	34.045	33.16	33.93	3232699	31.6761	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190806	19.64	19.64	19.04	19.16	122061	14.9017	down	down	correct
NRK.US	Nuveen New York AMT	20190806	13.48	13.52	13.48	13.5	106883	12.9427	up	up	correct
NRP.US	Natural Resource Partners L.P	20190806	27.42	27.9	27.2	27.2	15805	22.4694	down	down	correct
NRT.US	North European Oil Royalty Trust	20190806	7.38	7.3874	7.2578	7.3874	22440	6.0079	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190806	27.1	27.15	27.05	27.075	8200	24.1699	down	up	incorrect
NS.US	PC	20190806	24.78	25	24.76	24.86	21763	19.52	up	up	correct
NSA.US	PA	20190806	30.12	30.88	30.045	30.6	417821	27.7442	up	up	correct
NSC.US	Norfolk Southern Corporation	20190806	181.65	182.91	178.675	181.36	1392817	174.2791	down	down	correct
NSCO.US	WS	20190806	8.2	8.275	8.1	8.21	75600	5.0134	up	down	incorrect
NSL.US	Nuveen Senior Income Fund	20190806	5.84	5.86	5.83	5.84	102806	4.8749
NSP.US	Insperity Inc	20190806	98.31	99.74	95.86	96.76	612329	90.6368	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190806	28.32	28.52	27.52	28.31	280057	24.9188	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190806	12.65	12.75	12.37	12.65	398206	104.5321
NTP.US	Nam Tai Property Inc	20190806	9.64	10.03	9.64	9.98	24142	9.98	up	up	correct
NTR.US	Nutrien Ltd	20190806	53.1	53.29	50.77	51.53	2336790	47.0432	down	down	correct
NTZ.US	Natuzzi S.p.A	20190806	1.63	1.66	1.616	1.6519	37316	1.6519	up	up	correct
NUE.US	Nucor Corporation	20190806	50.93	51.43	50.2	51.34	1470468	48.0173	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190806	15.66	15.69	15.48	15.48	24990	14.6108	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20190806	38.57	38.69	37.8	38.54	493434	35.3009	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190806	10.37	10.37	10.3	10.31	238391	9.8399	down	down	correct
NUW.US	Nuveen AMT	20190806	17.37	17.39	17.32	17.39	33439	16.5014	up	up	correct
NVG.US	Nuveen AMT	20190806	16.43	16.48	16.4229	16.47	287688	15.3121	up	up	correct
NVGS.US	Navigator Holdings Ltd	20190806	9.9	10.07	9.9	10.04	68986	10.04	up	up	correct
NVR.US	NVR Inc	20190806	3356.58	3404.8	3323.9	3394.07	12890	3394.07	up	up	correct
NVRO.US	Nevro Corp	20190806	62.34	63.7	61.35	62.11	465201	62.11	down	down	correct
NVS.US	Novartis AG	20190806	91.08	91.61	86.74	88.22	6754136	81.8464	down	down	correct
NVT.US	nVent Electric plc	20190806	20.56	21.06	20.43	21.04	1103059	19.6585	up	up	correct
NVTA.US	Invitae Corporation	20190806	24.53	25.25	24.06	24.91	2938770	24.91	up	up	correct
NWG.US	NatWest Group plc	20190806	4.99	5.015	4.94	5	1665528	4.2201	up	up	correct
NWN.US	Northwest Natural Holding Company	20190806	73.5	73.5	69.71	70.74	182497	65.3741	down	down	correct
NX.US	Quanex Building Products Corporation	20190806	18.02	18.24	17.71	18.01	73077	17.2659	down	down	correct
NXC.US	Nuveen California Select Tax	20190806	15.22	15.3	15.17	15.3	14275	14.1167	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190806	14.72	14.72	14.64	14.67	46188	13.738	down	down	correct
NXN.US	Nuveen New York Select Tax	20190806	13.86	13.8795	13.79	13.79	3624	12.7319	down	up	incorrect
NXP.US	Nuveen Select Tax	20190806	15.68	15.79	15.6331	15.7	34309	14.4985	up	up	correct
NXQ.US	Nuveen Select Tax	20190806	14.57	14.5829	14.5	14.52	19291	13.4027	down	up	incorrect
NXR.US	Nuveen Select Tax	20190806	15.65	15.72	15.57	15.61	25412	14.4041	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20190806	42.96	44.38	42.96	44.05	80732	41.0235	up	up	correct
NYCB.US	PU	20190806	48.14	48.25	48.1	48.1	7262	48.1	down	down	correct
NYT.US	The New York Times Company	20190806	35.45	35.61	34.86	35.58	2130733	35.1009	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190806	16.19	16.25	16.12	16.17	244933	15.4213	down	down	correct
O.US	Realty Income Corporation	20190806	68.39	70.27	68.39	69.87	1734775	63.2564	up	up	correct
OAK.US	PB	20190806	26.5367	26.99	26.5367	26.84	43514	23.0376	up	up	correct
OC.US	Owens Corning	20190806	55.28	55.665	54.47	55.28	1962039	53.5885
OCN.US	Ocwen Financial Corporation	20190806	1.61	1.68	1.55	1.56	246564	23.4	down	down	correct
ODC.US	Oil	20190806	32.5	32.87	32.5	32.87	3711	30.5281	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20190806	14.42	14.42	13.37	13.74	1134669	13.2469	down	down	correct
OFC.US	Corporate Office Properties Trust	20190806	27.17	27.5	26.95	27.14	596714	24.6941	down	up	incorrect
OFG.US	OFG Bancorp	20190806	20.95	21.19	20.515	20.98	199473	20.1698	up	up	correct
OGE.US	OGE Energy Corp	20190806	41.97	42.53	41.39	42.49	1444552	38.2504	up	up	correct
OGS.US	ONE Gas Inc	20190806	88.2	88.73	86.81	88.5	231227	82.535	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20190806	35.89	36.37	35.78	36	1350377	30.2272	up	down	incorrect
OI.US	O	20190806	12.05	12.11	11.55	11.75	2986332	11.5814	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190806	7.87	7.9	7.86	7.89	36124	7.0089	up	up	correct
OIBR.US	C	20190806	1.53	1.54	1.51	1.53	35305400	1.53
OII.US	Oceaneering International Inc	20190806	13.57	13.84	12.57	12.97	1043859	12.97	down	up	incorrect
OIS.US	Oil States International Inc	20190806	13.61	13.82	13.06	13.64	637610	13.64	up	up	correct
OKE.US	ONEOK Inc	20190806	68.17	68.49	67.31	68.1	1895489	56.0415	down	down	correct
OLN.US	Olin Corporation	20190806	18.27	18.5399	17.7368	18.31	2816960	16.6082	up	up	correct
OLP.US	One Liberty Properties Inc	20190806	27.96	28.43	27.76	28.15	29351	23.1967	up	up	correct
OMC.US	Omnicom Group Inc	20190806	77.09	77.62	76.33	77.08	1628326	69.9634	down	down	correct
OMF.US	OneMain Holdings Inc	20190806	40.14	40.33	39.21	39.67	664800	26.506	down	down	correct
OMI.US	Owens & Minor Inc	20190806	2.91	3.02	2.81	2.85	1443844	2.8437	down	up	incorrect
ONE.US	OneSmart International Education Group Limited	20190806	7.99	7.99	7.63	7.82	139100	7.82	down	down	correct
ONTO.US	Onto Innovation Inc	20190806	29.7	29.97	28.6	28.84	211381	28.84	down	down	correct
OOMA.US	Ooma Inc	20190806	11.8	12.14	11.33	11.57	50987	11.57	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20190806	26.97	27.7	26.97	27.7	56076	25.2477	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190806	13.03	13.12	12.16	12.28	1727358	11.8679	down	up	incorrect
ORA.US	Ormat Technologies Inc	20190806	64.03	64.78	63.9	64.53	168375	63.5162	up	up	correct
ORAN.US	Orange S.A	20190806	14.95	14.96	14.75	14.82	784244	12.6732	down	down	correct
ORC.US	Orchid Island Capital Inc	20190806	6.11	6.185	6.1	6.16	784287	4.2767	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20190806	15.75	15.8962	15.71	15.72	97318	12.485	down	down	correct
ORCL.US	Oracle Corporation	20190806	54.2	54.45	53.61	53.96	13149500	51.9905	down	up	incorrect
ORI.US	Old Republic International Corporation	20190806	21.84	22.24	21.8	22.19	1345718	17.142	up	up	correct
ORN.US	Orion Group Holdings Inc	20190806	4.44	4.61	4.21	4.59	235610	4.59	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20190806	1.74	1.75	1.67	1.7	245410	1.7	down	down	correct
OSK.US	Oshkosh Corporation	20190806	75.31	75.83	74.06	75.43	546080	72.769	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190806	27	27.43	26.7	27.03	1707900	25.7236	up	up	correct
OVV.US	Ovintiv Inc	20190806	4.3	4.38	4.05	4.1	5638092	18.8296	down	up	incorrect
OXM.US	Oxford Industries Inc	20190806	68.47	68.695	67.29	67.96	133560	65.0078	down	down	correct
OXY.US	Occidental Petroleum Corporation	20190806	49.63	49.63	46.76	47.58	13008033	44.3046	down	up	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190806	96.48	97.12	93.1	93.77	55311	86.8137	down	down	correct
PACK.US	Ranpak Holdings Corp	20190806	6.46	6.58	6.345	6.35	3846	6.35	down	down	correct
PAG.US	Penske Automotive Group Inc	20190806	44.9	45.15	44.26	44.87	284949	42.5278	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20190806	44.19	44.94	43.48	44.79	1303351	44.79	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190806	15.67	15.7732	15.25	15.27	28538	13.8895	down	down	correct
PAM.US	Pampa Energía S.A	20190806	31.54	31.84	30.55	31.62	316561	31.62	up	up	correct
PAR.US	PAR Technology Corporation	20190806	25.79	26.08	24.2	25.01	241955	24.6964	down	up	incorrect
PARR.US	Par Pacific Holdings Inc	20190806	21.62	22.43	21.54	22.18	346947	22.18	up	up	correct
PAYC.US	Paycom Software Inc	20190806	225.5	228.28	224.105	225.31	677668	225.31	down	down	correct
PB.US	Prosperity Bancshares Inc	20190806	65.1	65.36	63.97	65.31	529879	60.7269	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190806	36.5	37	35.97	36.54	794252	31.1628	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190806	25.87	25.9563	25.78	25.87	8935	21.9031
PBF.US	PBF Energy Inc	20190806	23.97	24.27	22.92	23.26	2527196	22.4967	down	down	correct
PBFX.US	PBF Logistics LP	20190806	20.86	21.1395	20.63	20.9	73357	16.2224	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20190806	32.6	33.19	32.16	32.66	427864	32.66	up	down	incorrect
