CollectAI

close-nyse_stocks

2019/08/07

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190807	66.87	68.27	66.48	67.97	2172854	66.8651	up	down	incorrect
AA.US	Alcoa Corporation	20190807	19.53	19.63	19.15	19.58	2949029	19.5373	up	up	correct
AAIC.US	PC	20190807	23.13	23.35	22.45	22.45	11528	17.3338	down	down	correct
AAP.US	Advance Auto Parts Inc	20190807	144.41	145.31	142.21	144.04	1523954	140.6157	down	down	correct
AAT.US	American Assets Trust Inc	20190807	45.96	46.78	45.41	46.56	298022	43.1882	up	up	correct
AB.US	AllianceBernstein Holding L.P	20190807	27.7	28.11	27.4	28	230990	23.0073	up	up	correct
ABB.US	ABB Ltd	20190807	17.79	18.0281	17.71	17.97	1928597	16.7304	up	up	correct
ABBV.US	AbbVie Inc	20190807	64.38	64.9	63.31	64.46	10532130	57.4455	up	up	correct
ABC.US	AmerisourceBergen Corporation	20190807	83.78	86.04	81.8	85.85	1998923	82.3063	up	up	correct
ABEV.US	Ambev S.A	20190807	5.05	5.2162	5.025	5.21	27392900	4.7384	up	up	correct
ABG.US	Asbury Automotive Group Inc	20190807	91.83	92.82	90.13	91.9	137429	91.9	up	up	correct
ABM.US	ABM Industries Incorporated	20190807	39.75	40.12	39.42	40.07	224105	38.3195	up	up	correct
ABT.US	Abbott Laboratories	20190807	83.8	85	82.31	84.6	5502629	81.6916	up	up	correct
AC.US	Associated Capital Group Inc	20190807	36.12	36.89	36.12	36.85	1640	36.1881	up	down	incorrect
ACA.US	Arcosa Inc	20190807	34.1	34.12	32.96	33.58	288000	33.2587	down	up	incorrect
ACC.US	American Campus Communities Inc	20190807	46.1	47.03	45.445	46.55	750690	41.6875	up	up	correct
ACCO.US	ACCO Brands Corporation	20190807	9.56	9.56	9.195	9.33	873512	8.5638	down	down	correct
ACEL.US	WS	20190807	10.27	10.3	10.26	10.28	1031702	8.8847	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20190807	7.16	7.2399	7.11	7.16	43828	7.16
ACM.US	AECOM	20190807	32.99	33.555	32.3	33.47	2022206	33.47	up	up	correct
ACN.US	Accenture plc	20190807	187.21	189.36	184.4	188.87	2495136	182.8308	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190807	15.08	15.31	15.02	15.25	118905	11.8931	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190807	22.84	23.27	22.74	23.18	44065	16.1677	up	down	incorrect
ADM.US	Archer	20190807	36.82	37.3928	36.45	37.28	5799813	34.5952	up	up	correct
ADNT.US	Adient plc	20190807	25.36	25.36	23.72	24.36	2597600	24.36	down	up	incorrect
ADT.US	ADT Inc	20190807	5.02	5.29	4.71	5.21	7804316	4.596	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20190807	15.2	15.38	15.1	15.33	158735	11.4395	up	up	correct
AEE.US	Ameren Corporation	20190807	75.11	75.64	74.02	75.22	2969405	70.4738	up	up	correct
AEG.US	Aegon N.V	20190807	4.28	4.33	4.24	4.31	1623845	3.8835	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20190807	57.93	59.41	57.77	58.32	2724287	55.8143	up	down	incorrect
AENZ.US	Aenza S.A.A	20190807	2.7682	2.8	2.73	2.8	54223	2.8	up	down	incorrect
AEO.US	American Eagle Outfitters Inc	20190807	16.05	16.56	16.02	16.5	2978925	15.3633	up	up	correct
AER.US	AerCap Holdings N.V	20190807	51.65	52.47	50.9	52.21	1622244	52.21	up	up	correct
AES.US	The AES Corporation	20190807	15.65	15.706	15.32	15.67	9128033	14.669	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190807	13.67	13.78	13.67	13.7	75525	12.8465	up	up	correct
AFG.US	American Financial Group Inc	20190807	98.3	101.145	96.86	100.77	450241	76.0778	up	up	correct
AFGB.US	American Financial Group Inc	20190807	26.44	26.6619	26.4	26.4783	13717	23.7567	up	down	incorrect
AFI.US	Armstrong Flooring Inc	20190807	7.9	8.14	7.63	7.96	851083	7.96	up	up	correct
AFL.US	Aflac Incorporated	20190807	51.49	52.41	50.94	52.11	3378164	48.9798	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190807	14.81	14.85	14.74	14.83	73105	12.4722	up	up	correct
AG.US	First Majestic Silver Corp	20190807	10.38	10.9727	10.38	10.48	9700724	10.4682	up	up	correct
AGCO.US	AGCO Corporation	20190807	70.8	72.045	70.37	71.79	701053	68.6018	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190807	9.22	9.3	9.14	9.27	45171	7.7551	up	up	correct
AGI.US	Alamos Gold Inc	20190807	7.56	7.6	7.12	7.15	6091717	6.9697	down	up	incorrect
AGO.US	Assured Guaranty Ltd	20190807	42.64	42.84	42.07	42.71	597873	40.4773	up	up	correct
AGR.US	Avangrid Inc	20190807	50.44	50.44	49.54	50.08	468466	45.802	down	up	incorrect
AGRO.US	Adecoagro S.A	20190807	6.63	6.63	6.51	6.59	261597	6.59	down	down	correct
AGS.US	PlayAGS Inc	20190807	17.97	18.08	17.29	17.3	220382	17.3	down	down	correct
AGX.US	Argan Inc	20190807	37.72	38.42	37.41	38.05	65369	34.6197	up	up	correct
AHH.US	PA	20190807	26.384	26.456	26.34	26.34	5948	22.5282	down	down	correct
AHL.US	PE	20190807	25.15	25.17	25	25.15	2409395	22.0522
AHT.US	PI	20190807	20.4736	20.83	20.3101	20.8	13557	18.7267	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190807	24.5542	24.66	24.5542	24.65	4633	20.7095	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20190807	14.54	14.65	14.53	14.63	46734	12.2191	up	up	correct
AIG.US	PA	20190807	26.55	26.55	26.35	26.43	43524	23.1047	down	up	incorrect
AIN.US	Albany International Corp	20190807	81.54	83.05	81.12	82.42	180878	80.0261	up	up	correct
AIR.US	AAR Corp	20190807	39.52	40.18	39.33	39.87	194671	39.5797	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190807	55.2	55.47	54.385	55	244204	52.557	down	up	incorrect
AIV.US	Apartment Investment and Management Company	20190807	5.3609	5.4513	5.3007	5.3997	632917	4.9188	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190807	24.3686	24.3686	24.3686	24.3686	200	21.565
AIZ.US	Assurant Inc	20190807	110.91	118.38	110.59	117.89	1041082	112.8403	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20190807	87.63	88.99	86.85	88.33	1015402	84.8769	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190807	48.66	50.31	48.36	49.93	667342	44.9923	up	up	correct
AJX.US	Great Ajax Corp	20190807	13.98	14.19	13.8	14.11	119235	11.6411	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190807	25.5	25.89	25.5	25.76	11044	21.7736	up	down	incorrect
AKO.US	B	20190807	19.59	20.48	19.59	20.48	2992	18.108	up	up	correct
AKR.US	Acadia Realty Trust	20190807	27.02	27.3	26.66	27.21	280077	25.5107	up	down	incorrect
AL.US	PA	20190807	26.33	26.55	26.26	26.4	22790	22.7181	up	up	correct
ALB.US	Albemarle Corporation	20190807	64.6	68.01	64.505	67.59	2620822	65.2136	up	up	correct
ALC.US	Alcon AG	20190807	58.9	59.66	58.88	59.59	640813	59.4173	up	up	correct
ALE.US	ALLETE Inc	20190807	85.05	85.8	83.73	85.21	202458	77.6696	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20190807	22.78	23.075	22.43	22.91	208365	21.3883	up	up	correct
ALG.US	Alamo Group Inc	20190807	107.94	108.79	106.76	107.3	43936	106.2732	down	up	incorrect
ALIN.US	PE	20190807	16.57	17.115	16.19	16.22	33368	13.4195	down	down	correct
ALK.US	Alaska Air Group Inc	20190807	62.12	63.37	61.56	63.11	749740	62.08	up	up	correct
ALL.US	The Allstate Corporation	20190807	102.49	104.34	100.8402	103.33	1771365	97.6002	up	up	correct
ALLE.US	Allegion plc	20190807	98.66	98.905	97.53	98.33	637017	95.6128	down	down	correct
ALLY.US	PA	20190807	26.34	26.42	26.24	26.4	194429	26.4	up	up	correct
ALP.US	PQ	20190807	25.9	26.08	25.871	25.92	54280	23.0477	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20190807	43.42	43.7	42.88	43.3	813100	41.4182	down	down	correct
ALV.US	Autoliv Inc	20190807	68.42	68.84	67.15	68.6	438528	65.3212	up	up	correct
ALX.US	Alexander's Inc	20190807	354.89	358.4	352.38	356.88	18364	308.604	up	up	correct
AM.US	Antero Midstream Corporation	20190807	7.67	7.91	7.52	7.81	7451077	5.3639	up	up	correct
AMBC.US	Ambac Financial Group Inc	20190807	18.02	18.51	17.86	18.46	202989	18.46	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190807	11.1	11.45	10.92	11.35	3239720	10.8299	up	up	correct
AMCR.US	Amcor plc	20190807	10.16	10.46	10.13	10.43	5081000	9.3706	up	up	correct
AME.US	AMETEK Inc	20190807	84.57	85.62	83.81	85.26	1699606	83.8429	up	down	incorrect
AMG.US	Affiliated Managers Group Inc	20190807	79.38	79.67	77.89	79.1	469151	78.4531	down	down	correct
AMH.US	PH	20190807	27.23	27.23	26.8	27.22	7357	23.5395	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20190807	27.24	27.24	26.63	26.76	91179	26.76	down	down	correct
AMN.US	AMN Healthcare Services Inc	20190807	51.51	55.295	51.25	53.76	940416	53.76	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190807	13.49	13.99	13.49	13.921	2032	13.0829	up	up	correct
AMP.US	Ameriprise Financial Inc	20190807	130.72	131.27	127.61	131.05	1395516	124.6198	up	up	correct
AMPY.US	Amplify Energy Corp	20190807	5.26	5.57	5.11	5.5	480635	5.5	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20190807	30.95	31.22	30.08	31.01	328945	31.01	up	up	correct
AMRC.US	Ameresco Inc	20190807	13.25	13.38	13.11	13.23	103102	13.23	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190807	2.97	2.97	2.79	2.91	2814552	2.91	down	down	correct
AMT.US	American Tower Corporation (REIT)	20190807	216.03	219.0135	211.54	217.43	1827762	207.3995	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190807	13.53	14.13	13.46	14.06	5530434	13.22	up	up	correct
AN.US	AutoNation Inc	20190807	47.41	47.81	47.17	47.72	724693	47.72	up	down	incorrect
ANET.US	Arista Networks Inc	20190807	230.97	235.32	230.18	235	3060100	58.75	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190807	16.74	17.19	16.58	16.98	1778405	16.3125	up	up	correct
ANH.US	PC	20190807	25.25	25.3501	25.25	25.3501	1288	22.158	up	up	correct
ANTM.US	Anthem Inc	20190807	287.34	288.4	280.415	286.5	1265465	277.625	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190807	8.03	8.06	7.98	8.05	459091	6.7	up	up	correct
AON.US	Aon plc	20190807	186.15	187.16	183.33	186.37	871992	182.8024	up	up	correct
AOS.US	A. O. Smith Corporation	20190807	44.45	45.57	44.11	45.41	3431402	43.5256	up	up	correct
AP.US	Ampco	20190807	3.435	3.81	3.435	3.65	11559	3.65	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20190807	27.23	28.03	27.02	27.89	373892	22.3647	up	up	correct
APD.US	Air Products and Chemicals Inc	20190807	220.14	223.99	218.51	223.47	1030635	212.9566	up	up	correct
APH.US	Amphenol Corporation	20190807	86.26	88.071	85.69	87.78	2605004	42.842	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190807	15.05	15.3	14.94	15.18	1118273	14.482	up	up	correct
APO.US	PB	20190807	26.4736	26.63	26.46	26.6	11316	22.926	up	down	incorrect
APRN.US	Blue Apron Holdings Inc	20190807	8.43	9.1	8	8.99	607633	8.99	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20190807	14.02	14.44	13.89	14.32	258667	11.7251	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20190807	12.76	12.915	12.68	12.88	303401	11.6944	up	up	correct
AQNA.US	AQNA	20190807	27.54	27.97	27.54	27.97	3769	24.2424	up	down	incorrect
AQNB.US	AQNB	20190807	26.52	26.7	26.418	26.61	12400	23.086	up	down	incorrect
AQUA.US	Evoqua Water Technologies Corp	20190807	13.38	15.01	13.38	14.94	448205	14.94	up	up	correct
AR.US	Antero Resources Corporation	20190807	4.05	4.06	3.67	3.78	17550100	3.78	down	down	correct
ARC.US	ARC Document Solutions Inc	20190807	1.85	1.85	1.615	1.69	176842	1.6034	down	down	correct
ARCH.US	Arch Resources Inc	20190807	74.2	76.28	73.84	75.78	430528	73.8938	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20190807	7.79	8.06	7.79	7.95	342773	7.4572	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190807	15.02	15.13	14.98	15.13	76225	12.2958	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20190807	143.51	145.575	141.82	144.36	529930	136.2339	up	up	correct
ARES.US	Ares Management Corporation	20190807	27.17	27.68	26.8301	27.61	673303	25.2383	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190807	25.78	25.82	25.73	25.82	16545	22.0405	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20190807	65.45	66.64	65.09	66.06	106965	62.0119	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190807	18.5	18.86	18.43	18.8	1183758	14.3775	up	down	incorrect
ARL.US	American Realty Investors Inc	20190807	14.55	14.88	14.55	14.64	692	14.64	up	up	correct
ARLO.US	Arlo Technologies Inc	20190807	3.55	3.57	2.71	3.07	3072673	3.07	down	up	incorrect
ARMK.US	Aramark	20190807	35.61	37.7	35.51	37.67	7644579	36.4603	up	up	correct
AROC.US	Archrock Inc	20190807	9.12	9.16	8.94	9.05	850572	7.6359	down	down	correct
ARW.US	Arrow Electronics Inc	20190807	66.8	68.28	66.42	67.88	743321	67.88	up	down	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20190807	13.07	13.3845	13.02	13.05	213338	13.0121	down	down	correct
ASC.US	Ardmore Shipping Corporation	20190807	6.48	6.54	6.32	6.37	240458	6.3179	down	down	correct
ASG.US	Liberty All	20190807	5.65	5.69	5.57	5.68	315554	4.5536	up	up	correct
ASGN.US	ASGN Incorporated	20190807	59.24	60.29	58.47	59.62	265373	59.62	up	up	correct
ASH.US	Ashland Global Holdings Inc	20190807	74.41	75.87	74.1	75.65	972945	73.0291	up	up	correct
ASIX.US	AdvanSix Inc	20190807	22.57	22.92	22.435	22.74	133015	22.6809	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190807	6.45	6.67	6.255	6.415	24710	6.415	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190807	144.91	147.25	144.63	145.6	68736	142.3992	up	down	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20190807	4.36	4.39	4.29	4.36	258745	3.9458
ATCO.US	PI	20190807	24.87	24.87	24.6	24.86	8517	20.7136	down	up	incorrect
ATEN.US	A10 Networks Inc	20190807	7.02	7.085	6.98	6.99	365901	6.9689	down	down	correct
ATGE.US	Adtalem Global Education Inc	20190807	45.89	46.79	45.52	46.35	320766	46.35	up	up	correct
ATHM.US	Autohome Inc	20190807	80.91	81.95	77.4	79.01	1696509	77.6091	down	up	incorrect
ATI.US	Allegheny Technologies Incorporated	20190807	19.34	19.64	19.06	19.58	1290876	19.58	up	up	correct
ATKR.US	Atkore Inc	20190807	27.3	29.42	26.24	28.22	618213	28.22	up	down	incorrect
ATO.US	Atmos Energy Corporation	20190807	108.54	108.8	106.73	107.93	759937	102.4401	down	down	correct
ATR.US	AptarGroup Inc	20190807	119.1	122.26	118.7	121.66	268721	118.4858	up	up	correct
ATTO.US	Atento S.A	20190807	2.31	2.36	2.29	2.32	50060	11.6629	up	up	correct
ATUS.US	Altice USA Inc	20190807	26.49	26.9425	26.24	26.72	4260422	26.72	up	up	correct
AU.US	AngloGold Ashanti Limited	20190807	21.37	21.74	20.9	21	4839058	20.3459	down	down	correct
AUD.US	Audacy Inc	20190807	4.09	4.09	2.94	3.36	15520705	3.2979	down	down	correct
AUST.US	Austin Gold Corp.	20190807	16.68	16.7	16.65	16.7	3497	16.7	up	up	correct
AUY.US	Yamana Gold Inc	20190807	3.56	3.74	3.51	3.53	43159248	3.3914	down	down	correct
AVA.US	Avista Corporation	20190807	44.65	45.98	44.02	45.68	384868	41.424	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190807	7.15	7.41	7.11	7.32	47047	6.4453	up	down	incorrect
AVB.US	AvalonBay Communities Inc	20190807	202.53	206.15	200.28	204.27	604339	190.1429	up	up	correct
AVD.US	American Vanguard Corporation	20190807	13.84	14.31	13.84	14.06	135332	13.9196	up	up	correct
AVK.US	Advent Convertible and Income Fund	20190807	14.28	14.425	14.25	14.4	134410	11.0816	up	up	correct
AVLR.US	Avalara Inc	20190807	78.36	81.24	77.375	80.48	911340	79.7225	up	up	correct
AVNS.US	Avanos Medical Inc	20190807	37	37.1	35.21	36.59	647611	36.59	down	down	correct
AVNT.US	Avient Corporation	20190807	30.19	31.15	30.095	31.12	500820	29.2955	up	up	correct
AVTR.US	PA	20190807	16.85	17	16.54	16.69	1694271	11.7912	down	down	correct
AVY.US	Avery Dennison Corporation	20190807	108.88	111.195	108.34	111.01	582892	106.4896	up	up	correct
AVYA.US	Avaya Holdings Corp	20190807	10.59	10.96	10.26	10.79	972270	10.79	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20190807	11.82	11.85	11.75	11.85	201170	10.0994	up	up	correct
AWI.US	Armstrong World Industries Inc	20190807	94.73	95.75	94.07	95.36	301200	93.3261	up	up	correct
AWK.US	American Water Works Company Inc	20190807	117.59	119.26	116.41	118.45	1048554	114.0051	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190807	6.08	6.16	6.03	6.14	344668	5.013	up	up	correct
AWR.US	American States Water Company	20190807	78.07	81.15	77.43	80.41	362615	77.2871	up	up	correct
AX.US	Axos Financial Inc	20190807	26.25	26.83	25.91	26.72	315682	26.72	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190807	8.24	8.27	7.88	8.07	2484114	8.07	down	down	correct
AXP.US	American Express Company	20190807	120.92	123.85	120.22	123.54	3170849	119.5175	up	down	incorrect
AXR.US	AMREP Corporation	20190807	6.18	6.19	6.1494	6.19	3335	6.19	up	up	correct
AXS.US	PE	20190807	25.23	25.23	25.06	25.08	21423	22.156	down	up	incorrect
AXTA.US	Axalta Coating Systems Ltd	20190807	27.96	29.1	27.84	28.52	3424200	28.52	up	down	incorrect
AYI.US	Acuity Brands Inc	20190807	128.84	130.78	128.5	130.32	245187	129.0685	up	down	incorrect
AYX.US	Alteryx Inc	20190807	121.23	129.26	120.45	126.24	1480233	126.24	up	up	correct
AZO.US	AutoZone Inc	20190807	1076.8	1078.5	1057.055	1074.77	196616	1074.77	down	down	correct
AZRE.US	Azure Power Global Limited	20190807	10.22	10.5	10.2	10.49	8864	10.49	up	up	correct
AZUL.US	Azul S.A	20190807	39.59	40.13	38.59	40.04	356501	40.04	up	up	correct
AZZ.US	AZZ Inc	20190807	42.73	43.345	42.17	43.27	100782	41.6678	up	up	correct
B.US	Barnes Group Inc	20190807	45.26	45.605	44.925	45.32	199245	43.8031	up	up	correct
BA.US	The Boeing Company	20190807	328.6	333.65	324.57	331.38	4187612	325.4778	up	up	correct
BABA.US	Alibaba Group Holding Limited	20190807	155.73	159.48	155.3	159.17	17917381	159.17	up	down	incorrect
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190807	14.34	14.46	14.3055	14.31	21464	13.2086	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190807	68.29	70.52	68.228	70.46	978845	67.7232	up	down	incorrect
BAK.US	Braskem S.A	20190807	15.98	16.17	15.9	16.08	211421	13.7054	up	up	correct
BALY.US	Bally's Corporation	20190807	23.25	23.91	23.23	23.46	252616	23.46	up	up	correct
BAM.US	Brookfield Asset Management Inc	20190807	47.909	48.9117	47.5119	48.8819	2577306	31.6517	up	up	correct
BANC.US	PE	20190807	27.01	27.0959	27.01	27.01	3873	22.7924
BAP.US	Credicorp Ltd	20190807	207.43	214.35	206.25	213.54	238461	188.3092	up	up	correct
BAX.US	Baxter International Inc	20190807	82.59	83.94	81.59	83.82	1689087	81.3085	up	up	correct
BB.US	BlackBerry Limited	20190807	6.72	6.86	6.64	6.83	3736122	6.83	up	down	incorrect
BBAR.US	Banco BBVA Argentina S.A	20190807	10.83	11.11	10.72	10.91	496488	10.91	up	up	correct
BBD.US	Banco Bradesco S.A	20190807	7.0413	7.2603	6.9711	7.2397	27547282	6.3444	up	down	incorrect
BBDC.US	Barings BDC Inc	20190807	9.74	9.75	9.64	9.73	135388	8.1141	down	down	correct
BBDO.US	Banco Bradesco S.A	20190807	7.63	7.87	7.54	7.87	16742	7.0024	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20190807	15.28	15.46	15.28	15.33	15224	14.1116	up	down	incorrect
BBL.US	BHP Group	20190807	42.46	43.27	42.4	43.2	1183602	35.6783	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190807	24.29	24.72	24.28	24.44	353243	21.3987	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190807	35.87	36.02	35.61	35.79	10011	35.2136	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190807	4.88	4.95	4.87	4.94	4706519	4.4438	up	down	incorrect
BBW.US	Build	20190807	3.84	3.84	3.48	3.62	457047	3.4089	down	up	incorrect
BBWI.US	Bath Body Works Inc	20190807	19.057	19.4691	18.9115	19.1944	4139107	18.031	up	up	correct
BBY.US	Best Buy Co. Inc	20190807	67.02	67.97	65.76	67.71	2670590	63.4323	up	down	incorrect
BC.US	PC	20190807	26	26.0825	25.9	26.04	52900	23.0895	up	up	correct
BCC.US	Boise Cascade Company	20190807	30.28	30.295	29.23	29.57	350672	25.1794	down	down	correct
BCE.US	BCE Inc	20190807	45.52	46.39	45.17	46.3	964198	40.2102	up	up	correct
BCH.US	Banco de Chile	20190807	28.27	28.74	28.15	28.66	61515	26.4411	up	up	correct
BCO.US	The Brink's Company	20190807	86.76	88.56	86.505	88.06	227253	85.888	up	up	correct
BCS.US	Barclays PLC	20190807	7.07	7.19	7.05	7.17	2287980	6.6502	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190807	7.35	7.44	7.31	7.43	246606	6.3933	up	down	incorrect
BDC.US	Belden Inc	20190807	44.45	45.6	44.03	44.93	416373	44.4349	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190807	8.79	8.82	8.7305	8.8	374540	7.1189	up	up	correct
BDN.US	Brandywine Realty Trust	20190807	14.53	14.81	14.41	14.63	2169704	12.7229	up	down	incorrect
BDX.US	Becton Dickinson and Company	20190807	240.44	245.44	237.2	244.69	1523098	236.7354	up	up	correct
BE.US	Bloom Energy Corporation	20190807	9.18	9.31	8.71	9.14	1618941	9.14	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190807	8.96	9.35	8.7	8.89	50555	5.7378	down	down	correct
BEN.US	Franklin Resources Inc	20190807	30.13	30.46	29.8801	30.32	3924966	27.4382	up	up	correct
BERY.US	Berry Global Group Inc	20190807	42.12	42.4	41.39	42.28	1445204	42.28	up	up	correct