PBI.US	Pitney Bowes Inc	20190806	4.03	4.58	4	4.16	8425978	3.7662	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20190806	14.48	14.53	14.2	14.32	21047910	11.3564	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20190806	13.18	13.24	12.925	13.03	6151039	11.1657	down	up	incorrect
PBT.US	Permian Basin Royalty Trust	20190806	5.1	5.15	5.01	5.03	162197	4.2983	down	down	correct
PBY.US	Prospect Capital Corporation	20190806	25.782	25.8029	25.75	25.8029	2650	22.8093	up	down	incorrect
PCF.US	High Income Securities Fund	20190806	8.4423	8.4423	8.41	8.43	9520	6.5235	down	down	correct
PCG.US	PG&E Corporation	20190806	18.14	18.41	17.95	18.23	3839020	18.23	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190806	24.43	24.54	24.38	24.49	548311	19.0795	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20190806	10.21	10.24	10.1606	10.24	35020	9.1031	up	up	correct
PCM.US	PCM Fund Inc	20190806	11.34	11.39	11.32	11.39	18177	9.1907	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190806	18.07	18.26	18.07	18.24	61011	15.0943	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20190806	19.75	19.9565	19.75	19.76	38667	18.5808	up	up	correct
PD.US	PagerDuty Inc	20190806	38.76	39.19	36.35	36.9	669108	36.9	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20190806	32.02	32.36	32.0101	32.25	135640	25.3429	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20190806	19.51	19.775	19.51	19.61	592613	17.4988	up	up	correct
PDS.US	Precision Drilling Corporation	20190806	1.49	1.55	1.44	1.45	47251	29	down	up	incorrect
PDT.US	John Hancock Premium Dividend Fund	20190806	16.97	17.06	16.85	17	96675	14.1027	up	up	correct
PEAK.US	Healthpeak Properties Inc	20190806	32.41	33.065	32.005	32.78	2765275	29.7504	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190806	55.74	56.98	55.2656	56.77	2822423	52.1134	up	down	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20190806	5.56	5.65	5.46	5.59	1165364	4.6743	up	up	correct
PEN.US	Penumbra Inc	20190806	159.02	166.25	159.02	165.63	527500	165.63	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20190806	15.33	15.4688	15.18	15.29	99811	12.8161	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190806	14.88	14.9547	14.83	14.91	16348	12.8726	up	down	incorrect
PFE.US	Pfizer Inc	20190806	37.19	37.31	36.47	36.95	30347061	32.104	down	down	correct
PFGC.US	Performance Food Group Company	20190806	42.3	43.71	42.005	42.92	698967	42.92	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190806	11.98	12.05	11.98	12.03	68602	9.5629	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20190806	10.7	10.77	10.7	10.77	160195	8.554	up	down	incorrect
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190806	12.17	12.29	12.17	12.21	12929	10.406	up	up	correct
PFS.US	Provident Financial Services Inc	20190806	23.38	23.66	23.25	23.64	201106	20.9565	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20190806	25.59	26.12	25.4	26.09	276033	25.3301	up	down	incorrect
PG.US	The Procter & Gamble Company	20190806	113.65	115	113.18	114.28	9490555	108.1004	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190806	11.93	12.09	11.9	12	37267	9.6422	up	down	incorrect
PGR.US	The Progressive Corporation	20190806	77.5	79.57	77.16	79.55	2303949	71.8396	up	up	correct
PGRE.US	Paramount Group Inc	20190806	13.1	13.21	12.96	13	1722710	11.969	down	down	correct
PGTI.US	PGT Innovations Inc	20190806	14.36	14.5	13.99	14.33	333452	14.33	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20190806	19.29	19.765	19.29	19.55	43702	16.1511	up	up	correct
PH.US	Parker	20190806	165.09	167.23	163.1801	167.06	738488	160.3252	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190806	10.52	10.53	10.5	10.52	47628	8.8756
PHG.US	Koninklijke Philips N.V	20190806	45.49	45.86	45.46	45.82	404035	43.1592	up	up	correct
PHI.US	PLDT Inc	20190806	21.85	21.98	21.43	21.88	93993	18.5434	up	up	correct
PHK.US	PIMCO High Income Fund	20190806	7.98	8.1	7.98	8.1	562999	6.3934	up	up	correct
PHM.US	PulteGroup Inc	20190806	31	31.395	30.7616	30.93	3735634	30.0208	down	down	correct
PHR.US	Phreesia Inc	20190806	26.78	27.76	26.56	27.21	250945	27.21	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20190806	9.16	9.16	9.06	9.11	157406	7.2631	down	up	incorrect
PHX.US	PHX Minerals Inc	20190806	10.98	11.06	10.58	10.97	33915	10.5456	down	down	correct
PII.US	Polaris Inc	20190806	90.05	91.28	88.8	91.14	439088	85.7647	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20190806	4.61	4.64	4.5901	4.64	120591	3.876	up	up	correct
PINS.US	Pinterest Inc	20190806	34.12	34.43	32.01	32.68	6060589	32.68	down	down	correct
PIPR.US	Piper Sandler Companies	20190806	73.71	74.74	73.09	74.42	202000	68.4829	up	up	correct
PJT.US	PJT Partners Inc	20190806	39.4	40.42	39.32	40	163024	38.1622	up	up	correct
PK.US	Park Hotels & Resorts Inc	20190806	24.47	24.76	24.32	24.36	1602357	22.1229	down	down	correct
PKE.US	Park Aerospace Corp	20190806	18.17	18.36	18.01	18.17	135960	16.0321
PKG.US	Packaging Corporation of America	20190806	100.27	100.615	99.38	100.15	905934	92.9124	down	down	correct
PKI.US	PerkinElmer Inc	20190806	82.02	83	81.67	82.8	753777	82.346	up	down	incorrect
PKO.US	PIMCO Income Opportunity Fund	20190806	27.5	27.586	27.36	27.37	48567	21.8854	down	down	correct
PKX.US	POSCO	20190806	43.06	43.52	42.62	43.11	211282	40.1431	up	up	correct
PLAN.US	Anaplan Inc	20190806	55.6	57.19	53.4619	54.51	1664122	54.51	down	down	correct
PLD.US	Prologis Inc	20190806	78.84	80.41	78.59	79.95	2886744	75.4336	up	up	correct
PLNT.US	Planet Fitness Inc	20190806	75.32	77.73	75.32	77.5	1845256	77.5	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190806	42.5	42.88	40.77	42.85	155557	39.887	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20190806	18.5	18.748	18.2	18.52	26028	15.9225	up	down	incorrect
PM.US	Philip Morris International Inc	20190806	81.12	81.65	80.555	81.32	6313190	70.3484	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190806	14.77	14.79	14.66	14.69	90497	13.9531	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20190806	16.05	16.11	15.854	16.11	215045	15.3512	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20190806	7.94	8.02	7.94	7.97	89282	7.0955	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20190806	13.24	13.32	13.24	13.27	67240	11.7142	up	down	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20190806	21.79	21.855	21.7	21.77	982500	17.6686	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20190806	12.56	12.61	12.45	12.55	44701	11.7551	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20190806	134.46	134.64	132.08	134.38	1380322	124.6265	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20190806	13.83	13.83	13.78	13.83	11822	13.0172
PNI.US	PIMCO New York Municipal Income Fund II	20190806	11.62	11.7	11.62	11.7	30315	11.2162	up	up	correct
PNM.US	PNM Resources Inc	20190806	48.49	49.09	47.59	49.04	522859	46.2459	up	up	correct
PNR.US	Pentair plc	20190806	36.24	36.65	35.88	36.6	2362488	35.3296	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20190806	91.46	93.32	90.4777	93.02	1015066	85.0464	up	up	correct
POLY.US	Plantronics Inc	20190806	34.84	35.88	33.98	35.14	1008318	34.3811	up	up	correct
POR.US	Portland General Electric Company	20190806	54.18	54.795	53.47	54.7	570956	50.0497	up	up	correct
POST.US	Post Holdings Inc	20190806	99.8	100.5843	97.79	98.58	677775	98.58	down	down	correct
PPG.US	PPG Industries Inc	20190806	111.49	111.49	109.39	110.98	1052588	106.4993	down	down	correct
PPL.US	PPL Corporation	20190806	29.54	29.64	28.55	29.59	4931801	25.7401	up	up	correct
PPT.US	Putnam Premier Income Trust	20190806	5.32	5.32	5.27	5.3	359435	4.3917	down	down	correct
PRA.US	ProAssurance Corporation	20190806	37.26	37.91	37.08	37.87	215901	36.1649	up	up	correct
PRG.US	PROG Holdings Inc	20190806	61.8528	63.4915	61.513	63.4915	633029	53.5833	up	up	correct
PRGO.US	Perrigo Company plc	20190806	52.47	52.47	48.93	50.42	1511301	48.0136	down	down	correct
PRI.US	Primerica Inc	20190806	111.9	113.25	111.31	113.24	239265	109.8251	up	up	correct
PRLB.US	Proto Labs Inc	20190806	96.73	98.82	95.83	97.14	128578	97.14	up	up	correct
PRMW.US	Primo Water Corporation	20190806	12.33	12.49	12.25	12.45	1068597	11.9592	up	up	correct
PRO.US	PROS Holdings Inc	20190806	68	69.04	66.92	68.85	421908	68.85	up	up	correct
PRS.US	Prudential Financial Inc	20190806	26.72	26.79	26.57	26.72	87350	23.809
PRT.US	PermRock Royalty Trust	20190806	7.65	7.84	7.65	7.68	18951	6.491	up	up	correct
PRTY.US	Party City Holdco Inc	20190806	5.85	5.91	5.55	5.76	2252965	5.76	down	down	correct
PRU.US	Prudential Financial Inc	20190806	86.72	87	84.2	86.23	2655316	75.5833	down	down	correct
PSA.US	Public Storage	20190806	245.02	251.98	243.78	250.08	805818	230.1574	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190806	28.76	29.112	28.35	28.35	19633	23.4264	down	down	correct
PSN.US	Parsons Corporation	20190806	36.62	37.2446	35.57	36.01	244336	36.01	down	down	correct
PSO.US	Pearson plc	20190806	9.88	9.88	9.79	9.85	182882	9.1741	down	down	correct
PSTG.US	Pure Storage Inc	20190806	13.23	13.45	12.9	13.06	2943938	13.06	down	down	correct
PSTL.US	Postal Realty Trust Inc	20190806	14.4	14.5	13.93	14.36	19500	12.9204	down	down	correct
PSX.US	Phillips 66	20190806	96.56	97.54	96.04	97.41	2164451	86.8026	up	down	incorrect
PSXP.US	Phillips 66 Partners LP	20190806	51.94	52.08	50.98	51.36	406312	41.3301	down	down	correct
PTR.US	PetroChina Company Limited	20190806	49.94	49.958	49.26	49.54	151527	42.0674	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190806	18.55	18.67	18.48	18.64	333785	15.0877	up	up	correct
PUK.US	Prudential plc	20190806	37.79	37.905	37.25	37.81	733841	30.5207	up	up	correct
PUKPRA.US	PUKPRA	20190806	26.6	27.07	26.6	27.07	5216	24.0248	up	up	correct
PUMP.US	ProPetro Holding Corp	20190806	16.47	16.69	15.44	15.88	1514554	15.88	down	down	correct
PVG.US	Pretium Resources Inc	20190806	11.78	12.25	11.63	12.04	4179334	12.04	up	up	correct
PVH.US	PVH Corp	20190806	76.99	78.27	76.17	77.86	1418350	77.678	up	up	correct
PVL.US	Permianville Royalty Trust	20190806	2.37	2.4	2.36	2.37	37148	1.9623
PWR.US	Quanta Services Inc	20190806	32.86	33.46	32.31	33.07	1749980	32.7799	up	down	incorrect
PXD.US	Pioneer Natural Resources Company	20190806	122.51	123.485	118.62	120.23	2390934	112.2405	down	up	incorrect
PYN.US	PIMCO New York Municipal Income Fund III	20190806	9.74	9.78	9.71	9.74	9067	9.1586
PYS.US	PPlus Trust Series RRD	20190806	17.89	17.9	17.8434	17.9	14591	14.5501	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20190806	11.47	11.51	11.37	11.42	29298	10.7416	down	down	correct
PZN.US	Pzena Investment Management Inc	20190806	7.5	7.62	7.23	7.43	48177	6.6479	down	down	correct
QD.US	Qudian Inc	20190806	8.54	8.57	8.3	8.51	3487837	8.51	down	down	correct
QGEN.US	QIAGEN N.V	20190806	36.32	36.6	36.09	36.34	447766	36.34	up	up	correct
QSR.US	Restaurant Brands International Inc	20190806	76.55	77.016	75.25	75.43	1845498	69.1041	down	down	correct
QTWO.US	Q2 Holdings Inc	20190806	74.55	76.83	74.395	74.65	361007	74.65	up	up	correct
QUOT.US	Quotient Technology Inc	20190806	10.17	10.26	10.03	10.15	501592	10.15	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190806	25.13	25.15	25.0333	25.11	27652	21.438	down	down	correct
R.US	Ryder System Inc	20190806	48.6	49.18	47.32	48.54	634289	43.5655	down	up	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20190806	21.75	21.87	21.75	21.85	147890	16.2916	up	down	incorrect
RACE.US	Ferrari N.V	20190806	157	157.58	154.58	156.59	537916	154.6334	down	down	correct
RAD.US	Rite Aid Corporation	20190806	6.93	7	6.53	6.8	1946690	6.8	down	up	incorrect
RAMP.US	LiveRamp Holdings Inc	20190806	50	50.54	45.03	45.68	2343742	45.68	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190806	34.8	35.54	34.8	35.44	272903	34.006	up	down	incorrect
RBC.US	Regal Beloit Corporation	20190806	72	75.65	71.37	72.81	674207	70.7565	up	up	correct
RC.US	Ready Capital Corporation	20190806	14.88	14.95	14.72	14.87	107936	11.3276	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190806	27.01	27.01	27.005	27.01	510	23.7253
RCB.US	Ready Capital Corporation	20190806	25.48	25.52	25.46	25.5	1700	23.7751	up	down	incorrect
RCF.US	UN	20190806	44.5	46.6	44.5	46.3	643453	46.3	up	down	incorrect
RCI.US	Rogers Communications Inc	20190806	51.68	52.33	50.99	51.53	514856	46.3328	down	down	correct
RCL.US	Royal Caribbean Group	20190806	108.29	109.12	106.48	107.06	2026647	104.6323	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190806	9.96	9.99	9.86	9.98	80027	8.0965	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190806	6.64	6.96	6.52	6.75	137693	6.75	up	up	correct
RDN.US	Radian Group Inc	20190806	22	22.285	21.85	22.27	1247046	21.1112	up	up	correct
RDS.US	B	20190806	57.5	57.67	56.93	57.53	2772136	52.9877	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190806	35.75	36.22	35.64	35.64	281992	35.0589	down	down	correct
RE.US	Everest Re Group Ltd	20190806	238.88	245.81	237.43	244.85	330181	229.8248	up	up	correct
RELX.US	RELX PLC	20190806	22.98	23.055	22.84	22.95	1057221	21.7934	down	down	correct
RENN.US	Renren Inc	20190806	0.78	0.8144	0.7739	0.7751	30208	2.3253	down	up	incorrect
RES.US	RPC Inc	20190806	5.74	5.9	5.52	5.83	4542328	5.83	up	up	correct
REV.US	Revlon Inc	20190806	17.47	18.18	17.47	18.16	95496	18.16	up	down	incorrect
REVG.US	REV Group Inc	20190806	13.26	13.44	12.915	13.15	166136	12.819	down	down	correct
REX.US	REX American Resources Corporation	20190806	70.71	70.75	69.13	70.75	19821	70.75	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20190806	40.54	41.24	40.54	40.95	772039	39.2997	up	up	correct
REZI.US	Resideo Technologies Inc	20190806	17.28	17.425	17.04	17.32	1502385	17.32	up	up	correct
RF.US	Regions Financial Corporation	20190806	14.7	14.78	14.385	14.75	9397632	13.391	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190806	13.64	13.92	13.5	13.92	72126	11.6192	up	up	correct
RFL.US	Rafael Holdings Inc	20190806	20	20.1984	18.88	19.12	18366	19.12	down	up	incorrect
RFP.US	Resolute Forest Products Inc	20190806	5.16	5.18	4.9201	5.1	330976	4.7269	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20190806	147.89	149.14	146.1	148.87	347776	140.2632	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20190806	45.34	45.72	44.44	44.5	271028	38.9564	down	down	correct
RGS.US	Regis Corporation	20190806	16.72	17.275	16.72	17.22	127840	17.22	up	up	correct
RGT.US	Royce Global Value Trust Inc	20190806	9.98	10.01	9.92	10.01	10533	7.7404	up	up	correct
RH.US	RH	20190806	134.31	137.84	133.92	136.1	617168	136.1	up	up	correct
RHI.US	Robert Half International Inc	20190806	56.58	56.68	55.5	55.95	1511767	53.1662	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20190806	72.84	77.19	72.3	76	442559	72.5922	up	up	correct
RIG.US	Transocean Ltd	20190806	5.09	5.1382	4.635	4.84	26261670	4.84	down	down	correct
RIO.US	Rio Tinto Group	20190806	52.53	52.57	51.515	52.14	3194169	41.5547	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190806	17.19	17.2	17.13	17.16	30555	12.2189	down	down	correct
RJF.US	Raymond James Financial Inc	20190806	75.77	76.82	74.61	76.6	863169	49.185	up	up	correct
RL.US	Ralph Lauren Corporation	20190806	96.32	96.56	94.58	95.69	1117031	91.8496	down	up	incorrect
RLGY.US	Realogy Holdings Corp	20190806	4.8	5.14	4.77	5	5118013	4.9277	up	up	correct
RLI.US	RLI Corp	20190806	88.29	89.83	87.875	89.56	106473	84.0865	up	up	correct
RLJ.US	RLJ Lodging Trust	20190806	16.58	16.79	16.405	16.54	1249989	15.8294	down	down	correct
RM.US	Regional Management Corp	20190806	26.14	26.59	25.98	26.42	57282	25.6828	up	up	correct
RMD.US	ResMed Inc	20190806	127.57	129.54	126.85	129.43	496537	126.7243	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190806	22.2	22.2	22.0844	22.2	10600	19.2258
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20190806	20.34	20.45	20.2	20.4	39000	17.814	up	up	correct
RMPL.US	P	20190806	26	26	25.89	25.89	2509	25.5238	down	down	correct
RMT.US	Royce Micro	20190806	7.94	7.99	7.9	7.95	143427	6.5853	up	up	correct
RNG.US	RingCentral Inc	20190806	133.28	135	131.19	132.67	783688	132.67	down	down	correct
RNGR.US	Ranger Energy Services Inc	20190806	5.88	6.11	5.75	5.76	15612	5.76	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190806	21.84	22.07	21.59	22.05	253325	18.8293	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190806	179.58	183.39	178.75	183.29	281182	179.4587	up	up	correct
ROG.US	Rogers Corporation	20190806	142.06	143.655	138.13	140.74	134282	140.74	down	down	correct
ROK.US	Rockwell Automation Inc	20190806	151.83	153.33	151.105	153.13	928885	146.1786	up	up	correct
ROL.US	Rollins Inc	20190806	32.33	32.97	32.16	32.51	4066771	21.1839	up	up	correct
ROP.US	Roper Technologies Inc	20190806	346.8	352.285	344.77	351.8	479869	347.5324	up	up	correct
RPM.US	RPM International Inc	20190806	65.37	66.94	65.34	66.9	698097	64.1326	up	down	incorrect
RPT.US	RPT Realty	20190806	12.04	12.07	11.765	11.96	702429	10.8155	down	up	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190806	14	14.13	13.88	14.12	308271	11.985	up	down	incorrect
RRC.US	Range Resources Corporation	20190806	4.67	4.74	4.24	4.31	13534360	4.2707	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20190806	2	2.06	2	2.05	711392	1.9824	up	up	correct
RRX.US	Regal Beloit Corporation	20190806	72	75.65	71.37	72.81	674207	70.7565	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20190806	96.76	98.1	95.75	98.08	496678	93.113	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20190806	18.86	18.899	18.83	18.861	200	14.4013	up	up	correct
RSG.US	Republic Services Inc	20190806	86.92	88.1252	86.6938	88.03	1887149	84.5449	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190806	125.5	129.06	125.5	128.8	3802862	76.118	up	up	correct
RVI.US	Retail Value Inc	20190806	6.8458	7.0041	6.8439	6.8948	438110	-21.3998	up	down	incorrect
RVLV.US	Revolve Group Inc	20190806	31.88	32.42	31.48	32.32	616156	32.32	up	up	correct