BEST.US	BEST Inc	20190807	4.8	4.9	4.68	4.87	359200	4.87	up	down	incorrect
BF.US	B	20190807	53.71	54.71	53.4	54.4	988882	53.5744	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190807	149.84	153.01	148.25	152.13	287500	152.13	up	down	incorrect
BFK.US	BlackRock Municipal Income Trust	20190807	14.06	14.1595	14.01	14.08	137598	12.5656	up	up	correct
BFS.US	Saul Centers Inc	20190807	51.81	52.9	51.58	52.17	34983	46.0506	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190807	13.8	13.8598	13.745	13.77	80729	12.5973	down	down	correct
BG.US	Bunge Limited	20190807	55.59	56.33	54.88	56.27	879500	51.6701	up	down	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20190807	17.75	17.83	17.72	17.83	49030	14.2646	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190807	9.29	9.535	9.29	9.535	27006	2.366	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20190807	10.35	10.495	10.24	10.43	167390	8.7805	up	down	incorrect
BGS.US	B&G Foods Inc	20190807	20.12	20.12	19.45	19.89	1586362	16.6712	down	up	incorrect
BGSF.US	BGSF Inc	20190807	16.34	17.465	16.2501	17.12	72686	15.5343	up	down	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20190807	12.39	12.45	12.38	12.45	68923	10.5387	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190807	5.37	5.41	5.36	5.41	199666	4.5884	up	up	correct
BH.US	Biglari Holdings Inc	20190807	94.51	98.79	93.1834	98.01	5962	98.01	up	up	correct
BHC.US	Bausch Health Companies Inc	20190807	22.23	22.64	21.28	22.39	4996484	22.39	up	up	correct
BHE.US	Benchmark Electronics Inc	20190807	25.52	26.18	25.3911	26.16	233867	24.7135	up	up	correct
BHK.US	BlackRock Core Bond Trust	20190807	14.41	14.47	14.37	14.37	128565	12.6088	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190807	29.04	29.595	28.67	29.52	196831	27.3967	up	up	correct
BHP.US	BHP Group	20190807	49	49.93	48.94	49.89	2163327	42.1565	up	down	incorrect
BHR.US	PD	20190807	8.31	8.7	8.15	8.62	291353	2.3997	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190807	16.54	16.54	16.54	16.54	184	15.2769
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190807	38.5	39.945	37.84	39.7	1052831	39.7	up	down	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20190807	10.75	10.79	10.67	10.77	104317	9.9321	up	down	incorrect
BIG.US	Big Lots Inc	20190807	23.93	24.15	23.65	23.77	704231	21.6322	down	down	correct
BIO.US	Bio	20190807	317.58	322.51	312.64	320.35	347926	320.35	up	up	correct
BIT.US	BlackRock Multi	20190807	17.15	17.33	17.08	17.24	130431	13.9129	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190807	23.52	24.34	23.29	24	2125684	24	up	down	incorrect
BK.US	The Bank of New York Mellon Corporation	20190807	44.5	45	43.63	44.73	6223621	41.8851	up	up	correct
BKD.US	Brookdale Senior Living Inc	20190807	7.71	8.11	7.58	8.05	1235115	8.05	up	down	incorrect
BKE.US	The Buckle Inc	20190807	20.14	20.77	20.06	20.71	648571	15.0543	up	up	correct
BKH.US	Black Hills Corporation	20190807	76.61	77.96	75.52	77.35	335978	71.2514	up	down	incorrect
BKI.US	Black Knight Inc	20190807	58.32	60.66	58.1611	60.43	1439109	60.43	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190807	15.65	15.94	15.52	15.61	42566	13.9756	down	down	correct
BKT.US	BlackRock Income Trust Inc	20190807	6.09	6.13	6.085	6.1	146217	5.2248	up	up	correct
BKU.US	BankUnited Inc	20190807	31.5	32.13	31.22	31.97	630204	29.8386	up	up	correct
BLD.US	TopBuild Corp	20190807	87.57	91.24	86.0695	90.97	322972	90.97	up	up	correct
BLDR.US	Builders FirstSource Inc	20190807	18.67	19.66	18.56	19.63	2174174	19.63	up	down	incorrect
BLE.US	BlackRock Municipal Income Trust II	20190807	14.99	15.07	14.93	14.95	44942	13.3184	down	down	correct
BLK.US	BlackRock Inc	20190807	426.74	432.79	423.455	430.39	573953	405.5049	up	up	correct
BLL.US	Ball Corporation	20190807	73.42	75.36	72.93	75.29	1810015	73.8341	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190807	15.28	15.38	15.2161	15.34	90966	12.8108	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190807	19.82	20.195	19.81	20.14	55925	17.0971	up	up	correct
BMA.US	Banco Macro S.A	20190807	65.2	66.27	64.395	66.18	264389	66.18	up	up	correct
BME.US	BlackRock Health Sciences Trust	20190807	38.52	38.8145	38.01	38.39	42633	33.5565	down	up	incorrect
BMI.US	Badger Meter Inc	20190807	53.08	54.14	52.8	53.73	93697	52.4741	up	up	correct
BML.US	PL	20190807	21.74	21.83	21.6654	21.775	53015	19.8108	up	up	correct
BMO.US	Bank of Montreal	20190807	70.98	71.85	70.38	71.57	414440	64.8463	up	up	correct
BMY.US	Bristol	20190807	45.26	46.455	45.08	46.24	16780740	43.117	up	up	correct
BNED.US	Barnes & Noble Education Inc	20190807	3.17	3.26	3.1218	3.21	224765	3.21	up	up	correct
BNS.US	The Bank of Nova Scotia	20190807	51.03	52.04	50.83	51.87	1336092	45.9728	up	down	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20190807	14	14.2516	13.81	13.81	11640	12.383	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190807	10.2	10.2606	10.17	10.24	198310	8.7766	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20190807	30.61	31.25	30.38	30.92	839737	30.92	up	down	incorrect
BORR.US	Borr Drilling Limited	20190807	14.76	14.76	13.5	13.9	87950	13.9	down	down	correct
BOX.US	Box Inc	20190807	14.18	14.48	14.03	14.27	1771425	14.27	up	down	incorrect
BP.US	BP p.l.c	20190807	37.06	37.615	36.88	37.55	9865108	32.0532	up	up	correct
BPMP.US	BP Midstream Partners LP	20190807	14.75	14.94	14.56	14.66	211129	11.4827	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190807	8.55	8.58	8.26	8.53	177427	7.6569	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190807	122.05	124.17	120.73	123.6	585878	118.5262	up	up	correct
BRC.US	Brady Corporation	20190807	49.84	50.28	49.48	49.93	335166	47.9907	up	up	correct
BRFS.US	BRF S.A	20190807	8.43	8.65	8.365	8.65	1889529	8.65	up	up	correct
BRK.US	B	20190807	198.56	199.2957	195.4	198.21	5326559	198.21	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20190807	10.35	10.365	10.35	10.36	725488	8.8549	up	up	correct
BRO.US	Brown & Brown Inc	20190807	35.51	36.29	35.31	36.14	1059597	35.5111	up	up	correct
BRSP.US	Brightspire Capital Inc	20190807	15.59	16	15.46	15.9	231200	14.0349	up	up	correct
BRT.US	BRT Apartments Corp	20190807	13.41	13.7	13.41	13.52	6573	11.5777	up	up	correct
BRW.US	Voya Prime Rate Trust	20190807	4.74	4.78	4.73	4.78	242182	4.3936	up	up	correct
BRX.US	Brixmor Property Group Inc	20190807	18.47	18.91	18.32	18.71	2601800	16.8025	up	down	incorrect
BSA.US	BrightSphere Investment Group plc	20190807	24.228	24.4	24.21	24.4	6755	21.6033	up	up	correct
BSAC.US	Banco Santander	20190807	27.77	28.57	27.28	28.02	262912	25.5573	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20190807	10.3047	10.6161	10.256	10.5674	1004858	9.095	up	down	incorrect
BSIG.US	BrightSphere Investment Group Inc	20190807	9.07	9.07	8.76	8.91	504745	8.4886	down	down	correct
BSM.US	Black Stone Minerals L.P	20190807	14.39	14.5	14.01	14.14	301321	11.4025	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190807	6.75	6.75	6.62	6.7	3127047	6.3186	down	down	correct
BST.US	BlackRock Science and Technology Trust	20190807	31.96	32.36	31.7901	32.34	73287	26.5084	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20190807	20.74	20.963	20.3	20.68	203600	17.6084	down	down	correct
BTA.US	BlackRock Long	20190807	12.99	13.05	12.96	12.97	18886	11.5414	down	up	incorrect
BTCM.US	BIT Mining Limited	20190807	10.9	10.97	10.06	10.33	88226	10.33	down	up	incorrect
BTI.US	British American Tobacco p.l.c	20190807	36.03	36.935	36	36.82	1291378	30.4603	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20190807	30.33	30.59	30.01	30.47	122908	25.6901	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190807	23.75	23.98	23.7388	23.84	96814	22.1595	up	down	incorrect
BTU.US	Peabody Energy Corporation	20190807	17.31	17.74	17.2	17.66	1271445	17.3707	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190807	13.43	13.5	13.39	13.41	470953	11.3358	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190807	23.33	23.34	23.05	23.3	78973	20.0133	down	down	correct
BUR.US	Burford Capital Limited	20190807	5.5	8	4.75	8	249224	7.8718	up	down	incorrect
BURL.US	Burlington Stores Inc	20190807	173.54	176.65	171.84	175.95	610100	175.95	up	down	incorrect
BV.US	BrightView Holdings Inc	20190807	18.4	18.84	16.85	16.91	388400	16.91	down	up	incorrect
BVH.US	Bluegreen Vacations Holding Corporation	20190807	19.2	19.95	19	19.2	30500	19.0536
BVN.US	Compañía de Minas Buenaventura S.A.A	20190807	15.87	16.04	15.48	15.56	1648559	15.5317	down	down	correct
BWA.US	BorgWarner Inc	20190807	33.86	34.47	33.7	34.41	2222706	32.9494	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190807	11.88	11.94	11.8501	11.9	34405	10.0312	up	up	correct
BWXT.US	BWX Technologies Inc	20190807	55.33	56.64	54.01	56.49	781200	54.5816	up	up	correct
BX.US	The Blackstone Group Inc	20190807	44.9	46.65	44.84	46.5	7127158	42.9583	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190807	22.3	23.77	19.52	23.49	358688	23.49	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190807	34.72	35.425	34.65	35.35	1097546	29.021	up	down	incorrect
BXMX.US	Nuveen S&P 500 Buy	20190807	12.75	12.81	12.65	12.78	150251	11.0807	up	up	correct
BXP.US	Boston Properties Inc	20190807	126.15	129.73	125.34	128.47	733752	117.965	up	up	correct
BY.US	Byline Bancorp Inc	20190807	17.44	17.56	17.26	17.49	69701	17.0656	up	up	correct
BYD.US	Boyd Gaming Corporation	20190807	24.27	24.56	23.71	24.12	1922020	23.9967	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190807	14.11	14.27	14.11	14.19	43968	12.7724	up	up	correct
BZH.US	Beazer Homes USA Inc	20190807	11.14	11.85	11.0311	11.73	669796	11.73	up	up	correct
C.US	PN	20190807	26.81	26.98	26.75	26.96	174072	26.96	up	up	correct
CAAP.US	Corporación América Airports S.A	20190807	7.19	7.19	6.85	6.91	46784	6.91	down	up	incorrect
CABO.US	Cable One Inc	20190807	1210.09	1216.5	1191.89	1201.03	58607	1184.5539	down	down	correct
CACI.US	CACI International Inc	20190807	206.12	209.94	205.05	209.22	171771	209.22	up	up	correct
CAE.US	CAE Inc	20190807	26.47	26.99	26.32	26.85	120688	26.578	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190807	19.6	19.7	19.45	19.63	173917	16.0422	up	up	correct
CAG.US	Conagra Brands Inc	20190807	27.31	28.02	27.04	27.97	4289729	26.135	up	down	incorrect
CAH.US	Cardinal Health Inc	20190807	42.38	42.84	41.03	42.75	6580512	39.2828	up	down	incorrect
CAI.US	PB	20190807	25.76	26.0484	25.76	25.8	1640	21.5158	up	up	correct
CAJ.US	Canon Inc	20190807	26.76	27.02	26.59	26.94	588896	24.8216	up	down	incorrect
CAL.US	Caleres Inc	20190807	14.95	15.175	14.69	15.05	716735	14.2618	up	up	correct
CALX.US	Calix Inc	20190807	5.92	5.95	5.81	5.89	241896	5.89	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190807	16.35	16.99	16.35	16.74	48096	12.8204	up	up	correct
CARS.US	Cars.com Inc	20190807	10.43	10.4667	9.7	9.88	5546738	9.88	down	down	correct
CAT.US	Caterpillar Inc	20190807	120	121.2	118.65	120.78	5048726	114.5822	up	up	correct
CATO.US	The Cato Corporation	20190807	13.68	14	13.6	13.94	98891	12.7513	up	up	correct
CB.US	Chubb Limited	20190807	150.77	155.21	149.07	154.15	2415122	146.2458	up	up	correct
CBB.US	P	20190807	1.86	1.868	1.8502	1.8502	19200	0.4883	down	up	incorrect
CBD.US	Companhia Brasileira de Distribuição	20190807	22.84	23.52	22.74	23.41	226727	21.9374	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190807	9.25	9.4199	9.17	9.19	20187	7.6967	down	down	correct
CBL.US	PE	20190807	6.75	6.75	6.42	6.61	33035	6.61	down	down	correct
CBRE.US	CBRE Group Inc	20190807	50.81	52.01	50.48	51.66	1458877	51.66	up	down	incorrect
CBT.US	Cabot Corporation	20190807	38.18	39.28	37.76	38.8	616513	35.9318	up	up	correct
CBU.US	Community Bank System Inc	20190807	60.01	60.87	59.38	60.85	239255	57.0808	up	down	incorrect
CBX.US	NYSE LISTED TEST	20190807	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20190807	22.61	23.03	22.54	22.88	96329	22.88	up	up	correct
CC.US	The Chemours Company	20190807	13.96	14.52	13.76	14.16	4005903	12.4617	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20190807	135.65	139.29	133.59	138.25	2498262	127.9257	up	up	correct
CCJ.US	Cameco Corporation	20190807	8.65	8.73	8.54	8.72	2972302	8.5891	up	up	correct
CCK.US	Crown Holdings Inc	20190807	62.94	64.97	62.23	64.54	1343306	64.0426	up	up	correct
CCL.US	Carnival Corporation & plc	20190807	44.94	45.68	44.75	45.42	3493182	43.899	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190807	2.4	2.8	2.4	2.68	18491	2.68	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190807	2.5	2.5	2.24	2.27	5806290	2.27	down	down	correct
CCS.US	Century Communities Inc	20190807	25.93	26.99	25.69	26.82	227227	26.6586	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190807	26.54	27.05	26.44	26.99	147834	22.9594	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20190807	49.75	51.33	49.55	50.42	2673247	50.42	up	up	correct
CDE.US	Coeur Mining Inc	20190807	5.33	5.4667	5.06	5.18	12908700	5.18	down	down	correct
CDR.US	PC	20190807	22.72	22.72	22.42	22.5	14646	18.5574	down	down	correct
CE.US	Celanese Corporation	20190807	103.15	106.62	102.5	106.44	1074000	101.3612	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20190807	24	24.23	23.58	24.23	14388	23.8113	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190807	25.75	25.75	25.62	25.68	1784	23.5207	down	down	correct
CEIX.US	CONSOL Energy Inc	20190807	18.57	18.8	17.86	18.17	378491	18.17	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190807	6.79	6.79	6.45	6.63	30297	6.1245	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190807	56.65	56.65	54.05	56.45	62680	44.2944	down	up	incorrect
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190807	7.46	7.48	7.14	7.37	897123	52.2649	down	up	incorrect
CEPU.US	Central Puerto S.A	20190807	8.3	8.36	8.15	8.19	306119	7.9858	down	up	incorrect
CEQP.US	P	20190807	9.31	9.31	9.31	9.31	0	7.3307
CF.US	CF Industries Holdings Inc	20190807	50.28	50.72	49.64	50.45	2174364	46.8406	up	up	correct
CFX.US	Colfax Corporation	20190807	28.01	28.05	26.09	26.67	2546751	26.67	down	down	correct
CFXA.US	Colfax Corporation	20190807	124.62	126.8	119.29	121.14	21400	110.8492	down	down	correct
CGA.US	China Green Agriculture Inc	20190807	3.95	3.991	3.95	3.9592	1758	3.9592	up	up	correct
CGAU.US	Centerra Gold Inc	20190807	8.5	8.96	8.5	8.8	414300	8.4718	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20190807	41.18	43.09	41.18	42.74	96352	38.8686	up	up	correct
CHD.US	Church & Dwight Co. Inc	20190807	74.75	76.235	74.59	75.88	1223448	73.6585	up	up	correct
CHE.US	Chemed Corporation	20190807	412.86	421.33	410.61	421.12	168185	418.077	up	down	incorrect
CHGG.US	Chegg Inc	20190807	43	43.71	42.54	43.46	980620	43.46	up	up	correct
CHH.US	Choice Hotels International Inc	20190807	85.01	86.43	84.68	86.14	426948	85.1205	up	up	correct
CHK.US	PD	20190807	41.5	41.5	39.2344	40.75	41324	34.9643	down	down	correct
CHMI.US	PB	20190807	25.45	25.5999	25.3	25.537	13445	20.8967	up	up	correct
CHN.US	The China Fund Inc	20190807	18.68	18.95	18.2	18.92	6992	10.9033	up	up	correct
CHRA.US	Charah Solutions Inc	20190807	5.13	5.22	5.06	5.12	11414	5.12	down	down	correct
CHS.US	Chico's FAS Inc	20190807	3.1	3.23	3.06	3.21	1552786	2.9503	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190807	33.64	33.865	33.62	33.8	54689	31.3803	up	up	correct
CHWY.US	Chewy Inc	20190807	32.21	32.48	31.27	32.33	1602160	32.33	up	up	correct
CI.US	Cigna Corporation	20190807	161.57	166.83	160.38	166.48	1806335	163.4997	up	up	correct
CIA.US	Citizens Inc	20190807	6.64	6.79	6.61	6.69	52592	6.69	up	down	incorrect
CIB.US	Bancolombia S.A	20190807	48.07	50.28	48.07	49.92	301077	46.7279	up	up	correct
CIEN.US	Ciena Corporation	20190807	42.09	42.7	41.64	42.52	1650335	42.52	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20190807	2.56	2.58	2.53	2.56	84272	2.1367
CIG.US	Companhia Energética de Minas Gerais	20190807	3.55	3.55	3.44	3.46	4965023	2.9742	down	up	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190807	15.44	15.55	15.25	15.52	154353	13.4909	up	up	correct
CIM.US	PD	20190807	26.049	26.08	26	26.07	32855	20.4759	up	down	incorrect
CINR.US	Ciner Resources LP	20190807	16.72	16.72	16.28	16.54	20240	14.8614	down	up	incorrect
CIO.US	PA	20190807	25.5951	25.8097	25.0554	25.45	9233	21.8579	down	down	correct
CIR.US	CIRCOR International Inc	20190807	37.23	37.5399	36.59	37.19	190755	37.19	down	down	correct
CIXX.US	CI Financial Corp	20190807	15.086	15.086	15.086	15.086	10	14.5554
CL.US	Colgate	20190807	69.44	70.77	68.47	70.44	4222100	66.8439	up	up	correct
CLB.US	Core Laboratories N.V	20190807	40.82	41.43	40.055	41.15	718132	40.2489	up	down	incorrect
CLF.US	Cleveland	20190807	8.54	8.71	8.35	8.63	13641270	7.7408	up	up	correct
CLH.US	Clean Harbors Inc	20190807	73.3	76.57	73.08	76.13	390178	76.13	up	up	correct
CLI.US	Mack	20190807	22.43	22.77	22.11	22.62	277727	21.6153	up	up	correct
CLPR.US	Clipper Realty Inc	20190807	10.92	11.13	10.81	11.02	15487	9.7275	up	up	correct
CLR.US	Continental Resources Inc	20190807	30.46	31.5	29.87	30.7	4524413	30.2253	up	down	incorrect
CLS.US	Celestica Inc	20190807	6.54	6.63	6.45	6.62	255902	6.62	up	down	incorrect
CLW.US	Clearwater Paper Corporation	20190807	18.42	18.8	18.25	18.39	118538	18.39	down	down	correct
CLX.US	The Clorox Company	20190807	153.68	158.545	152.84	157.63	1118925	149.3712	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20190807	74.22	75.84	73.59	75.5	286310	66.999	up	down	incorrect
CMA.US	Comerica Incorporated	20190807	63.1	63.4	62.06	62.7	2884355	55.4477	down	down	correct
CMC.US	Commercial Metals Company	20190807	16.24	16.43	16.03	16.22	1662814	15.4508	down	down	correct
CMCM.US	Cheetah Mobile Inc	20190807	3.1	3.23	3.06	3.2	275147	1.6755	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20190807	783.75	796.4	780.1058	795.05	328350	795.05	up	up	correct
CMI.US	Cummins Inc	20190807	151.73	153.78	149.39	152.26	1478289	142.3496	up	up	correct
CMO.US	Capstead Mortgage Corporation	20190807	8.15	8.22	8.08	8.18	620183	6.6648	up	down	incorrect
CMP.US	Compass Minerals International Inc	20190807	52.63	53.31	49.51	50.65	1283428	45.1959	down	down	correct
CMRE.US	PE	20190807	25.07	25.225	25.07	25.1	11614	20.583	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190807	26.38	26.38	26.26	26.28	4970	23.0349	down	down	correct
CMSC.US	CMS Energy Corp	20190807	27.18	27.18	26.915	27.0269	3096	23.9104	down	down	correct
CMSD.US	CMS Energy Corp	20190807	27.15	27.15	26.93	27	54000	23.926	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20190807	4.78	4.8289	4.78	4.81	57788	4.292	up	up	correct
CNA.US	CNA Financial Corporation	20190807	46.86	47.57	46.36	47.24	271668	40.6617	up	up	correct
CNC.US	Centene Corporation	20190807	48.04	49.115	47.03	48.96	7480111	48.96	up	up	correct
CNF.US	CNFinance Holdings Limited	20190807	5.5601	5.6698	5.5601	5.6698	451	5.6698	up	up	correct
CNHI.US	CNH Industrial N.V	20190807	9.03	9.26	9.01	9.22	1930512	8.8755	up	up	correct
CNI.US	Canadian National Railway Company	20190807	90.79	92.46	90.44	92.42	820517	87.3412	up	up	correct
CNK.US	Cinemark Holdings Inc	20190807	39.01	39.21	38.3	38.44	1869020	37.1572	down	down	correct
CNMD.US	CONMED Corporation	20190807	92.37	94.22	91.36	94.06	232383	92.197	up	down	incorrect
CNNE.US	Cannae Holdings Inc	20190807	29.06	30.06	28.94	29.94	138244	29.94	up	up	correct
CNP.US	CenterPoint Energy Inc	20190807	28.85	28.92	27.435	28.06	8670025	25.8753	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20190807	23.37	23.89	23.17	23.7	2464378	19.4018	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190807	5.7	5.77	4.13	4.8	2444003	2.8364	down	down	correct
CNS.US	Cohen & Steers Inc	20190807	50.26	51.94	50.01	51.72	147974	45.8576	up	up	correct
CNX.US	CNX Resources Corporation	20190807	6.6	7.01	6.42	6.91	6245421	6.91	up	up	correct
CO.US	Global Cord Blood Corporation	20190807	5.47	5.58	5.36	5.41	37542	5.41	down	up	incorrect
COE.US	China Online Education Group	20190807	5.57	5.68	5.52	5.68	5000	5.68	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20190807	17.1	17.655	16.82	17.46	10974680	16.6634	up	up	correct
COLD.US	Americold Realty Trust	20190807	33.33	34.1	33.04	33.88	1452459	32.1109	up	up	correct
COO.US	The Cooper Companies Inc	20190807	326.07	331.115	322.94	330.62	332322	330.5084	up	down	incorrect
COP.US	ConocoPhillips	20190807	53.28	53.72	52.3	53.32	9289589	49.3482	up	up	correct
COR.US	CoreSite Realty Corporation	20190807	110.21	112.06	109.055	110.74	290668	100.3517	up	down	incorrect