RVT.US	Royce Value Trust Inc	20190806	13.42	13.53	13.33	13.42	389942	10.9425
RWT.US	Redwood Trust Inc	20190806	16.46	16.665	16.46	16.66	767459	13.9682	up	up	correct
RXN.US	Rexnord Corporation	20190806	27.62	28.02	27.15	27.81	610709	27.3932	up	up	correct
RY.US	Royal Bank of Canada	20190806	76.22	76.39	75.09	76.06	2279489	69.4113	down	up	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20190806	4.92	5.03	4.85	4.97	1873858	4.97	up	up	correct
RYB.US	RYB Education Inc	20190806	5.8066	5.98	5.77	5.86	18423	5.86	up	down	incorrect
RYI.US	Ryerson Holding Corporation	20190806	6.77	7.4	6.21	7.17	331651	7.1231	up	down	incorrect
RYN.US	Rayonier Inc	20190806	28.11	28.37	27.77	28.29	490939	25.8534	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20190806	27.35	27.61	27.278	27.61	18091	23.86	up	up	correct
SA.US	Seabridge Gold Inc	20190806	15.24	15.45	14.55	14.83	636370	14.83	down	down	correct
SAFE.US	Safehold Inc	20190806	32.58	33	32.27	32.82	39949	31.9753	up	up	correct
SAH.US	Sonic Automotive Inc	20190806	27.08	27.35	26.59	27.03	303156	26.2678	down	down	correct
SAIC.US	Science Applications International Corporation	20190806	80.72	81.0192	79.47	80.47	254241	77.3352	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190806	20.42	20.675	18.97	19.32	5089308	19.32	down	down	correct
SAM.US	The Boston Beer Company Inc	20190806	376.05	390.18	375.28	389.06	161655	389.06	up	up	correct
SAN.US	Banco Santander S.A	20190806	4.08	4.09	4.01	4.05	12778682	3.8931	down	down	correct
SAND.US	Sandstorm Gold Ltd	20190806	6.78	6.79	6.44	6.54	2513773	6.54	down	up	incorrect
SAP.US	SAP SE	20190806	117.94	118.52	116.49	117.65	921466	114.1021	down	down	correct
SAR.US	Saratoga Investment Corp	20190806	24.41	24.75	24.15	24.57	81157	21.039	up	up	correct
SAVE.US	Spirit Airlines Inc	20190806	41.7	41.9	40.849	41.3	747563	41.3	down	down	correct
SB.US	Safe Bulkers Inc	20190806	1.63	1.74	1.63	1.69	391754	1.69	up	down	incorrect
SBER.US	Sberbank of Russia PJSC ADR	20190806	222.82	226.88	222.3	226.01	48804210	226.01	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20190806	13.71	13.86	13.49	13.77	2328045	13.77	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190806	9.2	9.2	9.13	9.14	11430	8.5076	down	down	correct
SBOW.US	SilverBow Resources Inc	20190806	9	9.2	8.83	8.96	32764	8.96	down	up	incorrect
SBR.US	Sabine Royalty Trust	20190806	45.11	45.13	43.77	44.01	26851	36.4065	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190806	13.66	13.75	13.395	13.74	1243668	13.1539	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20190806	5.33	5.43	5.3	5.39	3529147	4.8135	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20190806	25.73	26.11	25.73	26.06	853892	24.2568	up	up	correct
SCCO.US	Southern Copper Corporation	20190806	32.49	32.5556	31.86	32.36	927414	29.112	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20190806	13.49	13.7384	13.28	13.46	53059	10.1296	down	up	incorrect
SCE.US	PL	20190806	23.34	23.45	23.3	23.44	112710	22.2067	up	up	correct
SCHW.US	The Charles Schwab Corporation	20190806	39.36	39.57	38.73	39.41	9929988	37.9736	up	up	correct
SCI.US	Service Corporation International	20190806	45.03	45.47	44.73	45.29	759851	43.4789	up	up	correct
SCL.US	Stepan Company	20190806	94.02	95.05	92.01	93.19	92141	90.7577	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20190806	14.02	14.21	13.9837	14.09	145145	11.0904	up	up	correct
SCS.US	Steelcase Inc	20190806	15.78	16.04	15.56	15.77	811909	14.4025	down	down	correct
SCU.US	Sculptor Capital Management Inc	20190806	24.5	24.9	23.51	23.71	184577	20.0881	down	down	correct
SCX.US	The L.S. Starrett Company	20190806	5.76	5.95	5.67	5.67	15036	5.67	down	down	correct
SD.US	SandRidge Energy Inc	20190806	6.18	6.29	5.9359	5.97	210968	5.97	down	down	correct
SDRL.US	Seadrill Limited	20190806	26.9	27.9	25.72	25.72	909126	25.72	down	down	correct
SE.US	Sea Limited	20190806	35.25	35.5	33.56	33.94	3174050	33.94	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20190806	32	32.27	28.49	28.84	3283672	28.84	down	down	correct
SEDA.US	UN	20190806	0.15	0.15	0.14	0.15	3405200	0.15
SEE.US	Sealed Air Corporation	20190806	44.04	44.83	43.52	44.33	1627274	42.6205	up	up	correct
SEM.US	Select Medical Holdings Corporation	20190806	15.64	15.825	15.45	15.77	695261	15.6058	up	up	correct
SF.US	Stifel Financial Corp	20190806	54.13	55.31	53.5	55.21	602728	35.8583	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190806	25.7	25.88	25.7	25.88	16475	23.9654	up	up	correct
SFE.US	Safeguard Scientifics Inc	20190806	11.15	11.18	10.93	11.15	26023	10.2338
SFL.US	SFL Corporation Ltd	20190806	12.63	12.81	12.58	12.76	482242	10.132	up	up	correct
SFUN.US	Fang Holdings Limited	20190806	1.95	1.95	1.86	1.87	69533	18.7	down	down	correct
SG.US	Sweetgreen Inc.	20190806	11.1	11.1	11.1	11.1	102	11.1
SGU.US	Star Group L.P	20190806	9.68	9.68	9.48	9.53	71157	8.4228	down	down	correct
SHAK.US	Shake Shack Inc	20190806	75.99	87	75.71	86.72	7581171	86.72	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190806	34.93	35.2	34.54	34.93	273378	32.1383
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190806	32.76	32.87	32.51	32.69	49396	28.8792	down	up	incorrect
SHLX.US	Shell Midstream Partners L.P	20190806	21.05	21.27	20.41	20.8	596416	15.5607	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20190806	13.07	13.275	13.06	13.09	1534674	12.4433	up	up	correct
SHOP.US	Shopify Inc	20190806	327.41	333.38	324.4	332.67	1772631	332.67	up	up	correct
SHW.US	The Sherwin	20190806	498.67	501.77	492.94	498.87	568214	162.8653	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190806	3.8	3.81	3.62	3.69	6461510	3.4573	down	down	correct
SIG.US	Signet Jewelers Limited	20190806	16.23	16.49	15.595	16	1390294	15.35	down	down	correct
SII.US	Sprott Inc	20190806	2.981	3	2.91	2.93	31997	27.1234	down	down	correct
SITC.US	SITE Centers Corp	20190806	13.81	13.95	13.64	13.84	1037699	12.7554	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190806	71.77	75.08	71.77	74.24	515303	74.24	up	down	incorrect
SIX.US	Six Flags Entertainment Corporation	20190806	51.68	52.12	51.12	51.39	815617	49.2292	down	up	incorrect
SJI.US	South Jersey Industries Inc	20190806	32.02	32.2889	31.31	31.62	831643	28.185	down	up	incorrect
SJM.US	The J. M. Smucker Company	20190806	110.35	111.3	109.0737	110.67	892221	102.4646	up	up	correct
SJR.US	Shaw Communications Inc	20190806	19.46	19.535	19.25	19.37	703541	17.4179	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20190806	3.31	3.4	3.17	3.18	154278	2.6318	down	down	correct
SJW.US	SJW Group	20190806	63.43	63.9	62.22	63.25	76753	60.5192	down	down	correct
SKIL.US	Skillsoft Corp	20190806	9.93	9.93	9.93	9.93	2500	9.93
SKM.US	SK Telecom Co.Ltd	20190806	22.8	22.82	22.32	22.49	336546	35.0505	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190806	15.48	15.72	15.34	15.61	1335433	13.6463	up	up	correct
SKX.US	Skechers U.S.A. Inc	20190806	33.79	34	32.82	33.56	1671035	33.56	down	down	correct
SKY.US	Skyline Champion Corporation	20190806	29.37	29.89	28.45	29.03	753301	29.03	down	down	correct
SLB.US	Schlumberger Limited	20190806	36.13	36.39	34.71	35.46	11639880	32.702	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20190806	11.36	11.63	10.81	11.33	1198503	10.9856	down	up	incorrect
SLF.US	Sun Life Financial Inc	20190806	39.1	39.32	38.715	39.1	1433123	35.4578
SLG.US	SL Green Realty Corp	20190806	77.8417	78.7217	76.9117	77.3017	718903	65.6954	down	down	correct
SM.US	SM Energy Company	20190806	9.69	10.02	9.24	9.85	5643411	9.6583	up	down	incorrect
SMAR.US	Smartsheet Inc	20190806	47.57	48.5	47.04	47.1	858420	47.1	down	up	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190806	6.84	6.93	6.76	6.93	2619806	6.1919	up	up	correct
SMG.US	The Scotts Miracle	20190806	108.37	110.03	107.46	109.22	666404	102.1755	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20190806	13.26	13.26	12.255	12.54	49597	12.54	down	down	correct
SMLP.US	Summit Midstream Partners LP	20190806	7.27	7.35	6.7	6.91	457643	94.2917	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20190806	7.86	7.9	7.68	7.79	140359	107.7558	down	down	correct
SMP.US	Standard Motor Products Inc	20190806	43.73	45.02	43.08	44.75	88780	42.9475	up	up	correct
SNA.US	Snap	20190806	148.9	151.73	148.32	151.52	533644	141.8618	up	up	correct
SNAP.US	Snap Inc	20190806	16.2	16.63	16.16	16.29	30305926	16.29	up	up	correct
SNDR.US	Schneider National Inc	20190806	18.75	19.09	18.67	19.09	1433720	16.999	up	up	correct
SNN.US	Smith & Nephew plc	20190806	44.25	44.65	44.17	44.55	518618	42.4658	up	down	incorrect
SNP.US	China Petroleum & Chemical Corporation	20190806	61.1	61.88	60.08	60.33	178572	49.4596	down	down	correct
SNV.US	Synovus Financial Corp	20190806	35.12	35.735	34.675	35.67	1635484	32.1503	up	up	correct
SNX.US	TD SYNNEX	20190806	86.55	87.82	84.04	84.9	350048	41.8749	down	down	correct