CORR.US	PA	20190807	26.33	26.5	26.25	26.5	31542	21.3336	up	up	correct
COTY.US	Coty Inc	20190807	10.22	10.48	10.105	10.44	4454170	10.0923	up	up	correct
CP.US	Canadian Pacific Railway Limited	20190807	228.13	228.7231	225.62	227.92	1950420	42.5073	down	down	correct
CPA.US	Copa Holdings S.A	20190807	99.83	100.66	97.8	99.61	461700	97.478	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190807	8.25	8.75	8.25	8.75	23008	6.8796	up	up	correct
CPB.US	Campbell Soup Company	20190807	41.17	41.73	40.61	41.57	2088002	38.8138	up	down	incorrect
CPE.US	Callon Petroleum Company	20190807	4.31	4.9	4.26	4.79	1925164	47.9	up	up	correct
CPF.US	Central Pacific Financial Corp	20190807	27.92	27.97	27.415	27.86	112253	25.145	down	down	correct
CPG.US	Crescent Point Energy Corp	20190807	2.88	2.92	2.77	2.84	4953657	2.7835	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20190807	90.96	92.22	89.85	91.12	71680	87.2688	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190807	10.92	11	10.6	10.91	393271	9.9306	down	down	correct
CPRI.US	Capri Holdings Limited	20190807	31.57	33.1	31.5	32.56	5084600	32.56	up	up	correct
CPS.US	Cooper	20190807	40.6	40.6	38.04	39.36	239614	39.36	down	down	correct
CPT.US	Camden Property Trust	20190807	103.34	105.04	102.545	103.92	323485	96.344	up	up	correct
CR.US	Crane Co	20190807	78.21	78.71	77.63	78.29	331140	74.1549	up	up	correct
CRD.US	B	20190807	9.3738	9.75	9.3738	9.63	38583	9.0702	up	up	correct
CRH.US	CRH plc	20190807	31.22	31.68	31.1	31.61	600050	29.748	up	up	correct
CRI.US	Carter's Inc	20190807	87.24	88.9	86.4	87.99	651874	85.375	up	up	correct
CRK.US	Comstock Resources Inc	20190807	5.8	6.12	5.55	5.67	852598	5.67	down	down	correct
CRL.US	Charles River Laboratories International Inc	20190807	130.01	132.9781	128.95	131.98	338954	131.98	up	up	correct
CRM.US	salesforce.com inc	20190807	140.93	143.1	139.06	141.64	7635513	141.64	up	up	correct
CRS.US	Carpenter Technology Corporation	20190807	45.57	46.98	44.99	46.84	304991	43.8084	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20190807	9.5	9.66	9.15	9.5	87379	7.5077
CRY.US	CryoLife Inc	20190807	26.36	26.89	26.13	26.63	236449	26.63	up	up	correct
CS.US	Credit Suisse Group AG	20190807	11.28	11.47	11.23	11.43	3685484	10.9849	up	up	correct
CSAN.US	W	20190807	50	51.3	49.53	51.3	3777700	50.8415	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190807	138.21	139.23	135.55	138.69	471367	134.11	up	up	correct
CSLT.US	Castlight Health Inc	20190807	1.53	1.575	1.46	1.53	824800	1.53
CSTM.US	Constellium SE	20190807	11.16	11.52	11.06	11.39	1220582	11.39	up	down	incorrect
CSU.US	Capital Senior Living Corporation	20190807	4.83	5.4	4.81	5.3601	8913	75.493	up	down	incorrect
CSV.US	Carriage Services Inc	20190807	22.17	22.715	22.11	22.25	86805	21.5433	up	up	correct
CTBB.US	Qwest Corp. NT	20190807	24.2	24.28	24.0824	24.13	212365	20.5341	down	up	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20190807	24.76	24.86	24.58	24.58	106176	20.882	down	up	incorrect
CTK.US	CooTek (Cayman) Inc	20190807	8.3	8.4489	7.9729	8.08	27620	8.08	down	down	correct
CTLT.US	Catalent Inc	20190807	55.16	56.98	54.38	56.89	862384	56.89	up	up	correct
CTOS.US	Custom Truck One Source Inc	20190807	8.12	8.185	7.54	7.72	116017	7.72	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190807	8.88	8.88	8.69	8.82	33841	34.6754	down	down	correct
CTRA.US	Coterra Energy Inc	20190807	17.1	17.66	16.82	17.46	10974700	16.0408	up	up	correct
CTS.US	CTS Corporation	20190807	28.97	29.33	28.8	28.95	109261	28.546	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20190807	9.55	9.77	9.495	9.73	149085	8.5719	up	up	correct
CTVA.US	Corteva Inc	20190807	29.58	30.83	29.43	30.64	4925200	29.5662	up	down	incorrect
CTZ.US	Qwest Corp. NT	20190807	25.11	25.17	25	25	20843	23.0113	down	down	correct
CUBE.US	CubeSmart	20190807	34.57	35.165	34.34	34.88	1928238	31.9511	up	up	correct
CUBI.US	PF	20190807	26.1	26.2955	26.1	26.13	1875	22.4394	up	up	correct
CUK.US	Carnival Corporation & plc	20190807	43.62	44.32	43.41	44.06	364724	42.5068	up	down	incorrect
CULP.US	Culp Inc	20190807	16.35	16.46	15.8	15.86	14764	14.6833	down	up	incorrect
CURO.US	CURO Group Holdings Corp	20190807	12.53	13.14	12.24	13.03	344486	12.3955	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190807	33.35	33.99	33.055	33.73	1308738	31.1233	up	up	correct
CVA.US	Covanta Holding Corporation	20190807	16.26	16.53	16.15	16.45	532297	14.8988	up	up	correct
CVEO.US	Civeo Corporation	20190807	1.44	1.52	1.43	1.51	163739	18.12	up	up	correct
CVI.US	CVR Energy Inc	20190807	37.9093	38.0453	36.5084	36.9516	841289	29.6071	down	down	correct
CVNA.US	Carvana Co	20190807	59.11	59.3	57.2	57.91	2386798	57.91	down	up	incorrect
CVS.US	CVS Health Corporation	20190807	56.27	58.28	56.01	58.12	22891731	54.5241	up	up	correct
CVX.US	Chevron Corporation	20190807	117.55	119.795	116.95	119.1	6853666	104.9757	up	up	correct
CW.US	Curtiss	20190807	120.07	121.51	119.38	120.85	259767	119.0105	up	up	correct
CWEN.US	Clearway Energy Inc	20190807	16.88	16.97	16.47	16.86	1086659	15.1426	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20190807	15.92	15.98	15.52	15.88	501968	14.174	down	down	correct
CWH.US	Camping World Holdings Inc	20190807	10.66	10.81	10.145	10.38	1334623	9.0009	down	down	correct
CWK.US	Cushman & Wakefield plc	20190807	17.2	17.44	17.05	17.11	478200	17.11	down	down	correct
CWT.US	California Water Service Group	20190807	52.13	52.825	51.85	52.4	409337	50.3208	up	down	incorrect
CX.US	CEMEX S.A.B. de C.V	20190807	3.06	3.14	2.95	3.13	11341050	3.0882	up	up	correct
CXE.US	MFS High Income Municipal Trust	20190807	5.58	5.58	5.51	5.57	70957	4.958	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20190807	9.9	10.2798	9.9	10.07	14003	8.9462	up	up	correct
CXP.US	Columbia Property Trust Inc	20190807	20.98	21.33	20.68	21.26	326754	16.7708	up	down	incorrect
CXW.US	CoreCivic Inc	20190807	17.39	18.08	16.98	17.73	1349488	16.2294	up	up	correct
CYD.US	China Yuchai International Limited	20190807	13.63	14.1	13.63	13.96	48965	12.0051	up	down	incorrect
CYH.US	Community Health Systems Inc	20190807	2.17	2.23	2.08	2.21	2714354	2.21	up	up	correct
CZZ.US	Cosan Limited	20190807	13.5	14.11	13.34	13.89	1340324	13.0333	up	down	incorrect
D.US	Dominion Energy Inc	20190807	75.01	75.12	73.89	74.43	4843253	67.4297	down	down	correct
DAC.US	Danaos Corporation	20190807	7.2963	7.43	7.2963	7.3	2155	7.141	up	up	correct
DAL.US	Delta Air Lines Inc	20190807	58.02	59.55	57.43	59.24	7648820	58.4006	up	up	correct
DAN.US	Dana Incorporated	20190807	14.18	14.37	13.96	14.11	2332217	13.6021	down	down	correct
DAR.US	Darling Ingredients Inc	20190807	19.5	19.765	19.15	19.68	751613	19.68	up	up	correct
DAVA.US	Endava plc	20190807	36.19	37.49	36.14	37.13	76212	37.13	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190807	7.4	7.48	7.33	7.47	7232523	7.47	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20190807	12.73	13.64	12.59	13.39	1269104	13.39	up	up	correct
DBI.US	Designer Brands Inc	20190807	17.25	17.47	16.92	17.11	829182	16.3431	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190807	20.61	20.67	20.52	20.59	77488	17.084	down	down	correct
DBRG.US	PJ	20190807	23.039	23.26	22.9745	23.23	15638	19.5559	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190807	9.27	9.28	9.2494	9.27	11178	7.8153
DCI.US	Donaldson Company Inc	20190807	46.98	48.07	46.4224	47.76	518051	45.9494	up	up	correct
DCM.US	NTT DOCOMO INC	20190807	8050	8060	7980	8000	406110	8000	down	down	correct
DCO.US	Ducommun Incorporated	20190807	45.64	45.92	43.46	44.42	134631	44.42	down	down	correct
DCP.US	PC	20190807	24.6	24.8	24.59	24.74	7846	19.6571	up	up	correct
DCUE.US	Dominion Energy Inc	20190807	101.11	101.17	100.25	100.76	16900	86.0165	down	down	correct
DD.US	DuPont de Nemours Inc	20190807	67.14	69.93	67	69.77	4840701	66.8343	up	up	correct
DDD.US	3D Systems Corporation	20190807	8.09	8.2695	7.84	8.15	2461216	8.15	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190807	12.77	12.9799	12.31	12.39	60311	9.9393	down	up	incorrect
DDS.US	Dillard's Inc	20190807	69.64	70.36	67.9	69.62	314964	67.8884	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190807	26.03	26.1716	26	26.14	9695	21.9923	up	up	correct
DE.US	Deere & Company	20190807	150.44	151.58	148.6	151.24	1747082	146.1905	up	down	incorrect
DEA.US	Easterly Government Properties Inc	20190807	19.23	19.59	19.11	19.44	674580	17.297	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190807	147.88	149.8	146.6	148.1	592571	148.1	up	up	correct
DEI.US	Douglas Emmett Inc	20190807	40.09	40.69	39.645	40.48	918592	37.4659	up	up	correct
DELL.US	Dell Technologies Inc	20190807	49.89	50.58	49.27	50.38	1851776	25.5347	up	up	correct
DEO.US	Diageo plc	20190807	163.87	165.68	163.51	164.92	320818	155.2086	up	up	correct
DESP.US	Despegar.com Corp	20190807	13.12	13.59	13.08	13.1	701234	13.1	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190807	9.59	9.64	9.52	9.64	47029	8.0311	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190807	11.93	12.145	11.805	12.02	188393	12.02	up	down	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190807	25.48	25.48	25.31	25.46	53344	21.5427	down	up	incorrect
DFS.US	Discover Financial Services	20190807	82.68	83.94	81.86	83.77	2625049	78.992	up	up	correct
DG.US	Dollar General Corporation	20190807	33.3525	33.71	33.0625	33.6475	1148660	132.2479	up	down	incorrect
DGX.US	Quest Diagnostics Incorporated	20190807	98.26	100.12	97.4	99.97	981252	95.51	up	down	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20190807	3.06	3.06	3.05	3.05	105048	2.4894	down	down	correct
DHI.US	D.R. Horton Inc	20190807	45.86	47.91	45.56	47.81	6321535	46.5335	up	up	correct
DHT.US	DHT Holdings Inc	20190807	5.3	5.56	5.25	5.46	1324946	4.2031	up	up	correct
DHX.US	DHI Group Inc	20190807	3.37	3.42	3.275	3.35	389136	3.35	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190807	17.05	17.05	16.76	17.02	112981	14.6321	down	down	correct
DIN.US	Dine Brands Global Inc	20190807	79	80.9	78.25	80.11	338427	74.7528	up	up	correct
DIS.US	The Walt Disney Company	20190807	134.93	135.87	132.26	134.86	29084490	134.0568	down	down	correct
DK.US	Delek US Holdings Inc	20190807	35.95	36.315	34.37	35.92	1839082	33.5264	down	down	correct
DKL.US	Delek Logistics Partners LP	20190807	32.464	32.5	31.31	31.65	34658	24.6781	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20190807	33.16	33.41	32.1	32.37	2794209	29.1567	down	up	incorrect
DLB.US	Dolby Laboratories Inc	20190807	57.88	58.83	57.28	58.44	420600	56.7674	up	down	incorrect
DLNG.US	PB	20190807	16.85	16.85	16.3687	16.4067	13480	12.5797	down	down	correct
DLX.US	Deluxe Corporation	20190807	42.09	42.64	41.5	42.56	351006	39.0212	up	up	correct
DM.US	Desktop Metal Inc	20190807	9.77	9.77	9.75	9.75	225100	9.75	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190807	14.4	14.61	14.3496	14.35	69068	12.8737	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190807	21.87	22.0051	21.67	21.73	26924	17.2766	down	down	correct
DNOW.US	NOW Inc	20190807	11.76	12.2	11.67	12.1	988504	12.1	up	up	correct
DNP.US	DNP Select Income Fund Inc	20190807	12.12	12.2	12.01	12.13	235983	10.2847	up	up	correct
DOC.US	Physicians Realty Trust	20190807	16.79	17.405	16.55	17.12	1947578	15.1876	up	down	incorrect
DOOR.US	Masonite International Corporation	20190807	47.76	49.005	47.23	48.75	142212	48.75	up	up	correct
DOV.US	Dover Corporation	20190807	89.72	90.74	88.91	90.49	926587	86.8652	up	up	correct
DOW.US	Dow Inc	20190807	44.1	45	43.91	44.89	4490080	39.2066	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190807	15.18	15.2156	14.9	15.02	114225	11.5937	down	down	correct
DPZ.US	Domino's Pizza Inc	20190807	241.72	246.205	240.5	245.74	690834	240.5065	up	up	correct
DQ.US	Daqo New Energy Corp	20190807	40.48	42.23	39.91	41.29	996785	8.258	up	up	correct
DRD.US	DRDGOLD Limited	20190807	3.75	3.84	3.6	3.64	360292	3.159	down	down	correct
DRE.US	Duke Realty Corporation	20190807	32.59	32.97	32.24	32.67	1973953	30.7373	up	up	correct
DRI.US	Darden Restaurants Inc	20190807	117.36	119.37	116.365	118.93	1092913	114.0348	up	up	correct
DRQ.US	Dril	20190807	47.23	48.31	46.045	47.88	550707	47.88	up	up	correct
DS.US	PD	20190807	24.85	24.85	24.485	24.7	5161	22.1794	down	up	incorrect
DSL.US	DoubleLine Income Solutions Fund	20190807	20.25	20.65	20.0701	20.62	655221	16.0979	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190807	8.6	8.63	8.5	8.51	92777	7.6055	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190807	10.84	10.86	10.82	10.86	56726	9.0544	up	up	correct
DSX.US	PB	20190807	24.7752	24.9067	24.7752	24.8489	1148	20.6983	up	down	incorrect
DT.US	Dynatrace Inc	20190807	23.75	26.62	23.5	26.15	5085375	26.15	up	up	correct
DTE.US	DTE Energy Company	20190807	127.83	129.04	126.14	128.18	829746	100.9405	up	down	incorrect
DTF.US	DTF Tax	20190807	14.05	14.07	14.04	14.06	7689	12.9984	up	up	correct
DTLA.US	P	20190807	19.99	19.99	19.8772	19.8772	997	19.8772	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190807	26.58	26.58	26.2401	26.41	18943	23.3192	down	down	correct
DTY.US	DTE Energy Company	20190807	27.36	27.36	27.15	27.24	14939	23.6258	down	down	correct
DUK.US	PA	20190807	27.22	27.23	27	27.08	42765	23.8094	down	down	correct
DUKB.US	Duke Energy Corp	20190807	26.74	26.8608	26.63	26.72	12846	23.4778	down	down	correct
DVA.US	DaVita Inc	20190807	58.15	59.79	58.03	59.75	4517235	59.75	up	up	correct
DVD.US	Dover Motorsports Inc	20190807	2	2.07	2	2.0499	21066	1.8043	up	up	correct
DVN.US	Devon Energy Corporation	20190807	23.13	24.46	22.67	24.16	13310162	21.6308	up	down	incorrect
DXC.US	DXC Technology Company	20190807	48.87	50.02	48.56	49.89	3778014	48.3164	up	up	correct
DY.US	Dycom Industries Inc	20190807	48.35	48.9	47.08	48.71	319941	48.71	up	up	correct
E.US	Eni S.p.A	20190807	29.65	29.88	29.4304	29.81	231344	25.3199	up	up	correct
EAF.US	GrafTech International Ltd	20190807	10.57	11.17	10.57	10.9	1512561	10.5687	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190807	25.84	25.84	25.6	25.62	38722	24.4439	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20190807	11.12	11.21	10.91	10.95	52904	8.4244	down	up	incorrect
EAT.US	Brinker International Inc	20190807	38.64	38.84	37.98	38.22	1430282	37.1204	down	down	correct
EB.US	Eventbrite Inc	20190807	15.94	16.82	15.9	16.76	1120714	16.76	up	up	correct
EBF.US	Ennis Inc	20190807	19.74	20.05	19.61	19.98	93463	17.94	up	down	incorrect
EBR.US	Centrais Elétricas Brasileiras S.A.	20190807	10.51	10.51	10.24	10.4	325117	9.2678	down	down	correct
EBS.US	Emergent BioSolutions Inc	20190807	43.77	45.5278	43.77	44.91	363640	44.91	up	up	correct
EC.US	Ecopetrol S.A	20190807	16.23	16.4	16.04	16.29	770220	14.1528	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20190807	17.44	17.6902	17.1601	17.6	208925	12.9281	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190807	26.34	26.45	26.14	26.2425	8782	21.8035	down	up	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190807	25.58	25.7002	25.58	25.7002	2556	21.7071	up	up	correct
ECL.US	Ecolab Inc	20190807	196.02	201.07	195	200.19	1196276	195.6262	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190807	8.62	8.78	8.56	8.58	68642	8.58	down	down	correct
ECVT.US	Ecovyst Inc	20190807	13.73	13.7645	13.18	13.42	147982	9.5356	down	down	correct
ED.US	Consolidated Edison Inc	20190807	86.57	87.56	85.33	87.06	1405498	79.0902	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190807	6.75	6.7895	6.71	6.74	235444	5.6195	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190807	13.68	13.89	13.64	13.86	79445	10.3241	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190807	12.44	12.81	12.44	12.75	44752	9.7222	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190807	16.94	17.1468	16.73	16.99	25127	16.99	up	down	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20190807	99.81	102.69	98.54	102.1	8671570	10.21	up	down	incorrect
EEA.US	The European Equity Fund Inc	20190807	8.25	8.42	8.25	8.42	5162	8.0071	up	up	correct
EEX.US	Emerald Holding Inc	20190807	9.28	9.56	9.24	9.5	169217	9.2778	up	up	correct
EFL.US	Eaton Vance Floating	20190807	9.23	9.28	9.22	9.25	32389	8.1907	up	up	correct
EFR.US	Eaton Vance Senior Floating	20190807	13.04	13.12	13.0247	13.1	104368	11.1081	up	up	correct
EFT.US	Eaton Vance Floating	20190807	13.38	13.43	13.36	13.4	57235	11.4503	up	up	correct
EFX.US	Equifax Inc	20190807	135.93	140.399	135.25	140.25	972614	137.1896	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190807	13.1016	13.22	13.1016	13.13	6022	12.0474	up	down	incorrect
EGHT.US	8x8 Inc	20190807	23.57	24.13	23.4	23.94	983370	23.94	up	up	correct
EGO.US	Eldorado Gold Corporation	20190807	8.9	8.91	7.62	7.84	9571894	7.84	down	down	correct
EGP.US	EastGroup Properties Inc	20190807	118.39	120.66	117.04	120.24	266090	114.055	up	up	correct
EGY.US	VAALCO Energy Inc	20190807	1.69	1.74	1.65	1.69	281414	1.69
EHC.US	Encompass Health Corporation	20190807	59.98	63.44	59.85	63.22	1033709	60.9755	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20190807	9.79	9.83	9.7	9.82	108297	8.0589	up	down	incorrect
EHT.US	Eaton Vance 2021 Target Term Trust	20190807	9.79	9.89	9.76	9.84	45212	9.1963	up	up	correct
EIC.US	Eagle Point Income Company Inc	20190807	19.91	20.17	19.8	20.01	10300	20.01	up	up	correct
EIG.US	Employers Holdings Inc	20190807	41.93	42.42	41.6	42.38	90282	39.8747	up	up	correct
EIX.US	Edison International	20190807	73.24	74.33	72.45	74.19	2637400	67.3311	up	up	correct
EL.US	The Estée Lauder Companies Inc	20190807	178.21	183.09	176.96	182.59	1851999	179.2642	up	down	incorrect
ELAN.US	Elanco Animal Health Incorporated	20190807	32.51	33.92	30.99	31.47	6355883	31.47	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190807	25.79	25.83	25.61	25.61	11868	22.7564	down	down	correct
ELF.US	e.l.f. Beauty Inc	20190807	16.42	16.77	16.12	16.55	508607	16.55	up	down	incorrect
ELP.US	Companhia Paranaense de Energia	20190807	12.3	12.61	12.16	12.6	621136	5.4994	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20190807	126.35	129.82	124.81	128.99	1116024	61.4974	up	up	correct
ELVT.US	Elevate Credit Inc	20190807	4.93	5.07	4.88	4.98	92382	4.98	up	up	correct
ELY.US	Callaway Golf Company	20190807	17.03	17.1659	16.785	17.02	1252030	16.9826	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190807	14.13	14.23	14.065	14.12	325136	11.4527	down	up	incorrect
EME.US	EMCOR Group Inc	20190807	80.31	81.74	80.25	81.59	293140	80.7637	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20190807	14.47	14.57	14.42	14.56	32412	11.7273	up	up	correct
EMN.US	Eastman Chemical Company	20190807	66.93	67.7	66	67.51	1678381	62.2182	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190807	8.5	8.61	8.41	8.53	80127	33.7166	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190807	25.88	25.9986	25.79	25.82	6831	24.0528	down	down	correct
EMR.US	Emerson Electric Co	20190807	59.65	59.88	58.38	59.58	3930578	55.7286	down	down	correct
ENB.US	Enbridge Inc	20190807	32.56	33.62	32.23	33.52	4607580	28.2617	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190807	26.97	26.97	26.67	26.6828	30941	24.2389	down	down	correct
ENBL.US	Enable Midstream Partners LP	20190807	12.9	12.95	12.155	12.24	1614757	9.1741	down	down	correct
ENIA.US	Enel Américas S.A	20190807	7.87	8.05	7.78	7.98	1619757	7.2569	up	down	incorrect
ENIC.US	Enel Chile S.A	20190807	4.23	4.31	4.21	4.31	230333	3.7422	up	up	correct
ENLC.US	EnLink Midstream LLC	20190807	8.04	8.25	7.2	7.41	11327990	5.6927	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190807	26.69	26.7142	26.602	26.61	2642	24.5839	down	down	correct
ENR.US	PA	20190807	76.97	80.4	76.97	79.38	116718	65.9277	up	up	correct
ENS.US	EnerSys	20190807	64.25	65.01	63.85	64.79	334060	63.2613	up	down	incorrect
ENV.US	Envestnet Inc	20190807	64.68	65.92	64.24	64.82	464587	64.82	up	up	correct
ENVA.US	Enova International Inc	20190807	25.61	26.05	25.38	26.04	209726	26.04	up	up	correct
ENZ.US	Enzo Biochem Inc	20190807	3.45	3.6799	3.4	3.59	174452	3.59	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20190807	5.44	5.45	5.41	5.44	65859	4.2751
EOG.US	EOG Resources Inc	20190807	76.65	78.0971	74.84	77.55	5249921	71.674	up	down	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190807	14.57	14.67	14.46	14.62	111839	12.3603	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190807	16.87	16.95	16.7	16.89	134221	14.4785	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190807	22.69	23.18	22.45	22.95	47701	20.9162	up	down	incorrect
EP.US	PC	20190807	53	53	53	53	0	53
EPAC.US	Enerpac Tool Group Corp	20190807	20.8	21.44	20.6601	21.3	473794	21.1812	up	up	correct
EPAM.US	EPAM Systems Inc	20190807	177.77	180.79	175.33	179.7	548680	179.7	up	up	correct
EPC.US	Edgewell Personal Care Company	20190807	30.81	31.55	30.5	31.13	1436023	30.5172	up	up	correct
EPD.US	Enterprise Products Partners L.P	20190807	28.55	28.65	28.08	28.38	5343256	23.4701	down	down	correct
EPR.US	PG	20190807	25.36	25.43	25.23	25.24	4856	21.7554	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20190807	20.73	21.06	20.51	20.88	662446	18.8477	up	up	correct
EQC.US	PD	20190807	26.78	26.98	26.76	26.9	5992	23.7711	up	up	correct
EQNR.US	Equinor ASA	20190807	16.68	16.885	16.565	16.82	1644779	15.1915	up	up	correct
EQR.US	Equity Residential	20190807	79.04	80.43	77.92	79.78	1150267	73.7236	up	up	correct
EQS.US	Equus Total Return Inc	20190807	1.57	1.62	1.57	1.62	1908	1.62	up	up	correct
EQT.US	EQT Corporation	20190807	12.3	12.48	11.79	12.41	9484081	12.2754	up	up	correct
ERF.US	Enerplus Corporation	20190807	5.65	5.8	5.5	5.69	1534902	5.348	up	up	correct
ERJ.US	Embraer S.A	20190807	19.26	19.6355	19.17	19.63	437007	19.63	up	up	correct
ES.US	Eversource Energy	20190807	77.45	78.365	76.63	77.89	1672104	72.7804	up	up	correct
ESE.US	ESCO Technologies Inc	20190807	78.34	80.43	77.7	80.01	121912	79.3498	up	down	incorrect
ESGC.US	Eros STX Global Corporation	20190807	1.33	1.45	1.3	1.43	1755565	1.43	up	down	incorrect
ESI.US	Element Solutions Inc	20190807	9.33	9.52	9.28	9.44	2646100	9.2985	up	up	correct
ESNT.US	Essent Group Ltd	20190807	45.27	46.18	45.07	45.95	663683	44.2377	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190807	12.94	13.25	12.775	13.1	2392896	12.4489	up	up	correct
ESS.US	Essex Property Trust Inc	20190807	298.21	303.555	294.85	300.66	368544	280.1582	up	up	correct
ESTC.US	Elastic N.V	20190807	87.55	88.985	86.37	88.4	559738	88.4	up	up	correct
ESTE.US	Earthstone Energy Inc	20190807	3.5	3.86	3.475	3.77	355753	3.77	up	up	correct
ETB.US	Eaton Vance Tax	20190807	15.45	15.659	15.43	15.6	48878	12.9216	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190807	17.38	17.81	17.3	17.7	437700	15.0468	up	up	correct
ETG.US	Eaton Vance Tax	20190807	15.62	15.75	15.51	15.72	307547	13.1317	up	up	correct
ETI.US	P	20190807	7.2	7.35	7.2	7.2	948501	3.9429
ETJ.US	Eaton Vance Risk	20190807	9.25	9.33	9.1	9.27	329133	7.7366	up	up	correct
ETN.US	Eaton Corporation plc	20190807	77.72	78.46	76.33	78.09	3220373	73.5469	up	down	incorrect
ETO.US	Eaton Vance Tax	20190807	24.52	25.12	24.22	24.77	149435	20.5638	up	up	correct
ETP.US	P	20190807	18.81	18.81	18.81	18.81	200	17.3162
ETR.US	Entergy Corporation	20190807	105.95	106.72	104.3447	105.92	1295376	97.7898	down	up	incorrect
ETRN.US	Equitrans Midstream Corporation	20190807	14.62	14.665	13.91	14.59	4764101	11.4014	down	down	correct
ETV.US	Eaton Vance Tax	20190807	14.85	14.89	14.65	14.76	280946	11.8986	down	down	correct
ETW.US	Eaton Vance Tax	20190807	9.39	9.44	9.29	9.43	396133	7.7876	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190807	21.4	21.63	21.4	21.52	15465	19.5724	up	up	correct
ETY.US	Eaton Vance Tax	20190807	11.45	11.625	11.37	11.61	473991	9.5966	up	up	correct
EURN.US	Euronav NV	20190807	7.9	8	7.855	7.97	382887	6.5849	up	up	correct
EVA.US	Enviva Partners LP	20190807	30.38	30.38	29.71	30	82754	25.2047	down	down	correct
EVC.US	Entravision Communications Corporation	20190807	2.9	2.96	2.41	2.8	785622	2.485	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20190807	6.22	6.25	6.18	6.25	73104	5.3442	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190807	13.1954	13.2355	13.1524	13.2154	42463	10.9067	up	up	correct
EVH.US	Evolent Health Inc	20190807	5.52	8.1	5.5	6.69	6913439	6.69	up	down	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20190807	12.77	12.85	12.7517	12.76	59469	11.5044	down	down	correct
EVR.US	Evercore Inc	20190807	79.23	80.14	78.56	79.58	428878	74.3763	up	down	incorrect
EVRG.US	Evergy Inc	20190807	61.22	61.5	60.05	61.01	1388873	56.0185	down	down	correct
EVRI.US	Everi Holdings Inc	20190807	11.5	11.64	9.52	9.86	1470069	9.86	down	down	correct
EVT.US	Eaton Vance Tax	20190807	23.33	23.475	23.07	23.46	148858	19.64	up	up	correct
EVTC.US	EVERTEC Inc	20190807	34.39	35.165	34.28	34.98	377674	34.5261	up	up	correct
EW.US	Edwards Lifesciences Corporation	20190807	210.79	214.0375	206.88	213.08	2808588	71.0267	up	up	correct
EXD.US	Eaton Vance Tax	20190807	9.51	9.51	9.3864	9.42	22636	7.9424	down	down	correct
EXG.US	Eaton Vance Tax	20190807	7.92	7.985	7.82	7.97	1008818	6.6605	up	up	correct
EXK.US	Endeavour Silver Corp	20190807	2.7	2.86	2.59	2.64	6024480	2.64	down	down	correct
EXP.US	Eagle Materials Inc	20190807	83.56	85.03	82.98	84.75	402729	83.9969	up	up	correct
EXPR.US	Express Inc	20190807	2.18	2.21	2.11	2.12	657408	2.12	down	down	correct
EXR.US	Extra Space Storage Inc	20190807	115.25	117.62	114.47	116.98	840922	108.1468	up	up	correct
EXTN.US	Exterran Corporation	20190807	11.82	12.09	11.37	11.5	111200	11.5	down	down	correct
FAF.US	First American Financial Corporation	20190807	55.15	56.66	54.69	56.48	570308	52.311	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190807	32.58	33.39	32.35	33.19	266692	32.7038	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20190807	50.75	52.16	50.24	51.97	1620855	50.3641	up	up	correct
FBK.US	FB Financial Corporation	20190807	35.67	36.2699	35.37	36.09	44091	35.1778	up	up	correct
FBP.US	First BanCorp	20190807	9.5	9.69	9.36	9.68	1273038	9.1036	up	up	correct
FC.US	Franklin Covey Co	20190807	35.22	36.17	35.22	35.83	21641	35.83	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20190807	12.35	12.52	12.24	12.48	302291	11.4227	up	up	correct
FCN.US	FTI Consulting Inc	20190807	103.03	106.46	102.49	105.9	282534	105.9	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20190807	27.13	27.56	26.83	27.48	324321	24.6925	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190807	26.15	26.15	26.04	26.04	400	22.3714	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190807	11.95	11.95	11.85	11.88	67822	9.5114	down	up	incorrect
FCX.US	Freeport	20190807	9.97	10.15	9.89	10.08	21874381	9.9228	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190807	13.32	13.46	13.27	13.44	27412	11.3549	up	down	incorrect
FDP.US	Fresh Del Monte Produce Inc	20190807	28.56	28.83	28.03	28.8	243982	27.8684	up	down	incorrect
FDS.US	FactSet Research Systems Inc	20190807	271.37	276.37	270.37	274.66	339111	268.1486	up	up	correct
FDX.US	FedEx Corporation	20190807	157.82	160.87	155.23	160.66	2398745	155.2818	up	up	correct
FE.US	FirstEnergy Corp	20190807	43.38	43.865	42.88	43.57	2991367	39.6279	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190807	1.9	1.9	1.87	1.9	38447	1.8141
FEI.US	First Trust MLP and Energy Income Fund	20190807	11.11	11.1799	10.98	11.15	114709	8.7923	up	up	correct
FENG.US	Phoenix New Media Limited	20190807	2.63	2.68	2.57	2.68	23696	0.1808	up	up	correct
FERG.US	Ferguson plc	20190807	74.83	74.83	74.83	74.83	100	69.7693
FET.US	Forum Energy Technologies Inc	20190807	1.95	1.98	1.81	1.87	1542675	37.4	down	down	correct
FF.US	FutureFuel Corp	20190807	10.74	10.93	10.55	10.84	89569	6.5884	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190807	15.29	15.6722	15.29	15.52	30414	12.9791	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190807	19.97	19.99	19.78	19.9	209019	16.8657	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190807	6.3	6.3	6.1	6.2	63018	4.9592	down	down	correct
FHI.US	Federated Hermes Inc	20190807	32.71	33.31	32.21	32.71	773141	28.875
FICO.US	Fair Isaac Corporation	20190807	341.64	351.94	340.01	350.81	308358	350.81	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190807	15.26	15.37	15.11	15.23	52735	13.0597	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20190807	20.0934	20.25	20.08	20.25	19643	17.0066	up	up	correct
FINV.US	FinVolution Group	20190807	3.67	3.73	3.66	3.7	573600	3.3524	up	up	correct
FIS.US	Fidelity National Information Services Inc	20190807	129.03	134.85	127.65	134.48	6887786	130.8702	up	down	incorrect
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190807	8.95	8.95	8.88	8.93	41325	8.4358	down	up	incorrect
FIX.US	Comfort Systems USA Inc	20190807	39.2	39.8	38.79	39.12	392363	38.326	down	down	correct
FL.US	Foot Locker Inc	20190807	39.33	40.375	39	40.36	3351393	38.133	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190807	21.1	21.1	20.67	20.91	36069	17.7374	down	down	correct
FLNG.US	FLEX LNG Ltd	20190807	11.75	11.75	11	11	6300	9.3686	down	down	correct
FLO.US	Flowers Foods Inc	20190807	24.01	24.355	23.82	24.24	1985144	22.2488	up	up	correct
FLOW.US	SPX FLOW Inc	20190807	37.28	37.525	37	37.29	305460	37.14	up	up	correct
FLR.US	Fluor Corporation	20190807	20.35	20.47	19.79	20.14	6340159	19.5853	down	down	correct
FLS.US	Flowserve Corporation	20190807	44.61	44.99	43.995	44.52	1656062	42.269	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20190807	280	293.31	275	291.33	1354029	291.33	up	up	correct
FMC.US	FMC Corporation	20190807	82.95	85.02	82.53	84.9	1124074	81.4527	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20190807	13.93	14.02	13.9255	13.94	30920	12.5481	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190807	33.17	33.59	33.05	33.45	204927	32.2253	up	down	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190807	86.83	88.7138	85.9	88.35	531773	84.1976	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20190807	13.73	13.7313	13.73	13.7313	1161	12.1917	up	up	correct
FN.US	Fabrinet	20190807	49.67	51.27	49.55	50.77	188402	50.77	up	down	incorrect
FNB.US	PE	20190807	28.5438	29.04	28.4162	28.98	3007	25.1063	up	up	correct
FND.US	Floor & Decor Holdings Inc	20190807	41.6	44.27	41.22	43.56	2277900	43.56	up	down	incorrect
FNF.US	Fidelity National Financial Inc	20190807	42.8	43.87	42.45	43.59	1260097	39.9555	up	up	correct
FNV.US	Franco	20190807	92.11	94.09	91.91	92.27	832255	90.2671	up	up	correct
FOA.US	Finance Of America Companies Inc	20190807	9.82	9.85	9.82	9.85	205700	9.85	up	up	correct
FOE.US	Ferro Corporation	20190807	11.97	12.29	11.82	12.23	594831	12.23	up	up	correct
FOF.US	Cohen & Steers Closed	20190807	12.5	12.55	12.1851	12.5	85162	10.4145
FOR.US	Forestar Group Inc	20190807	18.17	19.1	17.9	19.02	32769	19.02	up	up	correct
FPAC.US	U	20190807	10.37	10.37	10.33	10.35	1301	8.9582	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190807	22.46	22.49	22.12	22.43	250523	19.1586	down	up	incorrect
FPH.US	Five Point Holdings LLC	20190807	6.65	6.8	6.45	6.69	239076	6.69	up	up	correct
FPI.US	Farmland Partners Inc	20190807	5.84	6.58	5.775	6.27	465441	5.928	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190807	9.03	9.07	8.77	8.98	242760	7.1801	down	down	correct
FR.US	First Industrial Realty Trust Inc	20190807	37.24	37.95	36.95	37.67	596802	35.6855	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190807	12.72	12.74	12.68	12.69	144310	10.7109	down	up	incorrect
FRO.US	Frontline Ltd	20190807	7.16	7.19	6.86	6.99	482129	5.7263	down	down	correct
FRT.US	PC	20190807	25.22	25.328	25.174	25.26	14716	22.6134	up	up	correct
FSK.US	FS KKR Capital Corp	20190807	5.53	5.565	5.47	5.55	832085	16.2057	up	up	correct
FSLY.US	Fastly Inc	20190807	20.8	20.81	19.03	19.58	1140484	19.58	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20190807	4.49	4.5921	4.2807	4.31	4772675	4.31	down	down	correct
FSR.US	Fisker Inc	20190807	9.99	9.99	9.99	9.99	1656	9.99
FSS.US	Federal Signal Corporation	20190807	29.46	29.71	29.03	29.49	369429	28.7696	up	up	correct
FT.US	Franklin Universal Trust	20190807	7.27	7.3063	7.21	7.24	78148	6.3603	down	up	incorrect
FTCH.US	Farfetch Limited	20190807	17.36	17.46	16.91	17.37	3188642	17.37	up	up	correct
FTI.US	TechnipFMC plc	20190807	23.1755	23.6676	23.0212	23.5904	4909006	16.9662	up	up	correct
FTK.US	Flotek Industries Inc	20190807	2.81	2.94	2.78	2.91	262257	2.91	up	up	correct
FTS.US	Fortis Inc	20190807	39.88	40.54	39.88	40.33	352131	36.8483	up	down	incorrect
FTV.US	Fortive Corporation	20190807	70.37	71.19	69.65	71.14	1942387	58.9478	up	up	correct
FUL.US	H.B. Fuller Company	20190807	44.2	44.75	43.76	44.56	292636	43.2613	up	up	correct
FUN.US	Cedar Fair L.P	20190807	50.16	51.88	50.16	51.5	730208	48.7307	up	up	correct
FVRR.US	Fiverr International Ltd	20190807	24.5	27.06	24.2	26.85	341153	26.85	up	up	correct
G.US	Genpact Limited	20190807	37.85	38.79	37.5	38.68	971200	37.8624	up	down	incorrect
GAB.US	The Gabelli Equity Trust Inc	20190807	5.97	6.035	5.91	6.01	893661	4.7402	up	up	correct
GAM.US	PB	20190807	26.79	26.96	26.56	26.9459	4568	23.1464	up	up	correct
GATX.US	GATX Corporation	20190807	73.2	74.8	72.65	74.57	213113	70.2361	up	up	correct
GB.US	Global Blue Group Holding AG	20190807	10.37	10.37	10.33	10.35	1301	10.35	down	up	incorrect
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190807	24.4	24.6079	24.2775	24.4	95781	20.9639
GBL.US	GAMCO Investors Inc	20190807	18.6	19.56	18.44	18.77	20649	16.3267	up	up	correct
GBX.US	The Greenbrier Companies Inc	20190807	25.64	25.985	25.4	25.72	326182	23.5645	up	up	correct
GCI.US	Gannett Co Inc	20190807	7.8	7.9	7.08	7.11	6696916	6.3949	down	down	correct
GCO.US	Genesco Inc	20190807	37.37	38.38	37.1913	38.1	304053	38.1	up	up	correct
GCP.US	GCP Applied Technologies Inc	20190807	18.69	20.32	18.12	19.74	1285642	19.74	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190807	5.22	5.28	5.1772	5.24	27727	4.2932	up	up	correct
GD.US	General Dynamics Corporation	20190807	178.36	181.52	177.51	180.85	1003307	170.2059	up	up	correct
GDDY.US	GoDaddy Inc	20190807	64.31	65.595	63.75	64.6	2828153	64.6	up	up	correct
GDL.US	The GDL Fund	20190807	9.25	9.3561	9.25	9.3508	13903	8.3636	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190807	17.16	17.245	16.96	17.1	28588	14.4314	down	down	correct
GDOT.US	Green Dot Corporation	20190807	45.79	47.47	45.32	47.26	1092216	47.26	up	down	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20190807	20.74	20.86	20.5	20.8	206888	17.9397	up	up	correct
GE.US	General Electric Company	20190807	9.44	9.47	9.23	9.46	9598795	74.9121	up	up	correct
GEF.US	Greif Inc	20190807	32.7	33.45	32.36	33.44	184927	30.2171	up	up	correct
GEL.US	Genesis Energy L.P	20190807	20.57	20.6012	19.91	20.29	804592	16.5048	down	down	correct
GEO.US	The GEO Group Inc	20190807	17.41	17.79	17.11	17.74	1147677	14.6636	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190807	4.87	4.9713	4.76	4.88	541887	37.2358	up	up	correct
GES.US	Guess' Inc	20190807	16.22	16.835	16.175	16.51	1090449	15.7197	up	down	incorrect
GF.US	The New Germany Fund Inc	20190807	13.6399	13.8293	13.635	13.79	10431	11.3872	up	up	correct
GFF.US	Griffon Corporation	20190807	18.36	18.85	18.07	18.6	215196	17.9971	up	up	correct
GFI.US	Gold Fields Limited	20190807	6.08	6.2898	6.03	6.08	15323765	5.7072
GGB.US	Gerdau S.A	20190807	3.19	3.23	3.12	3.23	16628644	2.8115	up	up	correct
GGG.US	Graco Inc	20190807	45.42	46.165	45.26	46.06	467295	44.847	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20190807	20.57	20.6	20.37	20.46	36248	15.9944	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190807	8.32	8.3716	8.21	8.29	60285	6.3744	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190807	10.8	10.86	10.55	10.84	132495	9.4923	up	up	correct
GHC.US	Graham Holdings Company	20190807	691.75	701.94	691.75	701.18	21808	682.8893	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190807	10.33	10.64	10.33	10.44	30743	10.2113	up	up	correct
GHL.US	Greenhill & Co. Inc	20190807	14.35	14.48	13.885	14.11	792895	13.6124	down	down	correct
GHM.US	Graham Corporation	20190807	19.82	20.2475	19.43	20	23340	18.596	up	down	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20190807	14.31	14.35	14.27	14.31	105235	11.6484
GIB.US	CGI Inc	20190807	74.52	75.92	74.25	75.73	143919	75.73	up	up	correct
GIC.US	Global Industrial Company	20190807	19.77	20.41	19.665	20.36	53831	17.8473	up	down	incorrect
GIL.US	Gildan Activewear Inc	20190807	37.01	37.425	36.67	37.41	400804	36.2724	up	up	correct
GIM.US	Templeton Global Income Fund	20190807	6.31	6.31	6.26	6.31	317430	5.5231
GIS.US	General Mills Inc	20190807	52.38	53.145	51.62	52.92	3183198	48.9987	up	up	correct
GIX.US	WS	20190807	322.9	327.8	316.5	320.5	8350	317.7458	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190807	9.9673	9.9999	9.9673	9.99	3881	8.549	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190807	21.94	21.94	21.94	21.94	332	20.3056
GKOS.US	Glaukos Corporation	20190807	75.14	75.14	70.71	73.1	576107	73.1	down	down	correct
GLOB.US	Globant S.A	20190807	103.44	104.96	101.51	102.89	370986	102.89	down	down	correct
GLOG.US	PA	20190807	26.67	26.6878	26.52	26.528	6019	21.7419	down	down	correct
GLOP.US	PC	20190807	23.8	23.8015	23.54	23.54	56865	18.2829	down	down	correct
GLT.US	Glatfelter Corporation	20190807	14.35	14.72	13.95	14.59	362567	13.453	up	down	incorrect
GLW.US	Corning Incorporated	20190807	28.03	28.61	27.92	28.51	7118858	26.6039	up	down	incorrect
GM.US	General Motors Company	20190807	38.69	39.5	38.41	39.39	7924700	38.1196	up	up	correct
GME.US	GameStop Corp	20190807	3.74	3.845	3.66	3.81	5856078	3.81	up	up	correct
GMED.US	Globus Medical Inc	20190807	48	48.89	47.5	48.62	524931	48.62	up	up	correct
GMRE.US	PA	20190807	26.123	26.123	25.75	25.9194	7085	22.0518	down	down	correct
GMS.US	GMS Inc	20190807	21.05	21.57	20.54	21.49	311050	21.49	up	down	incorrect
GNE.US	PA	20190807	8.42	8.464	8.29	8.43	10296	7.1594	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190807	8.55	8.62	8.38	8.51	193139	7.6778	down	down	correct
GNRC.US	Generac Holdings Inc	20190807	71.18	72.83	70.74	72.47	600420	72.47	up	up	correct
GNT.US	PA	20190807	25.2247	25.2247	24.99	25.09	9872	22.6617	down	down	correct
GNW.US	Genworth Financial Inc	20190807	3.83	3.95	3.8	3.93	1656060	3.93	up	down	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20190807	20.43	20.43	20.23	20.26	160617	15.667	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190807	20.16	20.23	19.42	19.9	1087789	19.8962	down	down	correct
GOLD.US	Barrick Gold Corporation	20190807	17.97	18.4399	17.96	18.05	24740410	17.077	up	up	correct
GOLF.US	Acushnet Holdings Corp	20190807	23.85	24.77	23.2	23.96	522271	22.9594	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20190807	41.92	43.23	41.05	43.15	1230952	43.15	up	up	correct
GOTU.US	Gaotu Techedu Inc	20190807	12.55	13.5	12.37	13.15	436000	13.15	up	up	correct
GPC.US	Genuine Parts Company	20190807	90.49	91	89.66	90.53	1034141	83.8642	up	up	correct
GPI.US	Group 1 Automotive Inc	20190807	81.97	82.79	80.57	80.98	212663	79.349	down	up	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190807	25.73	25.775	25.58	25.64	12705	23.0383	down	up	incorrect
GPK.US	Graphic Packaging Holding Company	20190807	14.38	14.64	14.29	14.62	2421894	13.947	up	down	incorrect
GPM.US	Guggenheim Enhanced Equity Income Fund	20190807	7.69	7.75	7.6	7.75	136500	6.5719	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190807	18.49	18.825	18.36	18.78	453740	15.7838	up	up	correct
GPN.US	Global Payments Inc	20190807	152.81	158.76	151.15	157.87	1989924	156.1606	up	down	incorrect
GPRK.US	GeoPark Limited	20190807	16.9124	16.9721	16.4343	16.743	229282	16.3609	down	up	incorrect
GPS.US	The Gap Inc	20190807	17.64	17.94	17.47	17.85	5606940	17.0683	up	up	correct
GPX.US	GP Strategies Corporation	20190807	13.18	13.84	13.05	13.68	65687	13.68	up	down	incorrect
GRC.US	The Gorman	20190807	31.02	31.68	30.6	31.3	30907	29.9638	up	up	correct
GRP.US	UN	20190807	45.99	46.67	45.65	46.67	2060	41.3912	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190807	10.18	10.43	10	10.38	16494	9.1285	up	up	correct
GS.US	The Goldman Sachs Group Inc	20190807	201.11	205.96	199.05	205.74	2454249	195.104	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20190807	19.65	19.69	19.38	19.61	122564	15.5359	down	down	correct
GSK.US	GlaxoSmithKline plc	20190807	40.29	40.62	40.015	40.51	3136504	35.6206	up	up	correct
GSL.US	PB	20190807	23.83	23.83	23.71	23.71	1935	18.6922	down	down	correct
GTES.US	Gates Industrial Corporation plc	20190807	9.11	9.24	6.76	7.89	2325040	7.89	down	down	correct
GTLS.US	Chart Industries Inc	20190807	64.31	66.38	62.29	62.98	614425	62.98	down	up	incorrect
GTN.US	Gray Television Inc	20190807	15.46	15.76	13.6	15.62	2765096	15.3874	up	up	correct
GTNA.US	Gray Television Inc	20190807	15.55	15.58	14.55	15.58	5777	15.513	up	down	incorrect
GTS.US	Triple	20190807	21.69	22.68	21.69	22.32	135897	22.32	up	down	incorrect
GTY.US	Getty Realty Corp	20190807	29.15	29.71	29.11	29.65	209089	26.0079	up	down	incorrect