SO.US	The Southern Company	20190806	55.99	57.14	55.375	56.94	5004094	51.2943	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190806	13.42	13.49	13.02	13.44	497749	11.8425	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190806	26.1	26.2124	26	26.1	37770	23.0451
SOL.US	ReneSola Ltd	20190806	1.02	1.02	0.9801	0.9802	29503	0.9802	down	down	correct
SON.US	Sonoco Products Company	20190806	58.28	58.8	58.135	58.64	658893	54.3083	up	up	correct
SONY.US	Sony Group Corporation	20190806	54.78	55	54.33	55	1194795	54.4544	up	up	correct
SOR.US	Source Capital Inc	20190806	35.58	35.77	35.4	35.66	18231	30.3793	up	up	correct
SOS.US	SOS Limited	20190806	0.5176	0.53	0.4703	0.4999	10566	4.999	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190806	10	10	9.99	9.99	82159	9.99	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20190806	46.49	46.89	45.04	46.64	620290	43.6954	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20190806	10.42	10.45	10.41	10.43	577566	10.43	up	up	correct
SPE.US	Special Opportunities Fund Inc	20190806	13.74	13.84	13.6319	13.74	11752	10.6404
SPG.US	Simon Property Group Inc	20190806	155.05	155.95	153.15	153.46	1628317	133.3301	down	down	correct
SPGI.US	S&P Global Inc	20190806	245.34	247.045	242.53	245.82	2488716	240.8402	up	down	incorrect
SPH.US	Suburban Propane Partners L.P	20190806	23.35	23.83	22.98	23.43	195367	18.874	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20190806	13.295	13.62	13.295	13.62	3102	13.1958	up	up	correct
SPNT.US	SiriusPoint Ltd	20190806	9.4	9.64	9.32	9.56	344455	9.56	up	up	correct
SPOT.US	Spotify Technology S.A	20190806	150.92	153	148.79	151.44	1088858	151.44	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190806	73.39	74.18	73.01	74.12	614641	73.7127	up	up	correct
SPXC.US	SPX Corporation	20190806	35.79	36.14	35.36	36.04	163100	36.04	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190806	15.99	16.03	15.77	15.95	47222	13.9351	down	up	incorrect
SQ.US	Square Inc	20190806	66.85	67.4	63.15	64.6	14970787	64.6	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190806	26.5569	27.2022	25.9364	26.0208	682965	24.4918	down	down	correct
SQNS.US	Sequans Communications S.A	20190806	0.82	0.8699	0.8	0.8292	23352	3.3168	up	up	correct
SR.US	Spire Inc	20190806	79.85	80.69	79.21	80.38	220096	73.3656	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190806	43.25	44.38	43.2469	44.03	944142	38.2013	up	up	correct
SRE.US	Sempra	20190806	132.02	134.8	131.47	133.93	2197180	123.2152	up	up	correct
SREA.US	Sempra Energy	20190806	26.44	26.44	26.23	26.37	173465	23.0182	down	down	correct
SRG.US	Seritage Growth Properties	20190806	39.29	40.46	39.29	40.32	134854	40.32	up	up	correct
SRI.US	Stoneridge Inc	20190806	31.44	31.58	30.61	31.22	242679	31.22	down	down	correct
SRL.US	Scully Royalty Ltd	20190806	12.54	12.84	12.5	12.52	3988	11.5926	down	up	incorrect
SRLP.US	Sprague Resources LP	20190806	17.57	17.58	16.93	17.5	82585	12.8843	down	down	correct
SRT.US	StarTek Inc	20190806	6.77	6.85	6.75	6.8	70071	6.8	up	down	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190806	9.92	10.035	9.7141	9.85	13173	31.8943	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20190806	61.68	62.77	61.54	62.4	378125	60.9027	up	up	correct
SSL.US	Sasol Limited	20190806	20.19	20.28	19.79	20.01	233249	20.01	down	down	correct
SSTK.US	Shutterstock Inc	20190806	34.8	35.83	34.13	34.37	800932	33.5815	down	up	incorrect
ST.US	Sensata Technologies Holding plc	20190806	45.64	46.67	45.43	45.58	1373134	45.58	down	down	correct
STAG.US	STAG Industrial Inc	20190806	28.64	29.1	28.6201	28.74	1100484	25.8932	up	up	correct
STAR.US	PI	20190806	25.5	25.67	25.5	25.5487	1999	21.1631	up	down	incorrect
STC.US	Stewart Information Services Corporation	20190806	37.32	37.89	37.32	37.79	110435	35.2058	up	down	incorrect
STE.US	STERIS plc	20190806	150.7	153.67	148.55	152.32	660509	148.9813	up	down	incorrect
STG.US	Sunlands Technology Group	20190806	2.32	2.4	2.26	2.27	7073	28.375	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190806	20.59	20.94	20.51	20.63	63679	17.2631	up	up	correct
STL.US	Sterling Bancorp	20190806	19.73	19.88	19.28	19.65	1073541	18.9299	down	down	correct
STLA.US	Stellantis N.V	20190806	12.5912	12.61	12.3839	12.5535	4300392	10.5838	down	up	incorrect
STM.US	STMicroelectronics N.V	20190806	17.02	17.13	16.79	16.94	1912274	16.6461	down	down	correct
STN.US	Stantec Inc	20190806	23.01	23.31	22.64	22.85	27958	22.0817	down	down	correct
STNG.US	Scorpio Tankers Inc	20190806	23.98	24.895	23.88	24.53	519621	23.1224	up	up	correct
STON.US	StoneMor Inc	20190806	1.66	1.73	1.65	1.65	16061	1.65	down	down	correct
STOR.US	STORE Capital Corporation	20190806	34.6	35.29	34.56	34.87	1706687	31.301	up	up	correct
STT.US	State Street Corporation	20190806	54.28	54.628	52.9	53.5	2845723	49.9446	down	up	incorrect
STWD.US	Starwood Property Trust Inc	20190806	22.8	23.04	22.74	23.01	2256500	18.4576	up	up	correct
STZ.US	Constellation Brands Inc	20190806	189.19	189.69	185.51	187.19	1148318	180.1968	down	down	correct
SU.US	Suncor Energy Inc	20190806	27.84	28.07	27.46	27.87	7683261	25.2022	up	down	incorrect
SUI.US	Sun Communities Inc	20190806	133.13	136.12	133.13	135.14	318734	128.845	up	up	correct
SUM.US	Summit Materials Inc	20190806	19.19	19.36	18.55	18.95	856859	18.95	down	down	correct
SUN.US	Sunoco LP	20190806	31.91	32.5	31.77	32.45	275829	25.602	up	up	correct
SUP.US	Superior Industries International Inc	20190806	2.64	2.6669	2.41	2.47	292782	2.47	down	down	correct
SUPV.US	Grupo Supervielle S.A	20190806	7.4	7.55	7.13	7.35	1212207	7.1128	down	down	correct
SUZ.US	Suzano S.A	20190806	15.15	15.3	14.9	15.29	357204	7.645	up	up	correct
SWCH.US	Switch Inc	20190806	13.67	13.75	13.26	13.48	680309	13.1622	down	down	correct
SWI.US	SolarWinds Corporation	20190806	17.38	17.83	16.8	16.84	459909	16.4476	down	up	incorrect
SWK.US	Stanley Black & Decker Inc	20190806	137.08	137.715	134.75	137.53	785609	131.6988	up	up	correct
SWM.US	Schweitzer	20190806	32.54	32.94	32.05	32.88	91637	29.1836	up	up	correct
SWN.US	Southwestern Energy Company	20190806	1.97	2.01	1.81	1.85	19068572	1.85	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190806	87.3	88.495	86.25	88.33	217468	81.6368	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190806	7.91	7.91	7.85	7.85	21448	6.757	down	down	correct
SXC.US	SunCoke Energy Inc	20190806	6.71	6.79	6.3832	6.5	2018694	5.8366	down	down	correct
SXI.US	Standex International Corporation	20190806	63.51	64.3	62.56	63.77	75792	61.7983	up	up	correct
SXT.US	Sensient Technologies Corporation	20190806	64.85	65.29	63.86	65.22	172620	61.7942	up	up	correct
SYF.US	Synchrony Financial	20190806	34	34.34	33.745	34.27	4875364	32.191	up	up	correct
SYK.US	Stryker Corporation	20190806	207.16	211.325	206.4	211.21	1134147	206.0251	up	up	correct
SYY.US	Sysco Corporation	20190806	67.4	69.05	66.89	68.59	4876891	64.5922	up	down	incorrect
SZC.US	The Cushing Renaissance Fund	20190806	13.27	13.4	13.01	13.19	136419	42.4516	down	down	correct
TAC.US	TransAlta Corporation	20190806	6.02	6.06	5.85	5.9	111668	5.6681	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190806	17.64	17.98	17.64	17.92	1776000	17.5061	up	up	correct
TAL.US	TAL Education Group	20190806	31.33	31.75	30.92	31.39	2838977	31.39	up	down	incorrect
TALO.US	Talos Energy Inc	20190806	19.36	19.55	18.86	19.3	185669	19.3	down	down	correct
TAP.US	Molson Coors Beverage Company	20190806	51.03	51.56	50.68	51.19	2697800	48.7451	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190806	79.64	80.655	79.23	80.3	46650	80.3	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190806	26.35	26.39	26.22	26.33	98251	23.5127	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190806	26.66	26.66	26.4101	26.6	83903	23.6878	down	down	correct
TBI.US	TrueBlue Inc	20190806	19.65	19.9	19.445	19.73	417468	19.73	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20190806	24.8	25.5	24.8	24.96	613	24.96	up	up	correct
TCN.US	Tricon Capital Group Inc	20190806	7.7159	7.7159	7.7159	7.7159	0	7.1487
TCS.US	The Container Store Group Inc	20190806	5.25	5.31	5	5.06	412694	4.73	down	down	correct
TD.US	The Toronto	20190806	56.2	56.34	55.3	56.2	2366839	50.9678
TDC.US	Teradata Corporation	20190806	33.46	33.83	32.77	33.48	1499215	33.48	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190806	18.17	18.31	18.1395	18.2	62613	11.34	up	up	correct
TDG.US	TransDigm Group Incorporated	20190806	506.1	555.27	502.95	524.39	962577	468.2826	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190806	25.4	25.5619	25.4	25.43	8801	22.5242	up	up	correct
TDOC.US	Teladoc Health Inc	20190806	66.7	69.1	66.62	67.09	1193047	67.09	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190806	27.01	27.42	26.44	26.81	1201368	24.7326	down	down	correct
TDW.US	Tidewater Inc	20190806	19.94	20.49	19.37	19.78	87636	19.7575	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20190806	284.6	289.58	284.49	289.02	158899	289.02	up	down	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20190806	17.56	17.6	17.048	17.05	77500	14.1479	down	down	correct