GUT.US	The Gabelli Utility Trust	20190807	7.26	7.37	7.22	7.33	171087	6.1294	up	up	correct
GVA.US	Granite Construction Incorporated	20190807	30.16	30.26	28.83	29.6	788404	28.2265	down	down	correct
GWB.US	Great Western Bancorp Inc	20190807	29.9	30.42	29.5	30.21	436690	28.8454	up	down	incorrect
GWRE.US	Guidewire Software Inc	20190807	92.6	95.86	91.5701	95.69	696755	95.69	up	up	correct
GWW.US	W.W. Grainger Inc	20190807	266.05	275.2	264.85	274.3	673449	262.832	up	up	correct
GYC.US	Cabco Series 2004	20190807	20.38	20.62	20.32	20.46	188866	19.2587	up	down	incorrect
H.US	Hyatt Hotels Corporation	20190807	73.6	74.9	72.66	74.47	681900	73.924	up	up	correct
HAE.US	Haemonetics Corporation	20190807	130.02	130.91	127.57	129.49	480247	129.49	down	down	correct
HAL.US	Halliburton Company	20190807	19.43	19.8704	19.115	19.65	16661039	18.7655	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190807	27.18	28.192	27.0309	27.78	329326	25.3955	up	down	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20190807	13.9	15.1	13.83	14.6	60455	13.7777	up	up	correct
HBI.US	Hanesbrands Inc	20190807	14.78	14.94	14.43	14.75	6454584	13.3251	down	down	correct
HBM.US	Hudbay Minerals Inc	20190807	3.7	3.72	3.55	3.61	1132131	3.5754	down	up	incorrect
HCA.US	HCA Healthcare Inc	20190807	123.26	126.37	122.01	126.1	1588594	123.5504	up	up	correct
HCC.US	Warrior Met Coal Inc	20190807	20.34	20.74	19.92	20.74	1049564	20.204	up	down	incorrect
HCFT.US	Hunt Companies Finance Trust Inc	20190807	907.5	907.5	907.5	907.5	0	906.6926
HCHC.US	HC2 Holdings Inc	20190807	2	2.08	1.96	2.04	91390	2.04	up	up	correct
HCI.US	HCI Group Inc	20190807	41.05	42.79	39.91	41	155952	38.2032	down	down	correct
HCXY.US	Hercules Capital Inc	20190807	25.3	25.53	25.18	25.25	11440	22.0428	down	down	correct
HD.US	The Home Depot Inc	20190807	206.04	208.5	203.13	207.91	3901105	196.497	up	up	correct
HDB.US	HDFC Bank Limited	20190807	110.67	112.06	110.12	110.92	1163174	55.0551	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20190807	43.76	44.37	43.2	44.06	388650	40.6065	up	up	correct
HEI.US	HEICO Corporation	20190807	138.74	140.5695	136.47	139.48	367645	139.1031	up	up	correct
HEP.US	Holly Energy Partners L.P	20190807	27.22	27.62	27.0101	27.45	100470	22.1601	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190807	13.8	13.8121	13.67	13.75	35422	11.226	down	down	correct
HES.US	Hess Corporation	20190807	55.96	58.63	55.63	58.02	4460310	55.5239	up	up	correct
HESM.US	Hess Midstream LP	20190807	18.75	18.75	17.9	18.18	121458	14.9975	down	down	correct
HFC.US	HollyFrontier Corporation	20190807	48.82	50.4	48.34	50.35	2576882	46.8618	up	up	correct
HFRO.US	PA	20190807	25.07	25.15	25.03	25.08	189289	21.9966	up	down	incorrect
HGGG.US	HHGregg Inc. (IN)	20190807	26.51	26.59	26.16	26.16	2412	26.16	down	down	correct
HGLB.US	Highland Global Allocation Fund	20190807	10.75	10.94	10.69	10.7	45308	7.8279	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190807	25.93	26.4	25.615	26.37	2498700	26.37	up	up	correct
HHC.US	The Howard Hughes Corporation	20190807	126.71	129.14	126.18	128.53	291137	128.53	up	up	correct
HI.US	Hillenbrand Inc	20190807	29.28	29.73	28.57	29.54	697563	27.6897	up	down	incorrect
HIG.US	The Hartford Financial Services Group Inc	20190807	57.04	58.385	56.51	58.01	1947668	54.4966	up	down	incorrect
HII.US	Huntington Ingalls Industries Inc	20190807	203.29	208.03	202.5252	207.37	546103	196.3238	up	up	correct
HIL.US	Hill International Inc	20190807	3.02	3.16	3.02	3.13	50021	3.13	up	down	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20190807	5.01	5.02	4.9801	5.01	152262	4.1676
HIW.US	Highwoods Properties Inc	20190807	43.62	44.69	43.37	44.26	531027	39.4108	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190807	6.89	6.92	6.83	6.92	129291	5.5889	up	up	correct
HKIB.US	AMTD International Inc	20190807	9.75	9.93	9.25	9.9	278096	9.9	up	up	correct
HL.US	PB	20190807	51.12	51.12	51.12	51.12	100	44.2708
HLF.US	Herbalife Nutrition Ltd	20190807	38.18	38.34	37.49	38.03	1629262	38.03	down	down	correct
HLI.US	Houlihan Lokey Inc	20190807	42.93	43.44	42.35	43.2	274131	40.8811	up	up	correct
HLIO.US	Helios Technologies Inc.	20190807	43.8	44.56	42.235	43.58	156201	42.8475	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20190807	91.3	93.79	90.73	93.4	2549962	92.9668	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190807	7.52	7.6	7.295	7.4	920074	7.4	down	down	correct
HMC.US	Honda Motor Co. Ltd	20190807	23.88	24.045	23.74	23.98	803407	22.4442	up	up	correct
HMLP.US	PA	20190807	26.26	26.2925	26.13	26.18	16075	21.395	down	down	correct
HMN.US	Horace Mann Educators Corporation	20190807	43.31	43.96	42.62	43.82	131769	40.6458	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190807	3	3.06	2.95	2.97	23198222	2.9031	down	up	incorrect
HNGR.US	Hanger Inc	20190807	16.3	16.335	15.5	15.62	384914	15.62	down	down	correct
HNI.US	HNI Corporation	20190807	31.55	32.1	31.245	31.93	167917	29.2179	up	up	correct
HNP.US	Huaneng Power International Inc	20190807	22.86	23.2	22.86	23.08	16575	20.3413	up	up	correct
HOG.US	Harley	20190807	32.94	33.46	32.78	33.36	1246519	31.7111	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190807	17.89	18.215	17.68	18.16	606426	17.0418	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190807	5.6	5.98	5.34	5.91	114809	5.91	up	up	correct
HP.US	Helmerich & Payne Inc	20190807	42.66	43.8	42.22	43.5	1947805	37.0737	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20190807	12.88	13.14	12.77	13.06	8026108	11.9251	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20190807	23.15	23.15	22.89	23.05	73961	19.2766	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20190807	23.22	23.28	22.987	23.25	78859	19.5512	up	up	correct
HPQ.US	HP Inc	20190807	18.97	19.18	18.81	19.09	8637045	17.6241	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20190807	19.06	19.093	18.8194	18.99	140726	15.859	down	down	correct
HQH.US	Tekla Healthcare Investors	20190807	19.12	19.3	18.9651	19.27	105740	15.577	up	up	correct
HQL.US	Tekla Life Sciences Investors	20190807	15.93	16.09	15.7858	16.08	50825	13.0287	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20190807	32.2	33.16	31.93	32.93	683588	29.8853	up	up	correct
HRB.US	H&R Block Inc	20190807	26.75	27.16	26.58	27.1	2143811	23.7661	up	up	correct
HRC.US	Hill	20190807	102.72	104.225	101.855	104.1	578175	102.0813	up	down	incorrect
HRI.US	Herc Holdings Inc	20190807	39.95	41.48	39.05	41.45	198523	41.3386	up	up	correct
HRL.US	Hormel Foods Corporation	20190807	40.47	41.06	40.16	40.89	4403960	39.0385	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20190807	13.64	14.19	13.52	14.06	167161	13.2079	up	up	correct
HSBC.US	HSBC Holdings plc	20190807	37.98	38.37	37.88	38.27	3152545	34.8155	up	up	correct
HSC.US	Harsco Corporation	20190807	18.91	19.07	18.54	18.89	2339030	18.89	down	down	correct
HSY.US	The Hershey Company	20190807	150.62	153.05	148.565	152.61	1290074	144.9208	up	up	correct
HT.US	PE	20190807	24.99	25.01	24.7808	24.95	3398	19.9945	down	down	correct
HTA.US	Healthcare Trust of America Inc	20190807	26.88	27.61	26.68	27.43	1100925	24.9769	up	up	correct
HTD.US	John Hancock Tax	20190807	25.08	25.19	24.95	25.14	66694	21.1581	up	down	incorrect
HTGC.US	Hercules Capital Inc	20190807	13.05	13.05	12.8	12.94	978010	10.0564	down	down	correct
HTH.US	Hilltop Holdings Inc	20190807	21.96	22.53	21.75	22.51	791632	21.6409	up	up	correct
HTY.US	John Hancock Investments	20190807	6.62	6.64	6.59	6.64	29738	5.1876	up	up	correct
HUBB.US	Hubbell Incorporated	20190807	125.18	126.81	123.515	126.59	288170	119.267	up	up	correct
HUBS.US	HubSpot Inc	20190807	174.21	188.13	174.21	186.78	1999222	186.78	up	up	correct
HUM.US	Humana Inc	20190807	288.14	294.79	284.57	293.89	935464	289.3878	up	down	incorrect
HUN.US	Huntsman Corporation	20190807	18.32	18.36	18.01	18.27	3102904	16.9976	down	down	correct
HUYA.US	HUYA Inc	20190807	19.9	20.4	19.3	20.15	1606318	20.15	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20190807	17.4	18.1	17.34	18.06	112536	14.5979	up	down	incorrect
HWM.US	Howmet Aerospace Inc	20190807	24.61	25.23	24.11	25.21	4466702	25.1506	up	up	correct
HXL.US	Hexcel Corporation	20190807	78.04	79.72	77.5379	79.43	319824	79.0685	up	up	correct
HY.US	Hyster	20190807	54.34	58.37	54.28	57.91	279700	54.4851	up	up	correct
HYB.US	The New America High Income Fund Inc	20190807	8.67	8.7	8.62	8.68	93890	7.2934	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190807	15.19	15.2	14.97	15.04	123811	12.5213	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190807	10.41	10.495	10.36	10.47	292268	8.5808	up	up	correct
HZN.US	Horizon Global Corporation	20190807	4.71	4.78	4.3	4.45	100357	4.45	down	down	correct
HZO.US	MarineMax Inc	20190807	14.93	15.11	14.58	14.95	247523	14.95	up	up	correct
IAA.US	IAA Inc	20190807	47.59	48.49	46.87	47.83	1235613	47.83	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190807	8.09	8.215	8.0791	8.15	73820	6.6631	up	up	correct
IAG.US	IAMGOLD Corporation	20190807	4.05	4.165	3.98	4.02	8647651	4.02	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190807	51.84	52.02	51.84	52.02	927	50.0831	up	up	correct
IBM.US	International Business Machines Corporation	20190807	138.6153	139.4546	136.2889	138.985	5931883	117.4172	up	up	correct
IBN.US	ICICI Bank Limited	20190807	11.39	11.52	11.33	11.49	9731720	11.456	up	down	incorrect
IBP.US	Installed Building Products Inc	20190807	52.32	53.9699	51.8646	53.76	206363	53.2335	up	up	correct
ICD.US	Independence Contract Drilling Inc	20190807	1.16	1.26	1.12	1.26	9295	25.2	up	up	correct
ICE.US	Intercontinental Exchange Inc	20190807	89.7	91.17	88.92	90.85	1913211	88.1932	up	up	correct
ICL.US	ICL Group Ltd	20190807	5.3	5.4	5.27	5.38	139331	4.6273	up	down	incorrect
IDA.US	IDACORP Inc	20190807	103.32	104.47	102.19	103.63	271713	97.2213	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190807	11.14	11.23	11.09	11.22	82176	9.4581	up	up	correct
IDT.US	IDT Corporation	20190807	8.96	9.07	8.75	8.83	73917	8.83	down	down	correct
IEX.US	IDEX Corporation	20190807	157.58	158.9	155.81	158.12	986891	154.199	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20190807	117.29	122.29	116.87	121.55	4506686	114.3042	up	up	correct
IFN.US	The India Fund Inc	20190807	20.02	20.1	19.905	19.99	125284	14.8577	down	down	correct
IFS.US	Intercorp Financial Services Inc	20190807	38.87	40.4431	38.51	40.11	101571	35.3854	up	down	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190807	10.6	10.68	10.4148	10.67	67490	8.7755	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190807	6.41	6.41	6.35	6.41	399635	5.3556
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190807	20.85	21.22	20.85	21.1	13771	19.1634	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190807	7.46	7.545	7.41	7.52	226267	6.141	up	up	correct
IGT.US	International Game Technology PLC	20190807	13.59	13.68	13.14	13.17	2442162	12.3039	down	up	incorrect
IHC.US	Independence Holding Company	20190807	36.41	36.78	36.36	36.64	16184	35.6758	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190807	6.89	6.95	6.84	6.95	64196	5.7138	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20190807	64.7	65.16	64.32	64.94	125582	63.0639	up	down	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20190807	10.58	10.62	10.5	10.52	24845	9.0153	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190807	10.29	10.36	10.29	10.33	3914	8.9117	up	down	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20190807	18.37	18.37	18.1	18.28	73985	17.5559	down	down	correct
IIIN.US	Insteel Industries Inc	20190807	18.61	18.695	18.16	18.54	47794	16.4076	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190807	15.42	15.52	15.42	15.45	181069	13.7948	up	up	correct
IIPR.US	PA	20190807	30.1583	30.2182	30.1583	30.2046	788	25.7723	up	down	incorrect
IMAX.US	IMAX Corporation	20190807	20.8	21.145	20.74	21.02	265945	21.02	up	up	correct
INFO.US	IHS Markit Ltd	20190807	62.67	63.45	62.04	63.04	2305462	62.013	up	up	correct
INFY.US	Infosys Limited	20190807	10.95	11.16	10.875	11.16	14179670	10.5547	up	up	correct
ING.US	ING Groep N.V	20190807	9.96	10.14	9.93	10.1	4376942	9.3291	up	up	correct
INGR.US	Ingredion Incorporated	20190807	76.32	77.59	75.1	77.03	586019	71.9114	up	down	incorrect
INN.US	Summit Hotel Properties Inc	20190807	11.24	11.28	11.02	11.18	1473585	10.6732	down	down	correct
INS.US	Intelligent Systems Corporation	20190807	41.85	45.99	41.5	45.99	146831	45.99	up	up	correct
INSI.US	Insight Select Income Fund	20190807	20.11	20.11	19.83	19.85	41548	17.0977	down	up	incorrect
INSP.US	Inspire Medical Systems Inc	20190807	63.45	67.03	58.56	66.26	703274	66.26	up	down	incorrect
INSW.US	PA	20190807	25.66	25.67	25.61	25.67	1200	24.1151	up	down	incorrect
INT.US	World Fuel Services Corporation	20190807	36.51	37.27	36.2	36.92	429978	35.6143	up	up	correct
INVH.US	Invitation Homes Inc	20190807	27.33	27.78	27.02	27.59	2662058	26.2735	up	up	correct
IO.US	ION Geophysical Corporation	20190807	8.37	8.56	8.07	8.08	147054	8.08	down	up	incorrect
IP.US	International Paper Company	20190807	39.5	40.22	39.13	40.18	3564237	34.0035	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190807	20.97	21.22	20.81	21.07	4390971	18.9194	up	up	correct
IPI.US	Intrepid Potash Inc	20190807	3.17	3.3	3.15	3.29	75949	32.9	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20190807	12.92	12.95	12.79	12.83	357503	11.4352	down	down	correct
IQV.US	IQVIA Holdings Inc	20190807	152.99	155.74	151.27	155.25	1114313	155.25	up	up	correct
IR.US	Ingersoll Rand Inc	20190807	30.36	30.85	29.955	30.69	1517518	28.4289	up	down	incorrect
IRL.US	The New Ireland Fund Inc	20190807	8.0832	8.271	8.0401	8.22	10333	6.5081	up	up	correct
IRM.US	Iron Mountain Incorporated	20190807	30.81	31.05	30.54	30.85	2373576	25.7437	up	down	incorrect
IRT.US	Independence Realty Trust Inc	20190807	12.87	13.18	12.81	13.07	849294	11.8286	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190807	14.3	14.36	14.26	14.35	85762	11.774	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190807	25.98	26.0068	25.9	25.9	19885	25.9	down	down	correct
IT.US	Gartner Inc	20190807	127.56	130.38	125.86	129.34	606130	129.34	up	down	incorrect
ITCB.US	Itaú Corpbanca	20190807	11.21	11.33	11.15	11.25	7155	9.9376	up	up	correct
ITGR.US	Integer Holdings Corporation	20190807	79.57	79.93	78.17	79.03	155712	79.03	down	down	correct
ITT.US	ITT Inc	20190807	56.86	57.28	56.24	57.1	511815	55.6259	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20190807	8.8336	9.2333	8.8136	9.2133	28595240	6.8643	up	up	correct
ITW.US	Illinois Tool Works Inc	20190807	146.82	149.56	145.55	149.02	1393404	141.1688	up	up	correct
IVC.US	Invacare Corporation	20190807	5.43	6	5.32	5.75	890867	5.7203	up	up	correct
IVH.US	Ivy Funds	20190807	13.62	13.63	13.52	13.63	44779	11.084	up	up	correct
IVR.US	PC	20190807	25.72	25.72	25.57	25.63	19914	21.0323	down	up	incorrect
IVZ.US	Invesco Ltd	20190807	16.8	16.92	16.19	16.85	9486365	14.8875	up	up	correct
IX.US	ORIX Corporation	20190807	70.56	70.99	70.18	70.4	73511	65.5147	down	down	correct
J.US	Jacobs Engineering Group Inc	20190807	83.31	83.89	80.55	83.63	1522832	82.213	up	down	incorrect
JAX.US	J. Alexander's Holdings Inc	20190807	10.17	10.5	10.17	10.46	36001	10.46	up	up	correct
JBGS.US	JBG SMITH Properties	20190807	37.63	37.97	37	37.86	779499	35.3322	up	down	incorrect
JBL.US	Jabil Inc	20190807	27.38	28.12	27.35	28.07	710423	27.5058	up	up	correct
JBT.US	John Bean Technologies Corporation	20190807	101.77	102.875	100.76	102.46	162526	101.5512	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190807	13.42	13.6	13.36	13.57	76753	11.0853	up	up	correct
JCI.US	Johnson Controls International plc	20190807	41.46	41.97	41.105	41.88	4222627	39.5748	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190807	9.72	9.82	9.72	9.74	24144	8.4023	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190807	11.06	11.15	10.92	11.15	56520	9.2731	up	up	correct
JEF.US	Jefferies Financial Group Inc	20190807	19.22	19.68	19.08	19.64	1430105	17.0815	up	up	correct
JELD.US	JELD	20190807	18.41	18.6	17.22	18.21	1414766	18.21	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190807	9.06	9.1529	8.9311	9	14636	7.93	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190807	6.77	6.89	6.77	6.88	24683	6.3669	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20190807	9.76	9.78	9.73	9.76	229989	8.1897
JGH.US	Nuveen Global High Income Fund	20190807	15.25	15.27	15.19	15.26	35723	12.5803	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190807	10.431	10.46	10.3013	10.46	16362	9.2542	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190807	9.87	9.91	9.86	9.87	57038	9.1229
JHG.US	Janus Henderson Group plc	20190807	19.14	19.545	18.96	19.45	1368264	16.9594	up	up	correct
JHI.US	John Hancock Investors Trust	20190807	16.86	16.8926	16.76	16.76	8241	13.7158	down	down	correct
JHS.US	John Hancock Income Securities Trust	20190807	14.55	14.6215	14.55	14.55	15020	12.7478
JHX.US	James Hardie Industries plc	20190807	12.88	13.25	12.88	13.25	19298	12.7674	up	up	correct
JILL.US	J.Jill Inc	20190807	1.92	2.03	1.832	1.98	254950	9.9	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190807	19	19.95	18.998	19.95	658294	19.95	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20190807	139.08	140.81	136.67	138.89	313178	138.4812	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190807	23.12	23.15	23.1	23.15	18788	20.683	up	down	incorrect
JMIA.US	Jumia Technologies AG	20190807	13.79	13.81	12.6	13.46	1158551	13.46	down	up	incorrect
JMM.US	Nuveen Multi	20190807	7.4454	7.4786	7.42	7.44	6920	6.6382	down	up	incorrect
JMP.US	JMP Group LLC	20190807	3.72	3.72	3.68	3.7	25922	3.4998	down	down	correct
JNJ.US	Johnson & Johnson	20190807	129.36	130.905	128.19	130.21	6771743	121.8836	up	up	correct
JNPR.US	Juniper Networks Inc	20190807	24.92	25.3925	24.72	25.29	2334992	23.3399	up	up	correct
JOE.US	The St. Joe Company	20190807	16.87	17.26	16.78	17.16	146596	17.0061	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190807	8.25	8.3	8.22	8.3	24733	6.8474	up	down	incorrect
JP.US	Jupai Holdings Limited	20190807	1.45	1.82	1.45	1.75	247271	1.75	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190807	9.68	9.72	9.53	9.72	361621	8.1879	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190807	23.63	23.99	23.56	23.96	34693	20.4032	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190807	9.53	9.55	9.3	9.55	744728	8.1323	up	down	incorrect
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190807	24.3	24.34	24.0188	24.33	10305	21.0784	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190807	7.63	7.66	7.61	7.63	360096	5.6926
JRI.US	Nuveen Real Asset Income and Growth Fund	20190807	16.47	16.68	16.45	16.63	66913	13.6156	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190807	9.58	9.65	9.56	9.63	102883	8.0843	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20190807	10.47	10.55	10.37	10.52	83088	8.6164	up	down	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190807	15.04	15.14	15.04	15.07	36018	12.6183	up	up	correct
JT.US	Jianpu Technology Inc	20190807	3.49	3.66	3.49	3.61	206571	28.88	up	up	correct
JTA.US	Nuveen Tax	20190807	11	11.2484	10.87	11.06	42043	9.3704	up	up	correct
JTD.US	Nuveen Tax	20190807	16.13	16.1801	15.94	16.09	53672	13.4178	down	up	incorrect
JW.US	B	20190807	42.64	42.64	42.64	42.64	176	40.5146
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190807	42.64	42.64	42.64	42.64	176	39.7678
JWN.US	Nordstrom Inc	20190807	30.18	30.6	29.79	30.15	4031126	29.0974	down	down	correct
K.US	Kellogg Company	20190807	61.45	61.86	60.19	61.5	3090765	56.1878	up	up	correct
KAI.US	Kadant Inc	20190807	81.8	83.29	81.455	82.7	45373	81.1906	up	up	correct
KAMN.US	Kaman Corporation	20190807	56.51	57.33	56.015	56.69	162001	54.348	up	up	correct
KAR.US	KAR Auction Services Inc	20190807	23.2	24.5	22.24	24.34	10741800	23.6293	up	up	correct
KB.US	KB Financial Group Inc	20190807	32.56	32.76	32.18	32.65	116722	30.0885	up	up	correct
KBH.US	KB Home	20190807	25.48	26.505	25.22	26.26	2185393	25.4856	up	down	incorrect
KBR.US	KBR Inc	20190807	23.93	24.91	23.82	24.85	1636306	24.0105	up	down	incorrect
KEN.US	Kenon Holdings Ltd	20190807	21	21	21	21	175	16.3756
KEP.US	Korea Electric Power Corporation	20190807	10.9	10.98	10.8	10.97	164121	10.4714	up	up	correct
KEX.US	Kirby Corporation	20190807	72.45	75.155	72.32	74.85	485482	74.85	up	up	correct
KEY.US	PK	20190807	25.03	25.03	25.03	25.03	0	21.7537