TECK.US	Teck Resources Limited	20190806	18.06	18.17	17.42	17.69	3484514	17.2685	down	down	correct
TEF.US	Telefónica S.A	20190806	7.36	7.36	7.25	7.32	2345057	5.9309	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20190806	10.2	10.2	10.09	10.13	89769	8.2589	down	down	correct
TEL.US	TE Connectivity Ltd	20190806	88.48	89.24	87.76	88.61	1679700	84.753	up	up	correct
TEN.US	Tenneco Inc	20190806	9.85	10.47	8.68	9.25	5434914	9.25	down	down	correct
TEO.US	Telecom Argentina S.A	20190806	16.17	16.17	15.48	15.52	228964	13.43	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190806	7.83	7.88	6.93	7.06	47555840	7.06	down	down	correct
TEX.US	Terex Corporation	20190806	27.26	27.57	26.55	26.95	902434	26.321	down	down	correct
TFC.US	Truist Financial Corporation	20190806	47.76	47.82	46.55	47.77	4366956	43.5527	up	up	correct
TFII.US	TFI International Inc	20190806	29.09	29.09	29.09	29.09	170	27.8733
TFX.US	Teleflex Incorporated	20190806	354.11	364.63	352.255	362.69	313440	359.2839	up	up	correct
TG.US	Tredegar Corporation	20190806	15.9	15.948	15.58	15.77	178706	10.4154	down	up	incorrect
TGH.US	Textainer Group Holdings Limited	20190806	8.91	9.16	8.7678	9.15	140557	9.0794	up	down	incorrect
TGI.US	Triumph Group Inc	20190806	23.18	23.71	22.505	23.15	416901	23.0226	down	down	correct
TGNA.US	TEGNA Inc	20190806	15.31	15.58	14.38	14.91	3679972	14.1947	down	down	correct
TGP.US	Teekay LNG Partners L.P	20190806	14.03	14.41	14.03	14.27	209288	12.028	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20190806	14.92	15.15	14.6	14.91	212228	14.3712	down	down	correct
TGT.US	Target Corporation	20190806	81.16	83.21	80.77	82.77	5546338	78.9525	up	down	incorrect
THC.US	Tenet Healthcare Corporation	20190806	22.9	23.26	21.03	21.51	2130299	21.51	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190806	128	130.72	128	130.24	240573	121.018	up	down	incorrect
THO.US	Thor Industries Inc	20190806	54.99	55.47	53.21	54.32	844665	51.9534	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190806	17.05	17.25	17.0381	17.23	151085	14.6757	up	down	incorrect
THR.US	Thermon Group Holdings Inc	20190806	23.87	24.07	23.39	23.64	131490	23.64	down	down	correct
THS.US	TreeHouse Foods Inc	20190806	53.59	53.98	52.69	52.87	837397	52.87	down	down	correct
THW.US	Tekla World Healthcare Fund	20190806	13.02	13.11	12.98	13.08	129861	10.48	up	down	incorrect
TIMB.US	W	20190806	15.58	15.73	15.44	15.71	618904	14.9644	up	down	incorrect
TISI.US	Team Inc	20190806	15.55	15.88	15.36	15.76	122855	15.76	up	up	correct
TJX.US	The TJX Companies Inc	20190806	50.87	52.485	50.73	52.35	8014182	50.9704	up	up	correct
TK.US	Teekay Corporation	20190806	3.7	3.81	3.55	3.56	756686	3.56	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190806	5.59	5.6	5.55	5.58	243702	4.8679	down	down	correct
TKR.US	The Timken Company	20190806	42.54	43.14	42.35	42.87	506507	40.8107	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190806	29.2	29.42	29.03	29.36	180876	26.6518	up	up	correct
TLYS.US	Tilly's Inc	20190806	7.8	8.01	7.76	8.01	308960	6.2635	up	up	correct
TM.US	Toyota Motor Corporation	20190806	127.46	127.74	125.64	127.05	188905	119.4326	down	down	correct
TME.US	Tencent Music Entertainment Group	20190806	14	14.1	13.59	13.87	3554054	13.87	down	up	incorrect
TMHC.US	Taylor Morrison Home Corporation	20190806	22.22	22.63	22.22	22.49	959335	22.49	up	down	incorrect
TMO.US	Thermo Fisher Scientific Inc	20190806	271.4	277.32	270.01	275.96	2287526	274.4077	up	up	correct
TMST.US	TimkenSteel Corporation	20190806	6.63	6.72	6	6.3	1080458	6.3	down	up	incorrect
TMX.US	Terminix Global Holdings Inc	20190806	54.73	58.78	54.27	54.82	1928678	54.82	up	up	correct
TNC.US	Tennant Company	20190806	70.12	71.95	68.37	70.33	98539	68.1849	up	up	correct
TNET.US	TriNet Group Inc	20190806	68.66	70.38	68.66	69.34	391796	69.34	up	down	incorrect
TNK.US	Teekay Tankers Ltd	20190806	1.05	1.1	1.05	1.06	192496	8.48	up	up	correct
TNL.US	Travel + Leisure Co	20190806	40.45	40.7694	39.4994	40.03	844381	36.5015	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20190806	2.78	2.87	2.75	2.85	252135	13.3045	up	up	correct
TOL.US	Toll Brothers Inc	20190806	35.09	35.675	34.93	35.62	2713847	34.6448	up	down	incorrect
TPB.US	Turning Point Brands Inc	20190806	38.54	39.95	38.49	39.91	375400	39.2536	up	down	incorrect
TPC.US	Tutor Perini Corporation	20190806	11.7	11.9	10.54	10.63	1145111	10.2606	down	down	correct
TPH.US	Tri Pointe Homes Inc	20190806	13.41	13.55	13.2921	13.46	1167243	13.46	up	up	correct
TPL.US	Texas Pacific Land Corporation	20190806	700.65	712.4999	673.25	679.99	10811	648.0666	down	down	correct
TPR.US	Tapestry Inc	20190806	27.99	28.2	27.52	27.88	3424400	26.3689	down	up	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20190806	14.9	15.33	14.9	15.29	377728	11.5817	up	up	correct
TPX.US	Tempur Sealy International Inc	20190806	74.69	76.23	74.46	75.95	2626204	18.836	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190806	17.14	17.81	16.98	17.4	72454	14.455	up	up	correct
TR.US	Tootsie Roll Industries Inc	20190806	34.4078	34.7184	33.9514	34.2912	82653	32.3752	down	up	incorrect
TRC.US	Tejon Ranch Co	20190806	17.23	17.34	16.95	17.06	45126	17.06	down	up	incorrect
TREC.US	Trecora Resources	20190806	9.4	9.48	8.85	8.9	46802	8.9	down	up	incorrect
TREX.US	Trex Company Inc	20190806	79.47	81.09	78.745	80.99	1319472	40.495	up	up	correct
TRGP.US	Targa Resources Corp	20190806	35.72	36.14	34.881	35.55	2215140	32.8975	down	down	correct
TRI.US	Thomson Reuters Corporation	20190806	65.12	66.4	64.83	66.27	911022	63.2644	up	up	correct
TRN.US	Trinity Industries Inc	20190806	19.06	19.29	18.85	19.28	1308436	17.8218	up	up	correct
TRNO.US	Terreno Realty Corporation	20190806	48.02	48.76	47.92	48.37	440214	45.979	up	up	correct
TROX.US	Tronox Holdings plc	20190806	9.19	9.43	8.795	9	1638137	8.456	down	down	correct
TRP.US	TC Energy Corporation	20190806	47.97	48.55	47.28	48.09	1616501	41.9869	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190806	0.5406	0.558	0.5	0.5072	7808161	5.072	down	up	incorrect
TRTN.US	Triton International Limited	20190806	30.57	31.09	30.38	30.97	422772	27.0778	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20190806	19.4	19.53	19.33	19.51	168188	13.9035	up	up	correct
TRU.US	TransUnion	20190806	79.96	80.65	79.67	80.17	1652200	79.4832	up	up	correct
TRV.US	The Travelers Companies Inc	20190806	143.72	146.04	142.79	145.96	1331322	137.3399	up	down	incorrect
TS.US	Tenaris S.A	20190806	23.46	23.57	22.86	23.29	2850331	21.2559	down	down	correct
TSE.US	Trinseo S.A	20190806	33.83	34.15	32.56	33.6	374417	30.9007	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20190806	5.74	5.74	5.69	5.7	166101	5.1458	down	up	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20190806	20.14	20.26	20.03	20.15	218593	14.4963	up	down	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190806	41.18	41.51	40.89	41.26	8667763	39.4651	up	down	incorrect
TSN.US	Tyson Foods Inc	20190806	84.53	85.85	82	85.02	4440949	80.1933	up	up	correct
TSQ.US	Townsquare Media Inc	20190806	5.27	5.93	5.27	5.9	26511	5.6982	up	up	correct
TT.US	Trane Technologies plc	20190806	118.7	119.74	118.2	119.49	988606	89.0368	up	down	incorrect
TTC.US	The Toro Company	20190806	70.57	71.41	70.39	71.37	339756	69.2276	up	up	correct
TTE.US	TotalEnergies SE	20190806	49.23	49.34	48.61	48.97	2437549	41.7636	down	down	correct
TTI.US	TETRA Technologies Inc	20190806	1.37	1.42	1.31	1.39	638886	1.39	up	up	correct
TTM.US	Tata Motors Limited	20190806	8.73	8.76	8.44	8.55	2324190	8.55	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190806	13.56	13.605	13.33	13.45	88037	46.335	down	down	correct
TU.US	TELUS Corporation	20190806	8.98	9.0025	8.8325	8.89	858490	15.2931	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20190806	19.92	20.09	18.77	19.28	188783	19.28	down	down	correct
TUP.US	Tupperware Brands Corporation	20190806	15.16	15.86	15.1	15.68	1072854	15.4164	up	up	correct
TV.US	Grupo Televisa S.A.B	20190806	9	9.03	8.71	8.83	1600043	8.7694	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190806	25.52	25.92	25.52	25.78	13482	24.1562	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190806	25.62	25.7	25.5	25.63	6841	24.2176	up	up	correct
TWI.US	Titan International Inc	20190806	2.78	2.92	2.72	2.9	680252	2.8823	up	down	incorrect
TWLO.US	Twilio Inc	20190806	126.9	127.8658	123.67	125.57	5265292	125.57	down	down	correct
TWN.US	The Taiwan Fund Inc	20190806	16.95	17.05	16.8	17.03	2689	12.9025	up	up	correct
TWO.US	Two Harbors Investment Corp	20190806	13.05	13.23	13	13.21	3365497	10.5967	up	up	correct
TWTR.US	Twitter Inc	20190806	40.92	41.64	40.78	41.32	15077880	41.32	up	up	correct
TX.US	Ternium S.A	20190806	20.81	20.92	20.125	20.61	969094	19.1547	down	up	incorrect
TXT.US	Textron Inc	20190806	47.15	47.52	46.57	47.48	1412365	47.2798	up	up	correct