KEYS.US	Keysight Technologies Inc	20190807	84.45	85.46	83.69	85.23	1054750	85.23	up	down	incorrect
KF.US	The Korea Fund Inc	20190807	25.53	25.73	25.4	25.7	7765	19.867	up	up	correct
KFS.US	Kingsway Financial Services Inc	20190807	2.7	2.8	2.6866	2.75	18112	2.75	up	up	correct
KFY.US	Korn Ferry	20190807	37.1	37.88	36.87	37.67	334058	36.7326	up	up	correct
KGC.US	Kinross Gold Corporation	20190807	4.99	5.1499	4.9701	5.06	28079123	4.929	up	up	correct
KIM.US	PM	20190807	25.05	25.13	24.91	25.0334	19426	22.3143	down	down	correct
KIO.US	KKR Income Opportunities Fund	20190807	15.71	15.83	15.71	15.78	96210	12.5566	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20190807	48.25	49.1299	46.49	46.72	2248118	45.2877	down	down	correct
KLR.US	Kaleyra Inc	20190807	10.45	10.47	10.38	10.47	20200	10.47	up	up	correct
KMB.US	Kimberly	20190807	134.06	137.05	132.325	136.13	1751859	125.8905	up	up	correct
KMI.US	Kinder Morgan Inc	20190807	19.8	20.02	19.51	19.97	20533711	17.2465	up	up	correct
KMPR.US	Kemper Corporation	20190807	76.57	78.355	75.27	77.9	463987	74.6982	up	up	correct
KMT.US	Kennametal Inc	20190807	30.62	31.06	30.11	30.88	1017776	29.0209	up	down	incorrect
KMX.US	CarMax Inc	20190807	85.04	85.145	82.08	82.87	1821183	82.87	down	down	correct
KN.US	Knowles Corporation	20190807	19.2	19.8	19.2	19.74	857395	19.74	up	up	correct
KNL.US	Knoll Inc	20190807	22.49	23.065	21.97	23.04	399537	21.9882	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20190807	18.73	18.84	18.59	18.77	107212	14.2618	up	up	correct
KNX.US	Knight	20190807	34.26	34.54	33.595	34.43	2280990	33.7778	up	up	correct
KO.US	The Coca	20190807	52.27	53.39	51.77	53.18	17937039	49.1201	up	up	correct
KODK.US	Eastman Kodak Company	20190807	2.41	2.48	2.39	2.44	49198	2.44	up	up	correct
KOF.US	Coca	20190807	59.72	60.28	58.6	60.03	99702	53.28	up	up	correct
KOP.US	Koppers Holdings Inc	20190807	24.44	24.75	23.62	23.87	134409	23.87	down	down	correct
KOS.US	Kosmos Energy Ltd	20190807	5.91	6.42	5.86	6.32	6248100	6.1221	up	up	correct
KR.US	The Kroger Co	20190807	22.06	23.93	21.91	23.9	30946498	22.6389	up	up	correct
KRA.US	Kraton Corporation	20190807	26.72	27.65	26.47	27.53	253055	27.53	up	up	correct
KRC.US	Kilroy Realty Corporation	20190807	76.91	77.735	76.03	77.02	358318	71.9072	up	up	correct
KRG.US	Kite Realty Group Trust	20190807	15.05	15.36	14.94	15.24	947953	13.5958	up	up	correct
KRO.US	Kronos Worldwide Inc	20190807	11.84	12.21	11.8012	12.09	271870	10.5067	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20190807	13.6	14.2219	13.16	13.85	110440	11.1058	up	down	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20190807	12.17	12.26	12.11	12.11	29121	10.8154	down	down	correct
KSS.US	Kohl's Corporation	20190807	49.57	50.665	48.94	50.56	3557110	46.6119	up	up	correct
KSU.US	P	20190807	27.35	27.35	27.35	27.35	210	25.4928
KT.US	KT Corporation	20190807	11.24	11.37	11.015	11.06	814901	10.0741	down	down	correct
KTB.US	Kontoor Brands Inc	20190807	28.77	29.76	28.75	29.6	743580	27.1514	up	up	correct
KTF.US	DWS Municipal Income Trust	20190807	11.53	11.62	11.5141	11.53	167948	10.3555
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190807	32.12	32.12	32.11	32.11	675	27.527	down	down	correct
KW.US	Kennedy	20190807	20.9	21.46	20.83	21.27	314446	19.047	up	up	correct
KWR.US	Quaker Chemical Corporation	20190807	164.86	171.265	162.8107	169.57	91219	166.5583	up	down	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190807	14.12	14.15	13.84	13.95	1446023	10.7026	down	down	correct
L.US	Loews Corporation	20190807	50.94	50.94	49.97	50.6	1194853	49.9303	down	up	incorrect
LAC.US	Lithium Americas Corp	20190807	3.5	3.55	3.45	3.53	102928	3.53	up	up	correct
LAD.US	Lithia Motors Inc	20190807	127.49	128.21	125.18	126.43	228831	124.4036	down	up	incorrect
LADR.US	Ladder Capital Corp	20190807	16.62	16.88	16.54	16.81	834470	14.0569	up	up	correct
LAIX.US	LAIX Inc	20190807	9.55	9.6	8.65	9.51	125955	9.51	down	down	correct
LAZ.US	Lazard Ltd	20190807	33.73	34.21	33.17	33.79	523600	30.2692	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20190807	11.58	11.83	11.28	11.79	1004500	11.5706	up	up	correct
LC.US	LendingClub Corporation	20190807	14.07	15.06	14	14.82	1530364	14.82	up	down	incorrect
LCI.US	Lannett Company Inc	20190807	6.47	6.72	6.35	6.65	667016	6.65	up	up	correct
LCII.US	LCI Industries	20190807	86.51	91.84	84.76	90.88	448327	85.3391	up	up	correct
LDOS.US	Leidos Holdings Inc	20190807	79.5	81.18	78.56	80.57	2046611	77.6695	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190807	24.59	24.6999	24.425	24.62	80449	20.4317	up	up	correct
LEA.US	Lear Corporation	20190807	118.03	119.24	116.305	117.11	1155361	113.4311	down	down	correct
LEAF.US	Leaf Group Ltd	20190807	4.59	4.69	4.37	4.61	88756	4.61	up	down	incorrect
LEG.US	Leggett & Platt Incorporated	20190807	37.83	39.27	37.83	39.07	1357900	35.5215	up	up	correct
LEJU.US	Leju Holdings Limited	20190807	1.101	1.11	1.0982	1.1	6345	1.1	down	down	correct
LEN.US	Lennar Corporation	20190807	47.58	49.97	47.41	49.86	6245587	48.8285	up	down	incorrect
LENB.US	Lennar Corporation	20190807	37.99	39.76	37.99	39.7	73437	38.7957	up	down	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20190807	8.65	8.7	8.56	8.58	153024	7.6197	down	down	correct
LEVI.US	Levi Strauss & Co	20190807	18.22	18.3	17.74	17.93	1488423	17.4305	down	down	correct
LFC.US	China Life Insurance Company Limited	20190807	11.5	11.62	11.38	11.62	448838	10.5182	up	up	correct
LGF.US	B	20190807	11.26	11.38	11.06	11.29	304766	11.29	up	down	incorrect
LGFA.US	Lions Gate Entertainment Corp	20190807	11.98	12.14	11.77	12.02	655191	12.02	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190807	15.4	15.61	15.315	15.6	16669	12.625	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20190807	160.32	162.11	157.98	161.93	573651	161.93	up	down	incorrect
LHX.US	L3Harris Technologies Inc	20190807	203.85	209.31	203.195	207.46	2305330	198.4992	up	up	correct
LII.US	Lennox International Inc	20190807	251.43	255.87	249.36	254.78	359532	247.7955	up	up	correct
LIN.US	Linde plc	20190807	187.05	191.41	186.62	190.78	2078890	183.2389	up	up	correct
LINX.US	Linx S.A	20190807	7.84	8.1	7.815	8	259200	7.8372	up	down	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20190807	1.44	1.45	1.39	1.43	8095	1.43	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20190807	7.06	7.54	6.59	7.42	4487411	7.42	up	up	correct
LLY.US	Eli Lilly and Company	20190807	110.37	111.38	108.53	111.12	4231696	106.1101	up	up	correct
LMT.US	Lockheed Martin Corporation	20190807	364.02	370.93	362.02	369.3	1242993	345.3602	up	up	correct
LNC.US	Lincoln National Corporation	20190807	55.77	55.93	54.2	55.4	2855199	51.3152	down	down	correct
LND.US	BrasilAgro	20190807	4.2	4.23	4.07	4.16	4270	3.5134	down	down	correct
LNN.US	Lindsay Corporation	20190807	87.76	89.28	87.45	88.74	57259	86.3328	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190807	11.43	11.89	11.23	11.64	142103	10.9789	up	up	correct
LOW.US	Lowe's Companies Inc	20190807	97	98.76	96.01	98.38	3686654	94.8342	up	up	correct
LPG.US	Dorian LPG Ltd	20190807	8.84	9.34	8.61	9.05	823548	8.3592	up	down	incorrect
LPI.US	Laredo Petroleum Inc	20190807	2.5	2.68	2.38	2.66	313649	53.2	up	up	correct
LPL.US	LG Display Co. Ltd	20190807	5.18	5.275	5.1	5.25	554272	5.25	up	up	correct
LPX.US	Louisiana	20190807	22.63	22.785	22.12	22.58	3662131	21.6157	down	down	correct
LRN.US	Stride Inc	20190807	28.35	28.39	23.26	27.28	1333960	27.28	down	down	correct
LSI.US	Life Storage Inc	20190807	100.37	102.28	99.76	101.94	504882	62.5986	up	up	correct
LTC.US	LTC Properties Inc	20190807	45.61	46.64	45.25	46.33	167178	40.198	up	down	incorrect
LTHM.US	Livent Corporation	20190807	5.73	6.84	5.7	6.76	8162000	6.76	up	up	correct
LUB.US	Luby's Inc	20190807	1.18	1.19	1.155	1.17	22814	0.7121	down	down	correct
LUMN.US	Lumen Technologies Inc	20190807	11.7	11.745	11.45	11.58	13692020	9.6021	down	down	correct
LUV.US	Southwest Airlines Co	20190807	49.18	50.165	48.77	49.93	3592429	49.401	up	up	correct
LVS.US	Las Vegas Sands Corp	20190807	53.5	54.35	52.51	53.99	4138229	51.6678	up	up	correct
LW.US	Lamb Weston Holdings Inc	20190807	64.83	65.78	63.69	65.62	970779	63.6969	up	up	correct
LXFR.US	Luxfer Holdings PLC	20190807	16.88	17.17	16.61	16.71	223209	15.616	down	up	incorrect
LXP.US	PC	20190807	53.58	53.65	53.2906	53.65	1365	47.1544	up	up	correct
LXU.US	LSB Industries Inc	20190807	4.97	5.04	4.8	4.98	196262	3.8308	up	up	correct
LYB.US	LyondellBasell Industries N.V	20190807	74.77	76.12	74.56	75.94	2600714	67.8598	up	up	correct
LYG.US	Lloyds Banking Group plc	20190807	2.41	2.42	2.39	2.42	9327134	2.1297	up	up	correct
LYV.US	Live Nation Entertainment Inc	20190807	68.88	70.9	68.53	70.8	954785	70.8	up	up	correct
LZB.US	La	20190807	30.68	31.65	30.68	31.45	268006	30.3432	up	up	correct
M.US	Macy's Inc	20190807	20.53	20.6569	20.15	20.44	7865628	18.5044	down	down	correct
MA.US	Mastercard Incorporated	20190807	263.4	270	260.25	269.31	4475969	266.2351	up	up	correct
MAA.US	PI	20190807	66	66	65.3001	65.3001	300	55.4615	down	down	correct
MAC.US	The Macerich Company	20190807	30.77	31.24	30.33	31.09	1592547	26.0388	up	up	correct
MAIN.US	Main Street Capital Corporation	20190807	41.66	41.84	41.13	41.71	195967	35.3336	up	up	correct
MAN.US	ManpowerGroup Inc	20190807	85.26	86.86	84.44	86.64	395201	81.3463	up	up	correct
MANU.US	Manchester United plc	20190807	17.2	17.25	17.05	17.16	63620	16.6902	down	down	correct
MAS.US	Masco Corporation	20190807	38.85	39.26	38.48	39.15	3607961	37.9294	up	up	correct
MATX.US	Matson Inc	20190807	36.52	36.84	35.94	36.54	192502	34.9597	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190807	11.01	11.06	11.0088	11.01	65626	9.8492
MAXR.US	Maxar Technologies Inc	20190807	7.26	8.17	7.005	8.01	3880026	7.9659	up	down	incorrect
MBI.US	MBIA Inc	20190807	8.71	8.9	8.41	8.66	1907804	8.66	down	down	correct
MBSC.US	UN	20190807	18.44	18.44	18.44	18.44	137	18.44
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190807	7.82	7.94	7.81	7.9	1878634	5.9899	up	up	correct
MC.US	Moelis & Company	20190807	33.1	33.65	32.68	33.41	569411	26.1777	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190807	14.47	14.53	14.45	14.45	23926	13.0649	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20190807	38.63	39	38.1096	38.75	10821	38.75	up	down	incorrect
MCD.US	McDonald's Corporation	20190807	213.26	217.56	211.34	216.83	3767220	204.4188	up	up	correct
MCI.US	Barings Corporate Investors	20190807	15.85	16.14	15.85	16.01	14977	13.6809	up	up	correct
MCK.US	McKesson Corporation	20190807	137.62	139.57	133.06	139.21	2695277	135.7268	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190807	6.37	6.43	6.35	6.4	67029	4.8952	up	up	correct
MCO.US	Moody's Corporation	20190807	201.84	208.715	201.09	208.25	599988	204.0801	up	up	correct
MCR.US	MFS Charter Income Trust	20190807	8.3	8.33	8.29	8.31	101393	6.7913	up	down	incorrect
MCS.US	The Marcus Corporation	20190807	34.7	35.77	34.51	35.67	334865	35.1011	up	up	correct
MCY.US	Mercury General Corporation	20190807	54.26	54.95	54.02	54.73	223674	48.2968	up	up	correct
MD.US	MEDNAX Inc	20190807	20.74	21.71	20.43	21.54	844872	21.54	up	up	correct
MDC.US	M.D.C. Holdings Inc	20190807	35.81	36.82	35.62	36.75	381965	31.6035	up	up	correct
MDLA.US	Medallia Inc	20190807	37.5	38.7	36.64	38.18	285594	38.18	up	up	correct
MDLQ.US	Medley LLC	20190807	18.39	19	18.27	19	10847	14.2221	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20190807	18.28	18.8629	17.6528	18.76	8945	13.5803	up	down	incorrect
MDP.US	Meredith Corporation	20190807	53.51	53.57	51.44	51.51	528023	48.9217	down	up	incorrect
MDT.US	Medtronic plc	20190807	100.36	101.84	99.13	101.39	3954092	96.0124	up	up	correct
MDU.US	MDU Resources Group Inc	20190807	26.19	26.59	25.88	26.48	954203	24.5473	up	up	correct
MEC.US	Mayville Engineering Company Inc	20190807	13.1	13.1	12.065	12.2	103600	12.2	down	down	correct
MED.US	Medifast Inc	20190807	101.62	106.38	101.62	103.95	319487	95.8687	up	up	correct
MEI.US	Methode Electronics Inc	20190807	26.93	27.27	26.87	26.98	133364	26.2071	up	up	correct
MER.US	PK	20190807	26.45	26.48	26.36	26.46	25000	24.1505	up	up	correct
MFC.US	Manulife Financial Corporation	20190807	16.38	16.53	16.06	16.48	2447667	14.5696	up	up	correct
MFG.US	Mizuho Financial Group Inc	20190807	2.91	2.97	2.91	2.93	856309	2.6502	up	up	correct
MFGP.US	Micro Focus International plc	20190807	19.93	20.16	19.77	20.09	300787	16.5937	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190807	13.45	13.53	13.45	13.45	69847	12.1879
MFM.US	MFS Municipal Income Trust	20190807	7.17	7.2	7.12	7.12	61646	6.3758	down	up	incorrect
MFO.US	MFA Financial Inc. SR NT 42	20190807	25.89	25.89	25.81	25.82	3686	23.1745	down	down	correct
MFV.US	MFS Special Value Trust	20190807	5.7457	5.77	5.7	5.74	5982	4.6205	down	up	incorrect
MG.US	Mistras Group Inc	20190807	16.4	16.49	16.13	16.32	100689	16.32	down	up	incorrect
MGA.US	Magna International Inc	20190807	46.83	48.61	46.7	48.4	1491467	45.2834	up	up	correct
MGF.US	MFS Government Markets Income Trust	20190807	4.62	4.62	4.6	4.6	63181	4.0499	down	down	correct
MGM.US	MGM Resorts International	20190807	27.71	28.32	27.6	28.27	5318570	27.8053	up	up	correct
MGP.US	MGM Growth Properties LLC	20190807	28.6	29.27	28.19	29.07	1149403	25.1166	up	up	correct
MGR.US	Affiliated Managers Group Inc	20190807	25.95	26.02	25.8528	25.9398	10438	22.9298	down	up	incorrect
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190807	22.54	22.54	22.34	22.53	54759	19.4098	down	up	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20190807	9.75	10.04	9.265	9.83	3036512	9.7755	up	down	incorrect
MH.US	PD	20190807	4.5	4.91	4.5	4.59	47840	4.59	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190807	16.92	16.92	16.7	16.7	37200	14.9509	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190807	7.59	7.61	7.46	7.46	88926	6.8555	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190807	12.73	12.78	12.71	12.71	128373	11.3905	down	down	correct
MHK.US	Mohawk Industries Inc	20190807	116.2	118.8	115.545	118.45	985360	118.45	up	down	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190807	17.1	17.5899	17.051	17.49	13094	16.0641	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190807	13.66	13.72	13.62	13.63	34928	12.2607	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20190807	22.33	22.85	22.28	22.7	47664	18.2833	up	down	incorrect
MIC.US	Macquarie Infrastructure Corporation	20190807	38.9	38.98	38.18	38.87	734600	2.1394	down	up	incorrect
MIN.US	MFS Intermediate Income Trust	20190807	3.86	3.87	3.79	3.83	529286	3.1789	down	down	correct
MIXT.US	MiX Telematics Limited	20190807	14.1	14.13	13.7	14.07	121432	13.3386	down	up	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190807	14.46	14.54	14.34	14.47	28332	13.0144	up	up	correct
MKC.US	V	20190807	77.255	79.695	77.255	79.695	2000	77.0733	up	up	correct
MKL.US	Markel Corporation	20190807	1095.89	1118.35	1079.4863	1115.81	34734	1115.81	up	up	correct
MLI.US	Mueller Industries Inc	20190807	26.57	27.05	26.22	26.82	261717	25.9356	up	up	correct
MLM.US	Martin Marietta Materials Inc	20190807	245.89	246.86	242.78	245.08	725786	240.1022	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20190807	10.5677	10.5677	10.08	10.08	9519	10.08	down	down	correct
MLR.US	Miller Industries Inc	20190807	29.98	30.49	29.8	30.48	46938	28.9168	up	down	incorrect
MMC.US	Marsh & McLennan Companies Inc	20190807	96.51	97.3	95.31	97.05	1579884	93.5014	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190807	21.19	21.1999	21.01	21.03	48984	18.7289	down	up	incorrect
MMI.US	Marcus & Millichap Inc	20190807	32.06	35	32.06	34.12	825384	34.12	up	up	correct
MMM.US	3M Company	20190807	162	163.95	158.04	163.64	5993166	150.2248	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20190807	64.27	64.75	63.87	64.22	779764	52.5472	down	down	correct
MMS.US	Maximus Inc	20190807	69.52	70.95	69.22	70.41	316669	67.9342	up	up	correct
MMT.US	MFS Multimarket Income Trust	20190807	5.89	5.97	5.86	5.95	282093	4.9638	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190807	15.06	15.44	14.72	14.89	102319	13.5221	down	down	correct
MN.US	Manning & Napier Inc	20190807	1.77	1.8	1.74	1.8	29982	1.7128	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190807	15.3	15.41	15.3	15.3	13021	13.9072
MNR.US	PC	20190807	25.06	25.0932	24.92	25.03	43653	21.4846	down	down	correct
MNRL.US	Brigham Minerals Inc	20190807	19.16	19.41	18.4	18.82	403800	15.317	down	down	correct
MO.US	Altria Group Inc	20190807	45.91	46.44	45.245	46.23	13216199	37.994	up	down	incorrect
MOD.US	Modine Manufacturing Company	20190807	10.72	10.92	10.56	10.85	312532	10.85	up	up	correct
MODN.US	Model N Inc	20190807	23.75	25.45	23.21	25	1284345	25	up	up	correct
MOG.US	A	20190807	77.15	78.23	75.9	78.02	122750	75.8379	up	up	correct
MOGU.US	MOGU Inc	20190807	2.15	2.33	2.15	2.3	22282	2.3	up	down	incorrect
MOH.US	Molina Healthcare Inc	20190807	126.06	132.35	125.295	131.5	741418	131.5	up	up	correct
MOS.US	The Mosaic Company	20190807	21.85	22.8	21.72	22.72	10329160	22.1474	up	up	correct
MOV.US	Movado Group Inc	20190807	24.77	25.2	24.495	25.14	196090	23.9225	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190807	14.4	14.49	14.32	14.43	62541	13.0181	up	down	incorrect
MPC.US	Marathon Petroleum Corporation	20190807	48.8	48.91	47.4	48.13	9238018	42.8838	down	down	correct
MPLX.US	MPLX LP	20190807	27.23	27.34	26.77	27.12	3286709	20.312	down	down	correct
MPV.US	Barings Participation Investors	20190807	16.67	16.67	16.2	16.2	18504	14.0027	down	down	correct
MPW.US	Medical Properties Trust Inc	20190807	17.64	17.96	17.36	17.84	4055583	15.6255	up	up	correct
MPX.US	Marine Products Corporation	20190807	14.82	15.09	14.66	14.95	12513	13.7719	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190807	12.95	13.04	12.95	13.03	62942	11.7082	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190807	14.82	14.96	14.82	14.91	62847	13.3505	up	up	correct
MRC.US	MRC Global Inc	20190807	13.49	13.83	13.09	13.76	934522	13.76	up	up	correct
MRK.US	Merck & Co. Inc	20190807	84.146	84.6256	82.7371	84.1859	10982470	74.125	up	up	correct
MRO.US	Marathon Oil Corporation	20190807	11.82	12.14	11.56	12.05	20579080	11.6606	up	up	correct
MSA.US	MSA Safety Incorporated	20190807	100.78	102.2	98.93	101.84	144552	98.6873	up	down	incorrect
MSB.US	Mesabi Trust	20190807	25.5	25.62	24.61	24.78	117720	19.9198	down	down	correct
MSC.US	Studio City International Holdings Limited	20190807	19.49	19.5	19.49	19.5	1722	19.5	up	down	incorrect
MSCI.US	MSCI Inc	20190807	212.19	218.155	209.12	217.18	690053	212.6856	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190807	9.44	9.46	9.4	9.41	76342	8.2772	down	up	incorrect
MSGS.US	W	20190807	283.94	290	283.445	288.51	183171	286.6275	up	down	incorrect
MSI.US	Motorola Solutions Inc	20190807	170.79	174.37	169.47	174	1186344	167.5482	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20190807	67	68.045	66.4	67.86	345546	55.6709	up	up	correct
MT.US	ArcelorMittal	20190807	13.74	14.11	13.71	14.06	2419197	13.9298	up	up	correct
MTB.US	M&T Bank Corporation	20190807	151.34	152.62	148.84	150.6	1140489	138.962	down	up	incorrect
MTD.US	Mettler	20190807	701.26	710.52	691.44	704.97	207279	704.97	up	up	correct
MTDR.US	Matador Resources Company	20190807	15.12	15.34	14.35	15.07	3903848	15.0113	down	down	correct
MTG.US	MGIC Investment Corporation	20190807	12.33	12.65	12.27	12.55	3018274	11.8926	up	down	incorrect
MTH.US	Meritage Homes Corporation	20190807	61.46	62.785	60.77	62.5	1688613	62.5	up	up	correct
MTL.US	P	20190807	0.8188	0.8211	0.8	0.8	5383	0.8	down	down	correct
MTN.US	Vail Resorts Inc	20190807	236.59	240.56	235.13	239.32	211649	231.6823	up	up	correct
MTOR.US	Meritor Inc	20190807	19.91	20.28	19.41	19.76	826687	19.76	down	up	incorrect
MTR.US	Mesa Royalty Trust	20190807	7.31	7.87	7.31	7.7	16896	6.8172	up	up	correct
MTRN.US	Materion Corporation	20190807	58.48	59.38	58.2707	59.18	154169	58.1122	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190807	21.98	21.99	21.93	21.98	17952	20.7888
MTW.US	The Manitowoc Company Inc	20190807	15.5	15.73	15.3	15.64	262865	15.64	up	up	correct
MTX.US	Minerals Technologies Inc	20190807	49.65	49.87	48.77	49.39	228052	48.9751	down	down	correct
MTZ.US	MasTec Inc	20190807	59.31	60.37	58.37	60.08	1782873	60.08	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190807	15.52	15.52	15.22	15.22	78857	13.6012	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190807	14.24	14.3	14.23	14.25	392606	12.8929	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190807	12.82	12.9	12.76	12.76	50771	11.4626	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190807	4.79	4.82	4.74	4.82	1409005	4.4501	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190807	15.56	15.6	15.51	15.52	5160	14.4026	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190807	14.54	14.61	14.43	14.47	120207	13.0918	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190807	14.52	14.55	14.26	14.36	162582	12.7642	down	down	correct
MUR.US	Murphy Oil Corporation	20190807	21.62	21.93	21.055	21.64	3714930	19.6711	up	up	correct
MUSA.US	Murphy USA Inc	20190807	90.95	92.61	90.95	91.33	484372	90.5153	up	up	correct
MUX.US	McEwen Mining Inc	20190807	1.97	2.08	1.96	1.98	7672015	1.98	up	down	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20190807	9.35	9.43	9.3301	9.39	104411	8.4272	up	up	correct
MVO.US	MV Oil Trust	20190807	7.28	7.44	7.15	7.44	34757	5.6146	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190807	15.52	15.678	15.4901	15.62	49477	13.9611	up	up	correct
MWA.US	Mueller Water Products Inc	20190807	10.22	10.36	10.11	10.17	1778399	9.7238	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20190807	10.34	10.61	10.34	10.59	195643	10.59	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20190807	9.86	10.03	9.86	9.97	3756	9.97	up	up	correct
MXF.US	The Mexico Fund Inc	20190807	12.18	12.48	12.18	12.48	14353	11.5144	up	up	correct
MXL.US	MaxLinear Inc	20190807	19.93	20.515	19.89	20.44	739214	20.44	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190807	14.58	14.58	14.46	14.49	23301	13.1257	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20190807	14.83	14.99	14.83	14.87	60310	13.2791	up	up	correct
MYE.US	Myers Industries Inc	20190807	15.7	16.1	15.675	15.86	80679	14.6278	up	down	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190807	13.5	13.57	13.5	13.53	86596	12.2353	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190807	15.4	15.57	15.4	15.48	33592	13.7249	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190807	13.15	13.21	13.13	13.13	50353	11.8346	down	down	correct
MYOV.US	Myovant Sciences Ltd	20190807	6.66	7.35	6.65	7.29	347225	7.29	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190807	15	15.05	14.98	15.03	273606	14.4032	up	down	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20190807	14.4	14.477	14.4	14.47	431615	13.5657	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190807	14.17	14.25	14.16	14.19	45102	13.372	up	up	correct
NAT.US	Nordic American Tankers Limited	20190807	1.92	1.9424	1.85	1.88	1169615	1.6245	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190807	13.78	13.78	13.6	13.69	31410	12.9635	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190807	21.5	21.88	21.47	21.78	156140	19.169	up	up	correct
NBHC.US	National Bank Holdings Corporation	20190807	33.5	33.65	33.095	33.6	111338	31.662	up	up	correct
NBR.US	Nabors Industries Ltd	20190807	2.4	2.44	2.255	2.43	178041	117.7153	up	up	correct
NC.US	NACCO Industries Inc	20190807	49.51	50.1	49.21	50	10042	46.8467	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190807	10.58	10.67	10.5	10.54	117941	9.7975	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190807	46.45	47.88	46.15	47.64	4154661	47.64	up	up	correct
NCR.US	NCR Corporation	20190807	30.3	31.13	30.16	30.99	1608375	30.99	up	up	correct
NCV.US	PA	20190807	25.77	25.77	25.77	25.77	330	22.7506
NDP.US	Tortoise Energy Independence Fund Inc	20190807	4.78	5.22	4.75	5.14	199651	36.8877	up	up	correct
NEA.US	Nuveen AMT	20190807	14.28	14.33	14.259	14.27	506742	13.4048	down	down	correct
NEM.US	Newmont Corporation	20190807	38.8	39.94	38.77	39.35	15810940	37.0096	up	up	correct
NEP.US	NextEra Energy Partners LP	20190807	48.24	49.05	47.64	48.52	185529	44.738	up	up	correct
NETI.US	Eneti Inc	20190807	5.2511	5.3807	5.2113	5.3308	21947	48.1199	up	up	correct
NEU.US	NewMarket Corporation	20190807	441.98	447.2955	439.08	445	200101	422.7046	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190807	14.86	14.93	14.8291	14.91	30790	13.7384	up	up	correct
NEW.US	Puxin Limited	20190807	6.08	6.4	5.93	6.37	160277	6.37	up	up	correct
NEWR.US	New Relic Inc	20190807	60.54	63.03	55.6	59.78	10291160	59.78	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20190807	5.26	5.635	5.2	5.58	1929740	5.58	up	down	incorrect
NEXA.US	Nexa Resources S.A	20190807	7.13	7.69	7	7.6	156067	6.8222	up	up	correct
NFG.US	National Fuel Gas Company	20190807	47.7	48.75	47.09	48.59	893792	44.4463	up	up	correct
NFH.US	WS	20190807	10.19	10.2	10.16	10.18	227400	8.5764	down	up	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190807	12.06	12.12	11.96	12.12	173652	10.145	up	up	correct
NGG.US	National Grid plc	20190807	50.91	51.55	50.75	51.39	370147	45.4685	up	up	correct
NGL.US	PC	20190807	25.1	25.24	25.1	25.1	17061	19.5252
NGS.US	Natural Gas Services Group Inc	20190807	13.99	14.19	13.58	13.82	24245	13.82	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190807	10.42	10.76	10.27	10.32	70043	8.6627	down	down	correct
NGVT.US	Ingevity Corporation	20190807	84.61	85.445	83.64	85.12	216893	85.12	up	up	correct
NHI.US	National Health Investors Inc	20190807	79.6	81	79	80.53	180498	69.7855	up	up	correct
NI.US	PB	20190807	27.2	27.3	27.13	27.13	117142	23.4295	down	up	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190807	13.66	13.76	13.63	13.74	77285	13.0226	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190807	21.09	21.45	20.97	21.36	69177	17.2689	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190807	10.45	10.4899	10.45	10.45	12550	9.9925
NINE.US	Nine Energy Service Inc	20190807	10.17	10.76	10.05	10.61	144088	10.61	up	up	correct
NIO.US	NIO Inc	20190807	3.04	3.09	2.93	3.09	18090390	3.09	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190807	13.66	13.75	13.64	13.675	33894	13.0609	up	up	correct
NJR.US	New Jersey Resources Corporation	20190807	46.07	46.42	45.25	45.65	579075	41.7103	down	down	correct
NKE.US	NIKE Inc	20190807	80.5	81.82	80.09	81.28	6275010	79.4985	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190807	12.53	12.6	12.5112	12.54	18360	11.8733	up	down	incorrect
NKX.US	Nuveen California AMT	20190807	15.36	15.51	15.36	15.46	91670	14.5803	up	up	correct
NL.US	NL Industries Inc	20190807	4	4.04	4	4	4834	3.7038
NLS.US	Nautilus Inc	20190807	1.38	1.485	1.375	1.45	274602	1.45	up	down	incorrect
NLSN.US	Nielsen Holdings plc	20190807	21.5	21.84	21.15	21.72	3173321	20.7676	up	up	correct
NLY.US	PI	20190807	25.65	25.65	25.37	25.45	243181	21.8222	down	down	correct
NM.US	PH	20190807	11.55	11.55	11.4778	11.5	5350	11.5	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190807	11.41	11.45	11.28	11.41	20489	10.8396
NMK.US	PC	20190807	95.25	97	95.25	97	123	88.1193	up	up	correct
NMM.US	Navios Maritime Partners L.P	20190807	15	15.16	14.82	15.07	18869	13.5623	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20190807	11.97	12	11.97	12	411	12	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20190807	11.55	11.55	11.4778	11.5	5350	11.5	down	down	correct
NMR.US	Nomura Holdings Inc	20190807	3.59	3.66	3.585	3.65	1003371	3.2796	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190807	14.2125	14.329	14.1996	14.2	4766	13.4016	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190807	14.05	14.1499	13.82	14.06	17534	13.3655	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190807	14.3	14.4	14.24	14.25	192482	13.4933	down	down	correct
NNI.US	Nelnet Inc	20190807	61.39	63.035	60.78	62.53	64583	60.606	up	up	correct
NNN.US	National Retail Properties Inc	20190807	53.52	54.55	53.43	54.13	1579261	48.4219	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190807	10.19	10.28	10.1	10.19	13268	6.0808
NOA.US	North American Construction Group Ltd	20190807	11.91	12.58	11.85	12.31	567100	11.9436	up	up	correct
NOAH.US	Noah Holdings Limited	20190807	30.06	30.5	29.83	30.15	569652	30.15	up	down	incorrect
NOC.US	Northrop Grumman Corporation	20190807	351.94	363.41	350.35	361.42	1486273	348.1572	up	up	correct
NOK.US	Nokia Corporation	20190807	5.26	5.33	5.23	5.32	26352320	5.32	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190807	13.83	14.0436	13.83	14.04	972	13.3398	up	up	correct
NOMD.US	Nomad Foods Limited	20190807	21.4	22.24	21.15	21.94	1538098	21.94	up	up	correct
NOV.US	NOV Inc	20190807	20.77	20.88	20.07	20.59	5068316	20.3172	down	down	correct
NOVA.US	Sunnova Energy International Inc	20190807	10.95	11.39	10.565	11.04	272500	11.04	up	up	correct
NOW.US	ServiceNow Inc	20190807	259.66	264.95	257	260.69	1291494	260.69	up	up	correct
NP.US	Neenah Inc	20190807	64.22	72.95	63.5	69.4	247203	63.7052	up	up	correct
NPK.US	National Presto Industries Inc	20190807	90.5	94.84	90.5	94.16	67030	82.7728	up	up	correct
NPO.US	EnPro Industries Inc	20190807	63.96	65.33	63.23	65.01	111898	62.562	up	down	incorrect
NPTN.US	NeoPhotonics Corporation	20190807	5.69	6.31	5.65	6.21	5576598	6.21	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190807	13.66	13.66	13.45	13.53	28395	12.8568	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190807	14.17	14.24	14.12	14.2	32725	13.2701	up	down	incorrect
NR.US	Newpark Resources Inc	20190807	6.7	7.085	6.7	7.01	335894	7.01	up	up	correct
NRG.US	NRG Energy Inc	20190807	33.98	34.75	32.63	33.3	4928172	31.088	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190807	19.1	19.3762	18.75	19.05	119826	14.8161	down	down	correct
NRK.US	Nuveen New York AMT	20190807	13.55	13.6014	13.5	13.51	101743	12.9523	down	down	correct
NRP.US	Natural Resource Partners L.P	20190807	27.33	28	26.1	28	25684	23.1303	up	up	correct
NRT.US	North European Oil Royalty Trust	20190807	7.38	7.44	7.2926	7.4	32044	6.0181	up	down	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190807	27.16	27.52	26.67	26.67	12100	23.8084	down	up	incorrect
NS.US	PC	20190807	24.89	24.89	24.5	24.75	22831	19.4337	down	down	correct
NSA.US	PA	20190807	30.59	30.85	30.34	30.72	293957	27.853	up	up	correct
NSC.US	Norfolk Southern Corporation	20190807	179.43	180.5	176.8	179.03	1957488	172.0401	down	down	correct
NSCO.US	WS	20190807	8.12	8.185	7.54	7.72	116017	4.7142	down	down	correct
NSL.US	Nuveen Senior Income Fund	20190807	5.84	5.86	5.8	5.83	79766	4.8665	down	down	correct
NSP.US	Insperity Inc	20190807	95.71	96.79	94.65	96.03	617256	89.9529	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190807	27.78	28.17	27.71	28.15	311340	24.778	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190807	12.49	12.5206	12.26	12.4	417327	102.4662	down	down	correct
NTP.US	Nam Tai Property Inc	20190807	9.5576	9.97	9.5576	9.81	6661	9.81	up	down	incorrect
NTR.US	Nutrien Ltd	20190807	51.12	51.79	50.77	51.72	977207	47.2166	up	down	incorrect
NTZ.US	Natuzzi S.p.A	20190807	1.6999	1.7	1.631	1.65	34093	1.65	down	down	correct
NUE.US	Nucor Corporation	20190807	50.75	51.43	50.4501	51.25	1920763	47.9331	up	down	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190807	15.72	15.72	15.575	15.65	115259	14.7712	down	up	incorrect
NUS.US	Nu Skin Enterprises Inc	20190807	38.02	42.66	38.01	40.38	1602079	36.9863	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190807	10.36	10.37	10.31	10.36	252086	9.8876
NUW.US	Nuveen AMT	20190807	17.4	17.66	17.4	17.57	57482	16.6723	up	up	correct
NVG.US	Nuveen AMT	20190807	16.51	16.55	16.47	16.51	341592	15.3493
NVGS.US	Navigator Holdings Ltd	20190807	9.96	10.07	9.935	9.98	114362	9.98	up	up	correct
NVR.US	NVR Inc	20190807	3379.83	3500	3374.8	3485.16	28795	3485.16	up	up	correct
NVRO.US	Nevro Corp	20190807	61.3	62.36	60.85	61.75	527754	61.75	up	up	correct
NVS.US	Novartis AG	20190807	88.71	89.01	87.57	88.8	6018920	82.3845	up	up	correct
NVT.US	nVent Electric plc	20190807	20.71	20.98	20.4186	20.95	1207136	19.5744	up	up	correct
NVTA.US	Invitae Corporation	20190807	28	28.75	25.76	26.79	6295041	26.79	down	down	correct
NWG.US	NatWest Group plc	20190807	4.98	5.07	4.961	5.05	1088185	4.2623	up	up	correct
NWN.US	Northwest Natural Holding Company	20190807	70.54	70.54	69.21	70.1	141853	64.7826	down	down	correct
NX.US	Quanex Building Products Corporation	20190807	17.74	18.03	17.63	17.97	272714	17.2275	up	down	incorrect
NXC.US	Nuveen California Select Tax	20190807	15.33	15.61	15.32	15.37	7569	14.1812	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190807	14.7	14.7515	14.68	14.71	72329	13.7754	up	up	correct
NXN.US	Nuveen New York Select Tax	20190807	13.81	13.9535	13.79	13.9001	3247	12.8336	up	up	correct
NXP.US	Nuveen Select Tax	20190807	15.78	15.9	15.52	15.58	87954	14.3876	down	down	correct
NXQ.US	Nuveen Select Tax	20190807	14.56	14.65	14.4	14.43	53374	13.3196	down	down	correct
NXR.US	Nuveen Select Tax	20190807	15.65	15.7499	15.62	15.62	16992	14.4133	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20190807	44.25	45.19	43.41	45	87555	41.9082	up	down	incorrect
NYCB.US	PU	20190807	48.4	48.4	47.95	47.95	2527	47.95	down	down	correct
NYT.US	The New York Times Company	20190807	34.71	34.71	28.61	31.25	9402382	30.8292	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190807	16.17	16.289	16.15	16.25	248729	15.4976	up	up	correct
O.US	Realty Income Corporation	20190807	69.82	71.93	69.73	71.32	2441930	64.5691	up	up	correct
OAK.US	PB	20190807	26.53	26.65	26.48	26.51	59523	22.7543	down	up	incorrect
OC.US	Owens Corning	20190807	54.63	54.79	53.37	54.7	1634069	53.0262	up	up	correct
OCN.US	Ocwen Financial Corporation	20190807	1.55	1.555	1.41	1.45	519009	21.75	down	down	correct
ODC.US	Oil	20190807	32.46	32.88	32.3	32.3	1699	29.9987	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190807	13.54	13.58	13.02	13.38	588814	12.8999	down	down	correct
OFC.US	Corporate Office Properties Trust	20190807	27.05	28.32	26.93	28.25	1091555	25.7041	up	up	correct
OFG.US	OFG Bancorp	20190807	20.67	20.8	20.45	20.64	372084	19.8429	down	down	correct
OGE.US	OGE Energy Corp	20190807	42.48	42.65	41.69	42.36	1618915	38.1334	down	down	correct
OGS.US	ONE Gas Inc	20190807	88.5	89.24	87.34	88.95	162733	82.9547	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20190807	36.01	36.7	35.81	36.43	1420029	30.5882	up	up	correct
OI.US	O	20190807	11.88	12.1	11.68	12.04	2283113	11.8673	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190807	7.91	7.92	7.831	7.86	146311	6.9823	down	down	correct
OIBR.US	C	20190807	1.55	1.59	1.5	1.58	75809800	1.58	up	up	correct
OII.US	Oceaneering International Inc	20190807	12.5	13.16	12.3	13.02	1313821	13.02	up	up	correct
OIS.US	Oil States International Inc	20190807	13.18	13.68	12.96	13.55	612049	13.55	up	up	correct
OKE.US	ONEOK Inc	20190807	67	67.43	65.97	66.76	2850416	54.9388	down	down	correct
OLN.US	Olin Corporation	20190807	17.95	18.195	17.58	18.14	2917169	16.454	up	up	correct
OLP.US	One Liberty Properties Inc	20190807	27.96	28.445	27.81	28.24	46213	23.2709	up	up	correct
OMC.US	Omnicom Group Inc	20190807	76.39	76.86	75.44	76.74	1760276	69.6548	up	down	incorrect
OMF.US	OneMain Holdings Inc	20190807	38.85	39.66	38.55	39.49	668900	26.3858	up	up	correct
OMI.US	Owens & Minor Inc	20190807	3.22	4.38	3.21	4.07	6438712	4.061	up	down	incorrect
ONE.US	OneSmart International Education Group Limited	20190807	7.8	7.99	7.53	7.9	170600	7.9	up	up	correct
ONTO.US	Onto Innovation Inc	20190807	28.51	29.11	28.15	28.59	210969	28.59	up	down	incorrect
OOMA.US	Ooma Inc	20190807	11.4	11.665	11.2	11.36	40641	11.36	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20190807	27.31	27.495	27.02	27.46	46611	25.0289	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190807	12.61	12.77	12.36	12.41	1362153	11.9935	down	down	correct
ORA.US	Ormat Technologies Inc	20190807	64.77	65.69	63.88	65.16	156188	64.1363	up	up	correct
ORAN.US	Orange S.A	20190807	14.81	14.91	14.81	14.9	562326	12.7416	up	up	correct
ORC.US	Orchid Island Capital Inc	20190807	6.13	6.19	6.1	6.17	691019	4.2837	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20190807	15.73	15.77	15.54	15.74	246314	12.5009	up	down	incorrect
ORCL.US	Oracle Corporation	20190807	53.13	54.065	52.97	53.34	16344060	51.3931	up	up	correct
ORI.US	Old Republic International Corporation	20190807	21.98	22.54	21.76	22.41	1991290	17.3119	up	up	correct
ORN.US	Orion Group Holdings Inc	20190807	4.6	4.702	4.37	4.46	130202	4.46	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20190807	1.67	1.81	1.61	1.75	1135883	1.75	up	up	correct
OSK.US	Oshkosh Corporation	20190807	74.33	75.14	73.55	74.92	571069	72.277	up	down	incorrect
OUT.US	Outfront Media Inc. (REIT)	20190807	26.7	27.27	25.91	27.12	1870400	25.8093	up	up	correct
OVV.US	Ovintiv Inc	20190807	4.01	4.24	3.93	4.17	5708698	19.1511	up	up	correct
OXM.US	Oxford Industries Inc	20190807	67.08	68.18	66.665	67.34	199621	64.4148	up	up	correct
OXY.US	Occidental Petroleum Corporation	20190807	46.69	46.94	44.8841	46	16686992	42.8334	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190807	93.45	96.95	92.53	95.39	38357	88.3135	up	down	incorrect
PACK.US	Ranpak Holdings Corp	20190807	6.28	6.28	5.05	5.05	112409	5.05	down	down	correct
PAG.US	Penske Automotive Group Inc	20190807	44.33	44.515	43.7	44.15	281844	41.8454	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20190807	44.05	44.92	43.44	44.78	1543004	44.78	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190807	15.11	15.1561	14.98	14.98	58144	13.6257	down	down	correct
PAM.US	Pampa Energía S.A	20190807	31.33	31.75	30.485	31.1	403840	31.1	down	down	correct
PAR.US	PAR Technology Corporation	20190807	23.74	24.975	23	23.2	1110575	22.9091	down	up	incorrect
PARR.US	Par Pacific Holdings Inc	20190807	21.81	21.81	20.95	21.51	433988	21.51	down	down	correct
PAYC.US	Paycom Software Inc	20190807	225.14	232.503	222.02	231.2	588167	231.2	up	up	correct
PB.US	Prosperity Bancshares Inc	20190807	64.43	65.22	63.24	64.68	607498	60.1411	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190807	36.07	36.695	35.93	36.6	582122	31.214	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190807	25.88	25.88	25.81	25.81	2446	21.8523	down	down	correct
PBF.US	PBF Energy Inc	20190807	22.91	22.91	21.61	22.45	2525519	21.7133	down	down	correct
PBFX.US	PBF Logistics LP	20190807	20.77	20.91	20.61	20.76	53301	16.1137	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20190807	32.29	32.96	31.82	32.59	411527	32.59	up	up	correct
PBI.US	Pitney Bowes Inc	20190807	4.06	4.18	3.8	3.99	5917345	3.6123	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20190807	13.86	14.22	13.74	14.19	24318240	11.2533	up	down	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20190807	12.6	12.91	12.475	12.86	8752629	11.02	up	up	correct
PBT.US	Permian Basin Royalty Trust	20190807	5	5.1	4.96	5.09	152022	4.3496	up	up	correct
PBY.US	Prospect Capital Corporation	20190807	25.7788	25.8828	25.7788	25.8329	5967	22.8358	up	down	incorrect
PCF.US	High Income Securities Fund	20190807	8.375	8.44	8.3549	8.43	9213	6.5235	up	up	correct
PCG.US	PG&E Corporation	20190807	18.12	18.25	17.79	18.16	4913815	18.16	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190807	24.42	24.55	24.31	24.5	447318	19.0873	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20190807	10.2	10.25	10.08	10.25	57418	9.112	up	up	correct
PCM.US	PCM Fund Inc	20190807	11.38	11.4	11.3173	11.4	41130	9.1988	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190807	18.16	18.29	18.0796	18.27	65168	15.1191	up	down	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20190807	19.77	19.93	19.5	19.52	19387	18.3551	down	up	incorrect
PD.US	PagerDuty Inc	20190807	36.29	37.85	35.9	37.59	200887	37.59	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190807	32.18	32.28	32.01	32.19	157278	25.2957	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20190807	19.47	19.8	19.29	19.59	742731	17.4809	up	up	correct
PDS.US	Precision Drilling Corporation	20190807	1.43	1.45	1.32	1.42	54680	28.4	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20190807	16.97	16.98	16.85	16.98	76216	14.0862	up	up	correct
PEAK.US	Healthpeak Properties Inc	20190807	32.75	34	32.46	33.71	3254717	30.5944	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190807	56.64	57.74	56.08	57.17	3363997	52.4806	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190807	5.53	5.65	5.455	5.65	1046825	4.7246	up	up	correct
PEN.US	Penumbra Inc	20190807	151.92	154.63	138.39	147.02	2441613	147.02	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20190807	15.09	15.24	14.9378	15.18	158388	12.7239	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190807	14.84	14.94	14.81	14.87	17981	12.8381	up	up	correct