TY.US	Tri	20190806	26.46	26.62	26.36	26.58	106587	24.2023	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190806	21.51	21.6589	21.14	21.43	215039	75.468	down	down	correct
TYL.US	Tyler Technologies Inc	20190806	243.67	246.74	240.1686	246.39	351940	246.39	up	up	correct
UA.US	Under Armour Inc	20190806	18.62	19.06	18.41	18.97	2501668	18.97	up	up	correct
UAA.US	Under Armour Inc	20190806	21.04	21.42	20.68	21.27	7050277	21.27	up	up	correct
UAN.US	CVR Partners LP	20190806	3.77	3.77	3.6	3.68	119752	33.6275	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20190806	20.78	21.0639	20.58	20.76	75628	18.6288	down	down	correct
UBER.US	Uber Technologies Inc	20190806	39.68	40.808	38.36	39.15	8570273	39.15	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20190806	16.281	16.39	16.2	16.21	4583	14.4803	down	down	correct
UBS.US	UBS Group AG	20190806	10.95	10.99	10.77	10.99	5881605	10.0925	up	up	correct
UDR.US	UDR Inc	20190806	44.92	46.34	44.87	46.33	2303437	42.9186	up	up	correct
UE.US	Urban Edge Properties	20190806	16.25	16.54	16.22	16.54	659785	14.872	up	up	correct
UFI.US	Unifi Inc	20190806	18.13	18.28	17.44	17.5	115829	17.5	down	down	correct
UFS.US	Domtar Corporation	20190806	36	36.26	35.32	35.94	1022711	34.325	down	down	correct
UGI.US	UGI Corporation	20190806	49.13	49.68	45.94	47.67	2723728	43.746	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190806	133.55	135.51	132.66	135.33	130254	135.33	up	up	correct
UGP.US	Ultrapar Participações S.A	20190806	4.84	4.88	4.75	4.88	1049237	4.5924	up	up	correct
UHS.US	Universal Health Services Inc	20190806	144.36	146.59	143	146.39	784339	144.9247	up	up	correct
UHT.US	Universal Health Realty Income Trust	20190806	89.28	90.63	88.9165	89.98	55394	82.059	up	up	correct
UI.US	Ubiquiti Inc	20190806	119.33	121.0547	118.06	119.13	277474	116.9657	down	down	correct
UIS.US	Unisys Corporation	20190806	11	11.07	10.24	10.42	942286	10.42	down	down	correct
UL.US	Unilever PLC	20190806	58.95	59.16	58.57	58.9	635895	54.1745	down	down	correct
UMC.US	United Microelectronics Corporation	20190806	2.03	2.06	2.02	2.02	219465	1.8625	down	down	correct
UMH.US	UMH Properties Inc	20190806	12.69	12.9	12.645	12.76	98436	11.3639	up	up	correct
UNF.US	UniFirst Corporation	20190806	193.84	195.325	192.66	194.64	89311	192.3417	up	up	correct
UNFI.US	United Natural Foods Inc	20190806	8.12	8.28	7.82	8.19	1188310	8.19	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190806	245.93	248.28	243.57	248.28	3532969	238.8246	up	up	correct
UNM.US	Unum Group	20190806	28.85	28.96	28.19	28.65	3083234	25.5	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20190806	26.97	27.04	26.83	27.04	7602	23.3471	up	up	correct
UNP.US	Union Pacific Corporation	20190806	168.12	169.45	166.37	168.33	2055303	159.8382	up	up	correct
UNVR.US	Univar Solutions Inc	20190806	20.56	20.56	19.48	19.71	3130501	19.71	down	down	correct
UPH.US	UpHealth Inc	20190806	9.76	9.78	9.76	9.78	32288	9.78	up	up	correct
UPS.US	United Parcel Service Inc	20190806	115.61	115.93	113.59	115	4875246	107.1916	down	down	correct
URI.US	United Rentals Inc	20190806	115.23	115.79	112.52	114.38	1221483	114.38	down	down	correct
USA.US	Liberty All	20190806	6.1	6.16	6.07	6.13	910376	4.8953	up	up	correct
USAC.US	USA Compression Partners LP	20190806	16.92	18.15	16.25	16.35	397313	11.9968	down	down	correct
USB.US	U.S. Bancorp	20190806	53.33	53.61	52.5	53.56	4668326	49.3645	up	up	correct
USDP.US	USD Partners LP	20190806	10.4	10.79	10.24	10.79	65003	8.3639	up	up	correct
USFD.US	US Foods Holding Corp	20190806	36.08	38.3	36	37.92	6958100	37.92	up	down	incorrect
USM.US	United States Cellular Corporation	20190806	37.81	38.285	36.9	37.43	354208	37.43	down	down	correct
USNA.US	USANA Health Sciences Inc	20190806	66.17	68.6	65.67	68.24	260814	68.24	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20190806	122.81	124.2034	120.11	123.68	138329	121.0525	up	down	incorrect
USX.US	U.S. Xpress Enterprises Inc	20190806	4.44	4.61	4.12	4.29	416742	4.29	down	up	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190806	25.63	25.94	25.54	25.86	193341	21.6677	up	up	correct
UTI.US	Universal Technical Institute Inc	20190806	4.2	4.25	3.8286	4.19	288014	4.19	down	up	incorrect
UTL.US	Unitil Corporation	20190806	56.86	57.91	56.48	57.79	37349	53.4208	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20190806	26.61	27.05	26.5	26.79	331162	24.7325	up	up	correct
UVV.US	Universal Corporation	20190806	57.74	57.8569	56.78	57.24	123458	49.9039	down	down	correct
V.US	Visa Inc	20190806	171.79	172.95	170.13	172.48	10281290	169.849	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190806	85.13	86.51	84.05	85.66	433525	83.9196	up	up	correct
VALE.US	Vale S.A.	20190806	11.81	11.84	11.59	11.75	21088211	9.3177	down	down	correct
VAPO.US	Vapotherm Inc	20190806	14.5	14.54	13.55	13.83	282203	13.83	down	down	correct
VATE.US	Innovate Corp	20190806	2.09	2.11	1.97	2.03	134458	2.03	down	down	correct
VBF.US	Invesco Bond Fund	20190806	19.6	19.6292	19.14	19.27	36657	16.6185	down	up	incorrect
VCIF.US	Vertical Capital Income Fund	20190806	10.33	10.43	10.24	10.33	40836	8.6359
VCRA.US	Vocera Communications Inc	20190806	26.58	26.63	25.98	26.33	426507	26.33	down	up	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20190806	13.14	13.14	13.06	13.09	119074	11.7991	down	down	correct
VEC.US	Vectrus Inc	20190806	37.88	38.62	37.09	37.86	98227	37.86	down	up	incorrect
VEDL.US	Vedanta Limited	20190806	7.96	7.99	7.78	7.86	543925	6.5007	down	down	correct
VEEV.US	Veeva Systems Inc	20190806	158.74	161.65	158.5	160.42	1199586	160.42	up	down	incorrect
VER.US	VEREIT Inc	20190806	9.01	9.23	8.99	9.16	13573771	40.5205	up	up	correct
VET.US	Vermilion Energy Inc	20190806	16.58	16.66	15.54	15.57	1199374	13.9118	down	down	correct
VFC.US	V.F. Corporation	20190806	80.86	81.84	80.39	81.64	1585001	76.7061	up	up	correct
VGI.US	Virtus Global Multi	20190806	12.64	12.77	12.64	12.76	42044	10.2145	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190806	13.03	13.08	13.03	13.04	174763	11.6071	up	up	correct
VGR.US	Vector Group Ltd	20190806	10.1333	10.1857	9.7476	9.9905	1900993	8.3001	down	down	correct
VHC.US	VirnetX Holding Corp	20190806	5.65	5.9	5.26	5.45	959028	4.6748	down	down	correct
VHI.US	Valhi Inc	20190806	1.99	2.04	1.98	2.02	99003	22.6808	up	up	correct
VICI.US	VICI Properties Inc	20190806	20.96	21.1	20.72	20.86	2851125	18.2756	down	down	correct
VIIX.US	VelocityShares VIX Short	20190806	11.94	12.5399	11.65	11.65	149679	58.25	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190806	6.8	6.88	6.67	6.7	9073010	6.7	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20190806	8.96	9.24	8.13	8.23	184183	8.23	down	up	incorrect
VIV.US	Telefônica Brasil S.A	20190806	13.18	13.305	12.96	13.26	2735784	11.0298	up	up	correct
VKQ.US	Invesco Municipal Trust	20190806	12.86	12.8821	12.78	12.81	131788	11.4059	down	down	correct
VLO.US	Valero Energy Corporation	20190806	76.77	77.55	75.84	76.84	3328294	67.7181	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190806	8.76	9.02	8.737	8.81	271668	8.81	up	up	correct
VLT.US	Invesco High Income Trust II	20190806	14.42	14.43	14.4	14.4041	6989	11.7047	down	down	correct
VMC.US	Vulcan Materials Company	20190806	138.07	138.69	136	138.12	920536	134.9171	up	up	correct
VMI.US	Valmont Industries Inc	20190806	130.24	131.11	129.22	131.07	97760	127.2817	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20190806	12.85	12.85	12.77	12.79	150512	11.388	down	down	correct
VNCE.US	Vince Holding Corp	20190806	12.86	13.21	12.65	13.16	10133	13.16	up	down	incorrect
VNE.US	Veoneer Inc	20190806	17.17	17.37	16.6	17.02	439318	17.02	down	down	correct
VNO.US	Vornado Realty Trust	20190806	61.17	61.62	60.6	60.87	1696149	52.513	down	up	incorrect
VNTR.US	Venator Materials PLC	20190806	3.02	3.05	2.57	2.71	942984	2.71	down	down	correct
VOC.US	VOC Energy Trust	20190806	5.15	5.1817	5.0236	5.15	43656	4.0366
VOYA.US	Voya Financial Inc	20190806	52.82	53	51.78	52.94	1391232	51.652	up	up	correct
VPG.US	Vishay Precision Group Inc	20190806	37.5	37.6388	34.33	36.17	139809	36.17	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190806	13.65	13.69	13.46	13.52	39310	12.0917	down	down	correct
VRS.US	Verso Corporation	20190806	14.04	14.16	13.42	13.82	341554	10.4374	down	down	correct
VRT.US	Vertiv Holdings Co	20190806	10.25	10.25	10.22	10.22	21000	10.2106	down	down	correct
VRTV.US	Veritiv Corporation	20190806	13.66	15.86	13.66	15.58	184874	15.58	up	up	correct
VSH.US	Vishay Intertechnology Inc	20190806	16.04	16.18	15.48	15.56	1124453	14.7995	down	down	correct
VST.US	Vistra Corp	20190806	21.75	22.325	21.63	22.28	5022423	20.7323	up	up	correct
VSTO.US	Vista Outdoor Inc	20190806	7.6	7.7	7.3	7.45	740430	7.45	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190806	11.03	11.07	11.01	11.04	470380	9.1023	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190806	13.78	13.88	13.73	13.73	21767	12.3661	down	down	correct
VTOL.US	Bristow Group Inc	20190806	10.64	10.64	10.27	10.42	26670	31.26	down	down	correct
VTR.US	Ventas Inc	20190806	67.81	69.23	67.15	68.76	1420032	61.6705	up	up	correct
VVI.US	Viad Corp	20190806	66.71	67.22	66.035	66.78	119553	66.3644	up	up	correct
VVR.US	Invesco Senior Income Trust	20190806	4.22	4.22	4.2	4.2	179758	3.5374	down	down	correct
VVV.US	Valvoline Inc	20190806	21.78	21.945	21.53	21.9	718254	20.9331	up	up	correct
VZ.US	Verizon Communications Inc	20190806	55.22	55.55	54.465	55.05	18747888	49.9384	down	down	correct
W.US	Wayfair Inc	20190806	124.33	126.6042	119.57	122.59	2355072	122.59	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190806	72.85	73.24	70.98	73.15	1532859	71.9999	up	up	correct
WAL.US	Western Alliance Bancorporation	20190806	44.8	45.045	43.76	44.67	995169	42.6218	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190806	26.56	26.84	26.55	26.61	4022	23.182	up	up	correct
WAT.US	Waters Corporation	20190806	206.36	209.69	205.705	209.61	521725	209.61	up	up	correct
WBK.US	Westpac Banking Corporation	20190806	19.05	19.11	18.82	19.03	432404	17.2925	down	down	correct
WBS.US	Webster Financial Corporation	20190806	47.04	47.54	46.16	47.4	644916	43.3156	up	down	incorrect
WBT.US	Welbilt Inc	20190806	16.8	17.07	16.16	16.38	2590024	16.38	down	down	correct
WCC.US	WESCO International Inc	20190806	45.39	45.76	44.99	45.64	744791	45.64	up	up	correct
WCN.US	Waste Connections Inc	20190806	88.79	90.06	88.78	89.92	737643	88.2613	up	down	incorrect
WD.US	Walker & Dunlop Inc	20190806	55.01	56.06	54.96	56.02	116482	53.0918	up	down	incorrect
WEA.US	Western Asset Premier Bond Fund	20190806	14	14.06	13.9012	14.06	15994	12.2325	up	up	correct
WEC.US	WEC Energy Group Inc	20190806	87.22	88.21	85.57	87.89	1901987	81.9674	up	up	correct
WEI.US	Weidai Ltd	20190806	7.8	7.8	7.63	7.63	2355	7.63	down	down	correct
WELL.US	Welltower Inc	20190806	84.51	86.8	84.04	85.41	2564749	77.3626	up	down	incorrect
WES.US	Western Midstream Partners LP	20190806	25.07	25.23	24.835	25	1675937	19.7277	down	down	correct
WEX.US	WEX Inc	20190806	191.07	194.9	191.07	193.16	353621	193.16	up	down	incorrect
WF.US	Woori Financial Group Inc	20190806	30.7	30.79	30.24	30.39	58017	27.4164	down	down	correct
WFC.US	Wells Fargo & Company	20190806	46.61	47.03	45.82	46.93	19446099	43.5969	up	down	incorrect
WFG.US	West Fraser Timber Co. Ltd	20190806	37.44	37.44	36.5	36.5	1500	35.5287	down	down	correct
WGO.US	Winnebago Industries Inc	20190806	37.43	37.86	36.36	37.51	288750	36.7496	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190806	53.79	54.46	53.52	54.27	843500	52.4083	up	up	correct
WHD.US	Cactus Inc	20190806	28.19	28.21	26.7	27.39	478232	26.6728	down	down	correct
WHG.US	Westwood Holdings Group Inc	20190806	29.67	29.96	29.09	29.62	32738	24.5243	down	down	correct
WHR.US	Whirlpool Corporation	20190806	134.5	136.49	133.63	136.31	787733	126.4589	up	up	correct
WIA.US	Western Asset Inflation	20190806	11.65	11.68	11.61	11.68	21117	9.5801	up	up	correct
WIT.US	Wipro Limited	20190806	3.92	3.97	3.92	3.95	1038282	3.9272	up	up	correct
WIW.US	Western Asset Inflation	20190806	11.25	11.27	11.237	11.27	42532	9.982	up	up	correct
WK.US	Workiva Inc	20190806	56.51	57.495	55.04	55.21	370448	55.21	down	up	incorrect
WLK.US	Westlake Chemical Corporation	20190806	67.06	67.06	61.43	63.05	1208755	60.5983	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20190806	22.75	22.75	22.15	22.48	73072	18.2598	down	down	correct
WM.US	Waste Management Inc	20190806	114	116.2181	113.51	116.1	1868847	111.1179	up	up	correct
WMB.US	The Williams Companies Inc	20190806	23.78	24.04	23.13	23.53	10998888	19.6988	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190806	9.91	10.03	9.89	10.01	273562	8.502	up	up	correct
WMK.US	Weis Markets Inc	20190806	37.65	38.31	36.77	38.13	93053	36.0315	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20190806	33.52	33.91	33.13	33.5	431403	32.9734	down	up	incorrect
WMT.US	Walmart Inc	20190806	106.19	107.84	105.59	107.27	7016428	102.8869	up	down	incorrect
WNC.US	Wabash National Corporation	20190806	15.17	15.42	15.02	15.42	466564	14.5768	up	down	incorrect
WNS.US	WNS (Holdings) Limited	20190806	62.02	63.59	62.02	62.99	142049	62.99	up	down	incorrect
WOLF.US	Wolfspeed Inc	20190806	57.46	59.23	57.18	58.75	1334079	58.75	up	up	correct
WOR.US	Worthington Industries Inc	20190806	37.91	38.44	37.37	38.41	196874	36.2209	up	up	correct
WOW.US	WideOpenWest Inc	20190806	7.05	7.07	6.5	6.56	444689	6.56	down	down	correct
WPC.US	W. P. Carey Inc	20190806	83.47	84.815	83.42	84.05	624059	73.7135	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190806	26.2	26.67	26.16	26.51	3338573	25.7128	up	up	correct
WPP.US	WPP plc	20190806	55.29	55.56	54.7921	55.28	171600	48.9041	down	down	correct
WRB.US	W. R. Berkley Corporation	20190806	67.97	69.7	67.7142	69.67	598102	66.4016	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20190806	25.57	25.9	25.49	25.67	284193	22.9398	up	up	correct
WRI.US	Weingarten Realty Investors	20190806	27.1	27.57	27.1	27.49	1086348	24.2506	up	up	correct
WRK.US	WestRock Company	20190806	35.45	35.6	34.54	34.82	1982523	32.3386	down	down	correct
WSM.US	Williams	20190806	64.22	65.1	63.36	64.95	1152620	61.8808	up	up	correct
WSO.US	Watsco Inc	20190806	155.05	157.27	154.07	156.63	156052	145.2268	up	down	incorrect
WSR.US	Whitestone REIT	20190806	12.12	12.25	12.05	12.16	235261	10.4977	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190806	134.61	138.48	134.45	138.42	353369	137.5547	up	up	correct
WTI.US	W&T Offshore Inc	20190806	4.24	4.31	4.06	4.22	2105783	4.22	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190806	1055.05	1071.69	1055.05	1071.35	10924	1069.1351	up	up	correct
WTRG.US	Essential Utilities Inc	20190806	40.9	41.2	40.5159	41.15	1896753	38.9835	up	up	correct
WTRU.US	Aqua America Inc	20190806	56	56.35	55.815	56.3	249500	50.1947	up	up	correct
WTS.US	Watts Water Technologies Inc	20190806	91.98	93.2	91.68	92.6	93117	90.672	up	up	correct
WTTR.US	Select Energy Services Inc	20190806	8.78	8.89	8.44	8.59	332638	8.59	down	down	correct
WU.US	The Western Union Company	20190806	21.14	21.42	20.86	21.38	6397008	19.3659	up	down	incorrect
WWE.US	World Wrestling Entertainment Inc	20190806	66.88	67.75	66.29	67.61	890728	66.0237	up	up	correct
WWW.US	Wolverine World Wide Inc	20190806	26.69	27.31	26.46	27.16	912003	26.2798	up	up	correct
WY.US	Weyerhaeuser Company	20190806	24.55	24.67	24.085	24.36	4823873	22.612	down	down	correct
X.US	United States Steel Corporation	20190806	12.87	12.94	12.08	12.57	15371350	12.3704	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190806	9.25	9.2768	9.22	9.2665	34389	7.1011	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20190806	20.34	20.59	20.1	20.36	618319	19.3209	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190806	4.02	4.0452	3.89	3.89	130251	3.4574	down	down	correct
XOM.US	Exxon Mobil Corporation	20190806	70.29	71.01	70.28	70.96	12282360	60.4165	up	up	correct
XPO.US	XPO Logistics Inc	20190806	68.3382	69.7975	67.4086	68.1083	1152574	39.6439	down	down	correct
XPRO.US	Frank’s International NV	20190806	29.16	31.44	28.68	30.3	163733	30.3	up	down	incorrect
XYF.US	X Financial	20190806	2.85	2.9	2.85	2.9	25443	8.7	up	up	correct
XYL.US	Xylem Inc	20190806	75.17	76.1	74.78	75.82	991701	73.6743	up	up	correct
Y.US	Alleghany Corporation	20190806	677.39	695.46	674.665	695.17	72127	680.3546	up	up	correct
YELP.US	Yelp Inc	20190806	33.9	34.545	33.67	34.27	1613154	34.27	up	up	correct
YETI.US	YETI Holdings Inc	20190806	30	30.25	28.98	29.79	1210535	29.79	down	up	incorrect
YEXT.US	Yext Inc	20190806	19.65	19.99	19.28	19.51	843390	19.51	down	up	incorrect
YPF.US	YPF Sociedad Anónima	20190806	15.7	16.05	15.56	15.65	1160052	15.65	down	up	incorrect
YRD.US	Yiren Digital Ltd	20190806	10.2	10.3	10.11	10.19	82127	10.19	down	down	correct
YUM.US	Yum! Brands Inc	20190806	115.37	116.53	113.64	116.05	1643683	111.1002	up	up	correct
YUMC.US	Yum China Holdings Inc	20190806	43.47	44.81	43.285	44.66	3046100	43.842	up	down	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20190806	135.56	135.8	133.8	135.15	1023338	132.7718	down	down	correct
ZEN.US	Zendesk Inc	20190806	77.3	77.99	75.44	77.17	3232092	77.17	down	down	correct
ZEPP.US	Zepp Health Corporation	20190806	11.25	11.74	10.7	11.08	443809	11.08	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20190806	29.33	29.44	28.895	29.35	38869	29.35	up	down	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20190806	18.6	18.655	17.95	18.54	3982759	18.1864	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20190806	11.08	11.29	11.04	11.21	134564	8.8917	up	up	correct
ZTS.US	Zoetis Inc	20190806	117.59	121.81	117.48	121.17	4042312	119.6662	up	up	correct
ZUO.US	Zuora Inc	20190806	14.14	14.32	13.83	14.02	746765	14.02	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20190806	27.62	28.02	27.15	27.81	610700	27.3714	up	up	correct
ZYME.US	Zymeworks Inc	20190806	23.12	23.61	22.59	23.35	216954	23.35	up	down	incorrect