PFE.US	Pfizer Inc	20190807	36.65	36.785	35.86	36.58	30376864	31.7825	down	up	incorrect
PFGC.US	Performance Food Group Company	20190807	42.64	43.525	42.25	43.52	465207	43.52	up	down	incorrect
PFL.US	PIMCO Income Strategy Fund	20190807	12.04	12.05	12	12.03	90001	9.5629	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20190807	10.73	10.77	10.67	10.76	118481	8.5461	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190807	12.221	12.26	12.06	12.16	21725	10.3633	down	down	correct
PFS.US	Provident Financial Services Inc	20190807	23.36	23.64	23.21	23.53	165362	20.859	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20190807	25.72	26.55	25.36	26.54	372787	25.767	up	up	correct
PG.US	The Procter & Gamble Company	20190807	113.75	116.2387	112.68	115.52	9507607	109.2733	up	down	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190807	11.92	12.0892	11.83	12	39274	9.6422	up	down	incorrect
PGR.US	The Progressive Corporation	20190807	78.72	79.21	77.22	78.47	2368137	70.8642	down	down	correct
PGRE.US	Paramount Group Inc	20190807	12.91	13.155	12.77	13.03	1745612	11.9966	up	up	correct
PGTI.US	PGT Innovations Inc	20190807	14.15	14.25	13.64	14.19	506774	14.19	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20190807	19.62	20	19.3	20	36373	16.5229	up	up	correct
PH.US	Parker	20190807	163.65	165.33	161.14	164.65	637847	158.0123	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190807	10.5	10.51	10.44	10.51	68622	8.8671	up	up	correct
PHG.US	Koninklijke Philips N.V	20190807	45.82	46.225	45.58	45.99	846882	43.3193	up	up	correct
PHI.US	PLDT Inc	20190807	21.48	21.57	20.87	20.95	140415	17.7552	down	down	correct
PHK.US	PIMCO High Income Fund	20190807	8.06	8.08	8.01	8.06	336899	6.3618
PHM.US	PulteGroup Inc	20190807	30.81	31.925	30.65	31.84	4376295	30.904	up	up	correct
PHR.US	Phreesia Inc	20190807	26.93	27.27	26.62	26.85	47144	26.85	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20190807	9.04	9.08	9.02	9.08	123841	7.2391	up	down	incorrect
PHX.US	PHX Minerals Inc	20190807	10.77	11.03	10.605	11.02	18872	10.5937	up	down	incorrect
PII.US	Polaris Inc	20190807	89.73	91.44	88.77	91.14	359949	85.7647	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20190807	4.61	4.64	4.6	4.63	142044	3.8676	up	up	correct
PINS.US	Pinterest Inc	20190807	32.25	32.68	31.52	32.1	3776415	32.1	down	down	correct
PIPR.US	Piper Sandler Companies	20190807	73.33	73.59	71.81	72.67	138200	66.8725	down	up	incorrect
PJT.US	PJT Partners Inc	20190807	39.43	40.16	38.73	39.88	152967	38.0477	up	up	correct
PK.US	Park Hotels & Resorts Inc	20190807	24.15	24.49	23.85	24.31	1515044	22.0775	up	up	correct
PKE.US	Park Aerospace Corp	20190807	18.1	18.74	18.08	18.7	141480	16.4997	up	down	incorrect
PKG.US	Packaging Corporation of America	20190807	98.98	100.51	98.4501	100.5	706514	93.2371	up	up	correct
PKI.US	PerkinElmer Inc	20190807	81.76	83.16	80.56	82.61	807733	82.157	up	down	incorrect
PKO.US	PIMCO Income Opportunity Fund	20190807	27.3	27.4825	27.22	27.27	66669	21.8054	down	down	correct
PKX.US	POSCO	20190807	42.21	42.5	41.73	42.39	159017	39.4727	up	up	correct
PLAN.US	Anaplan Inc	20190807	53.92	55.84	53.21	55.42	752476	55.42	up	up	correct
PLD.US	Prologis Inc	20190807	79.48	81.09	78.38	80.5	2040633	75.9526	up	up	correct
PLNT.US	Planet Fitness Inc	20190807	69.73	75.18	66.24	72.25	4878646	72.25	up	down	incorrect
PLOW.US	Douglas Dynamics Inc	20190807	42.5	43.93	41.82	43.5	108543	40.492	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20190807	18.69	18.953	18.11	18.3	32086	15.7334	down	down	correct
PM.US	Philip Morris International Inc	20190807	80.36	81.66	79.35	81.36	6434687	70.383	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190807	14.76	14.92	14.67	14.75	77942	14.01	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20190807	16.11	16.11	15.94	16.02	179698	15.2654	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20190807	8	8.07	7.88	7.89	192180	7.0242	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20190807	13.27	13.35	13.24	13.24	69614	11.6877	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20190807	21.75	22.115	21.68	22.06	1223919	17.904	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190807	12.59	12.6	12.5	12.51	49079	11.7176	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20190807	131.13	131.95	128.12	129.76	4324355	120.3419	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20190807	13.88	13.88	13.71	13.71	6343	12.9042	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190807	11.73	11.77	11.68	11.71	28064	11.2258	down	down	correct
PNM.US	PNM Resources Inc	20190807	49.1	49.79	48.34	49.52	321944	46.6985	up	up	correct
PNR.US	Pentair plc	20190807	36.11	36.88	35.66	36.63	1657556	35.3586	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20190807	93.23	93.72	91.65	93.01	863116	85.0373	down	down	correct
POLY.US	Plantronics Inc	20190807	34.43	34.74	29.8601	29.97	1736118	29.3228	down	down	correct
POR.US	Portland General Electric Company	20190807	54.71	55.39	53.96	54.99	442824	50.315	up	up	correct
POST.US	Post Holdings Inc	20190807	97.85	99.21	97.19	98.92	629516	98.92	up	up	correct
PPG.US	PPG Industries Inc	20190807	110.05	113.24	109.62	112.86	2167347	108.3034	up	up	correct
PPL.US	PPL Corporation	20190807	29.51	29.98	29.39	29.8	5545466	25.9228	up	up	correct
PPT.US	Putnam Premier Income Trust	20190807	5.31	5.317	5.27	5.29	325735	4.3835	down	down	correct
PRA.US	ProAssurance Corporation	20190807	37.49	38.2	36.865	37.96	229251	36.2508	up	down	incorrect
PRG.US	PROG Holdings Inc	20190807	62.7421	64.2309	62.5223	63.9112	516998	53.9375	up	up	correct
PRGO.US	Perrigo Company plc	20190807	50.37	50.58	49.27	50.47	1703008	48.0612	up	up	correct
PRI.US	Primerica Inc	20190807	110.5	111.39	109.68	111.13	346302	107.7788	up	up	correct
PRLB.US	Proto Labs Inc	20190807	95.31	97.3477	94.9	96.53	133467	96.53	up	down	incorrect
PRMW.US	Primo Water Corporation	20190807	12.37	12.45	12.17	12.31	1737163	11.8247	down	down	correct
PRO.US	PROS Holdings Inc	20190807	68.34	71.55	67.7	71.1	774561	71.1	up	up	correct
PRS.US	Prudential Financial Inc	20190807	26.56	26.59	26.4	26.47	78230	23.5862	down	down	correct
PRT.US	PermRock Royalty Trust	20190807	7.63	7.63	7.438	7.46	29879	6.3051	down	down	correct
PRTY.US	Party City Holdco Inc	20190807	5.68	5.75	5.46	5.69	2137548	5.69	up	up	correct
PRU.US	Prudential Financial Inc	20190807	84.31	85.39	82.58	85.17	3028189	74.6542	up	up	correct
PSA.US	Public Storage	20190807	250.13	256.04	248.8401	254.22	1256382	233.9676	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190807	28.35	28.55	28	28.29	23070	23.3768	down	down	correct
PSN.US	Parsons Corporation	20190807	35.58	36.25	35.5	35.89	161311	35.89	up	down	incorrect
PSO.US	Pearson plc	20190807	9.91	10.02	9.88	9.99	184853	9.3045	up	up	correct
PSTG.US	Pure Storage Inc	20190807	12.84	13.185	12.69	13.09	3864153	13.09	up	up	correct
PSTL.US	Postal Realty Trust Inc	20190807	14.19	14.5	14.183	14.3	9300	12.8664	up	up	correct
PSX.US	Phillips 66	20190807	95.63	97.725	95.06	97.33	2349829	86.7313	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190807	51.01	51.66	50.15	51.45	453563	41.4026	up	down	incorrect
PTR.US	PetroChina Company Limited	20190807	49.1	49.44	48.5	49.39	177646	41.9401	up	down	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190807	18.54	18.69	18.47	18.61	202528	15.0634	up	down	incorrect
PUK.US	Prudential plc	20190807	36.93	37.54	36.73	37.39	266918	30.1818	up	up	correct
PUKPRA.US	PUKPRA	20190807	27	27	26.62	26.63	8114	23.6343	down	down	correct
PUMP.US	ProPetro Holding Corp	20190807	15.6	17.02	15.26	16.98	2102706	16.98	up	up	correct
PVG.US	Pretium Resources Inc	20190807	12.34	12.54	12.28	12.51	4043532	12.51	up	down	incorrect
PVH.US	PVH Corp	20190807	77.3	78.21	76.42	77.86	1385955	77.678	up	up	correct
PVL.US	Permianville Royalty Trust	20190807	2.37	2.3982	2.2801	2.3	56883	1.9043	down	down	correct
PWR.US	Quanta Services Inc	20190807	32.58	32.97	32.14	32.87	1318682	32.5817	up	up	correct
PXD.US	Pioneer Natural Resources Company	20190807	114.79	124.75	114.79	122.13	4047806	114.0142	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190807	9.71	9.79	9.7099	9.76	5081	9.1774	up	up	correct
PYS.US	PPlus Trust Series RRD	20190807	17.94	17.94	17.8717	17.8717	1071	14.5271	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20190807	11.47	11.47	11.43	11.43	15010	10.751	down	down	correct
PZN.US	Pzena Investment Management Inc	20190807	7.5	7.5	7.299	7.4	40387	6.621	down	down	correct
QD.US	Qudian Inc	20190807	8.4	8.58	8.31	8.56	2016469	8.56	up	up	correct
QGEN.US	QIAGEN N.V	20190807	35.95	36.45	35.86	36.34	496856	36.34	up	up	correct
QSR.US	Restaurant Brands International Inc	20190807	75.08	78.26	74.985	78.01	2152668	71.4677	up	up	correct
QTWO.US	Q2 Holdings Inc	20190807	73.98	75.69	73.87	74.69	361265	74.69	up	up	correct
QUOT.US	Quotient Technology Inc	20190807	7.8	8.16	6.92	7.27	4395118	7.27	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190807	25.25	25.25	24.99	25.1	32136	21.4294	down	down	correct
R.US	Ryder System Inc	20190807	47.81	48.58	47.1	48.47	418713	43.5027	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190807	21.85	22	21.8004	21.99	176024	16.396	up	down	incorrect
RACE.US	Ferrari N.V	20190807	155.35	158.33	155.08	158.11	393950	156.1344	up	up	correct
RAD.US	Rite Aid Corporation	20190807	6.7	7.13	6.55	7.07	1362997	7.07	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20190807	44.81	46.16	44.6	46	780940	46	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190807	35.21	35.33	34.73	35.15	393235	33.7277	down	down	correct
RBC.US	Regal Beloit Corporation	20190807	72.05	72.77	70.685	72.41	367790	70.3678	up	up	correct
RC.US	Ready Capital Corporation	20190807	14.84	15.03	14.8	14.94	122048	11.3809	up	up	correct
RCB.US	Ready Capital Corporation	20190807	25.4	25.85	25.36	25.85	10800	24.1015	up	down	incorrect
RCF.US	UN	20190807	46.3	46.65	45.1	45.6	432306	45.6	down	down	correct
RCI.US	Rogers Communications Inc	20190807	51.35	52.03	51.17	51.84	374124	46.6116	up	up	correct
RCL.US	Royal Caribbean Group	20190807	106.68	108.3	105.76	107.37	1355797	104.9353	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190807	9.93	9.9565	9.69	9.95	148475	8.0721	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190807	6.78	7.1	6.32	6.72	448130	6.72	down	down	correct
RDN.US	Radian Group Inc	20190807	21.9	22.545	21.765	22.4	1284223	21.2344	up	up	correct
RDS.US	B	20190807	57	57.43	56.59	57.22	2880960	52.7023	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190807	35.7	35.98	35.36	35.69	672054	35.1081	down	down	correct
RE.US	Everest Re Group Ltd	20190807	242.72	249.86	241.685	248.2	340362	232.9692	up	down	incorrect
RELX.US	RELX PLC	20190807	23.33	23.61	23.29	23.54	652738	22.3536	up	up	correct
RENN.US	Renren Inc	20190807	0.77	0.77	0.69	0.72	72199	2.16	down	down	correct
RES.US	RPC Inc	20190807	5.7	6.1	5.6101	6.05	4649367	6.05	up	down	incorrect
REV.US	Revlon Inc	20190807	17.8	18.75	17.8	18.39	117914	18.39	up	up	correct
REVG.US	REV Group Inc	20190807	12.91	13.11	12.88	13.04	137087	12.7117	up	up	correct
REX.US	REX American Resources Corporation	20190807	69.78	72.19	69.78	71.47	26860	71.47	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20190807	40.77	41.52	40.5	41.32	543191	39.6548	up	up	correct
REZI.US	Resideo Technologies Inc	20190807	16.98	17.13	16.51	17.1	2059903	17.1	up	up	correct
RF.US	Regions Financial Corporation	20190807	14.31	14.555	14.13	14.48	12902384	13.1459	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190807	13.9	14.06	13.77	14.04	42865	11.7194	up	up	correct
RFL.US	Rafael Holdings Inc	20190807	18.65	20.1	18.25	18.83	34125	18.83	up	up	correct
RFP.US	Resolute Forest Products Inc	20190807	5.03	5.07	4.91	4.98	346140	4.6157	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20190807	145.87	147.78	144.52	147.02	356259	139.1745	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20190807	44.43	44.652	43.02	43.3	331058	37.9059	down	down	correct
RGS.US	Regis Corporation	20190807	17.04	17.65	16.98	17.55	292959	17.55	up	up	correct
RGT.US	Royce Global Value Trust Inc	20190807	9.93	9.955	9.87	9.955	23773	7.6979	up	up	correct
RH.US	RH	20190807	133.28	136.37	133.14	135.23	505925	135.23	up	down	incorrect
RHI.US	Robert Half International Inc	20190807	55.1	56.41	54.72	56.17	929919	53.3753	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190807	74.99	76.27	74.24	75.43	393311	72.0478	up	up	correct
RIG.US	Transocean Ltd	20190807	4.67	4.75	4.45	4.65	29911830	4.65	down	down	correct
RIO.US	Rio Tinto Group	20190807	51.21	51.665	51.16	51.56	2615150	41.0925	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190807	17.05	17.3859	16.97	16.98	24228	12.0907	down	up	incorrect
RJF.US	Raymond James Financial Inc	20190807	74.65	76.37	73.5	75.98	1213918	48.7868	up	up	correct
RL.US	Ralph Lauren Corporation	20190807	94.67	95.73	94.03	95.2	1655727	91.3793	up	up	correct
RLGY.US	Realogy Holdings Corp	20190807	4.95	5.09	4.83	5.04	3578647	4.9671	up	up	correct
RLI.US	RLI Corp	20190807	88.89	92.025	88.44	91.37	158601	85.7858	up	down	incorrect
RLJ.US	RLJ Lodging Trust	20190807	16.32	16.41	15.96	16.23	2182086	15.5327	down	down	correct
RM.US	Regional Management Corp	20190807	26.2	26.94	26.2	26.68	30319	25.9355	up	up	correct
RMD.US	ResMed Inc	20190807	127.3	129.53	125.62	129	555399	126.3033	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190807	22.2	22.25	22.18	22.25	19515	19.2691	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20190807	20.41	20.45	20.39	20.39	15100	17.8053	down	down	correct
RMO.US	Romeo Power Inc	20190807	9.87	9.87	9.87	9.87	1101	9.87
RMPL.US	P	20190807	25.995	25.995	25.995	25.995	138	25.6273
RMT.US	Royce Micro	20190807	7.87	7.92	7.8	7.89	184981	6.5356	up	up	correct
RNG.US	RingCentral Inc	20190807	130.49	136.04	129.0608	135.37	881032	135.37	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190807	22.01	22.23	21.705	22.17	131891	18.9317	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190807	182.92	186.55	181.61	185.69	338443	181.8085	up	up	correct
ROG.US	Rogers Corporation	20190807	138.86	141.65	137.29	140.75	101031	140.75	up	up	correct
ROK.US	Rockwell Automation Inc	20190807	150.3	152.06	148.14	151.93	1052282	145.0331	up	up	correct
ROL.US	Rollins Inc	20190807	32.22	32.85	31.805	32.72	3405718	21.3207	up	down	incorrect
ROP.US	Roper Technologies Inc	20190807	346.39	349.86	343.21	348.63	414339	344.4008	up	up	correct
RPM.US	RPM International Inc	20190807	66.04	68.37	65.93	68.12	876379	65.3022	up	up	correct
RPT.US	RPT Realty	20190807	11.92	12.145	11.8	12.13	477461	10.9692	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190807	14.1	14.28	13.93	14.27	349922	12.1123	up	up	correct
RRC.US	Range Resources Corporation	20190807	4.22	4.52	4.09	4.42	13102910	4.3797	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20190807	2.01	2.0463	1.88	1.94	530683	1.876	down	down	correct
RRX.US	Regal Beloit Corporation	20190807	72.05	72.77	70.685	72.41	367790	70.3678	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20190807	96.63	98.06	95.7	97.93	447307	92.9705	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20190807	18.99	18.99	18.781	18.83	16200	14.3776	down	down	correct
RSG.US	Republic Services Inc	20190807	87.52	88.63	86.88	88.22	2042806	84.7274	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190807	127.12	130.12	125.1427	129.01	4301652	76.2421	up	up	correct
RVI.US	Retail Value Inc	20190807	6.9551	7.0324	6.7986	6.9457	393026	-21.5578	down	down	correct
RVLV.US	Revolve Group Inc	20190807	32.12	32.14	29.78	29.99	1298549	29.99	down	down	correct
RVT.US	Royce Value Trust Inc	20190807	13.28	13.4	13.18	13.36	577251	10.8936	up	up	correct
RWT.US	Redwood Trust Inc	20190807	16.55	16.94	16.52	16.89	1014954	14.161	up	up	correct
RXN.US	Rexnord Corporation	20190807	27.27	27.72	27.09	27.51	765080	27.0977	up	down	incorrect
RY.US	Royal Bank of Canada	20190807	75.2	76.42	74.9475	76.17	1666089	69.5117	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20190807	4.82	5.12	4.68	5	1294004	5	up	up	correct
RYB.US	RYB Education Inc	20190807	5.78	6	5.78	5.99	7513	5.99	up	up	correct
RYI.US	Ryerson Holding Corporation	20190807	7.07	7.36	7.01	7.33	160618	7.2821	up	down	incorrect
RYN.US	Rayonier Inc	20190807	28.27	28.47	27.91	28.25	470151	25.8169	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20190807	27.52	27.53	27.3318	27.42	10427	23.6958	down	down	correct
SA.US	Seabridge Gold Inc	20190807	15.29	15.63	14.77	14.85	786743	14.85	down	down	correct
SAFE.US	Safehold Inc	20190807	32	32.6923	29.2	29.37	662358	28.6141	down	down	correct
SAH.US	Sonic Automotive Inc	20190807	26.68	27.63	26.675	27.54	346197	26.7634	up	up	correct
SAIC.US	Science Applications International Corporation	20190807	79.47	80.97	78.9	80.84	369106	77.6908	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190807	22.06	22.95	21.77	22.07	6209843	22.07	up	up	correct
SAM.US	The Boston Beer Company Inc	20190807	391.9	399.025	387.035	394.51	211355	394.51	up	up	correct
SAN.US	Banco Santander S.A	20190807	3.99	4.02	3.96	4	14603421	3.845	up	down	incorrect
SAND.US	Sandstorm Gold Ltd	20190807	6.85	6.91	6.55	6.58	3210743	6.58	down	up	incorrect
SAP.US	SAP SE	20190807	119.01	120.53	118.3	120.47	1024916	116.8371	up	up	correct
SAR.US	Saratoga Investment Corp	20190807	24.52	24.69	24.3713	24.57	54826	21.039	up	up	correct
SAVE.US	Spirit Airlines Inc	20190807	40.6	41.3	40.29	40.8	717681	40.8	up	down	incorrect
SB.US	Safe Bulkers Inc	20190807	1.69	1.71	1.62	1.68	191376	1.68	down	up	incorrect
SBER.US	Sberbank of Russia PJSC ADR	20190807	225.85	227.6	221.9	222.25	49612760	222.25	down	up	incorrect
SBH.US	Sally Beauty Holdings Inc	20190807	13.61	13.84	13.47	13.68	2153108	13.68	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190807	9.13	9.261	9.13	9.22	37161	8.5821	up	up	correct
SBOW.US	SilverBow Resources Inc	20190807	8.84	9.1111	8.84	8.89	13646	8.89	up	up	correct
SBR.US	Sabine Royalty Trust	20190807	43.5	44.17	43.1401	44.17	24905	36.5389	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190807	13.47	13.74	13.2478	13.71	1468457	13.1252	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20190807	5.5	5.61	5.4	5.45	4728617	4.8671	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190807	25.71	26.425	25.61	26.42	927624	24.5919	up	up	correct
SCCO.US	Southern Copper Corporation	20190807	31.73	32.29	31.51	32.21	948406	29.3397	up	down	incorrect
SCD.US	LMP Capital and Income Fund Inc	20190807	13.44	13.5633	13.25	13.39	81155	10.0769	down	down	correct
SCE.US	PL	20190807	23.42	23.47	23.1401	23.435	21055	22.2019	up	up	correct
SCHW.US	The Charles Schwab Corporation	20190807	38.38	38.43	37.1	37.58	21892109	36.2103	down	down	correct
SCI.US	Service Corporation International	20190807	45.01	46.225	44.86	45.99	836680	44.1509	up	up	correct
SCL.US	Stepan Company	20190807	92.04	93.55	91.82	93.34	58322	90.9038	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20190807	14.04	14.19	13.9205	14.1	87459	11.0983	up	up	correct
SCS.US	Steelcase Inc	20190807	15.53	15.93	15.4	15.91	565656	14.5304	up	up	correct
SCU.US	Sculptor Capital Management Inc	20190807	23.6	23.61	22.85	23.03	159249	19.5119	down	down	correct
SCX.US	The L.S. Starrett Company	20190807	5.66	5.73	5.61	5.7	12041	5.7	up	up	correct
SD.US	SandRidge Energy Inc	20190807	5.79	6.01	5.71	5.91	268072	5.91	up	up	correct
SDRL.US	Seadrill Limited	20190807	26.74	26.74	23	23.4	1165324	23.4	down	down	correct
SE.US	Sea Limited	20190807	33.67	34.9	33.451	34.52	2357523	34.52	up	down	incorrect
SEAS.US	SeaWorld Entertainment Inc	20190807	28.77	30.29	28.5	30.08	2140411	30.08	up	down	incorrect
SEDA.US	UN	20190807	0.15	0.155	0.15	0.15	815300	0.15
SEE.US	Sealed Air Corporation	20190807	44.04	45.215	43.54	45.11	1505286	43.3704	up	up	correct
SEM.US	Select Medical Holdings Corporation	20190807	15.61	16.16	15.51	16.07	515361	15.9027	up	up	correct
SF.US	Stifel Financial Corp	20190807	54.03	54.03	52.71	53.25	1084470	34.5853	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190807	25.86	25.88	25.63	25.66	21689	23.7618	down	down	correct
SFE.US	Safeguard Scientifics Inc	20190807	11.01	11.3	10.96	11.28	52318	10.3531	up	up	correct
SFL.US	SFL Corporation Ltd	20190807	12.61	12.92	12.55	12.85	432444	10.2035	up	up	correct
SFUN.US	Fang Holdings Limited	20190807	1.86	1.86	1.745	1.83	331411	18.3	down	down	correct
SG.US	Sweetgreen Inc.	20190807	10.86	10.86	10.86	10.86	206	10.86
SGU.US	Star Group L.P	20190807	9.48	9.66	9.47	9.66	68628	8.5377	up	up	correct
SHAK.US	Shake Shack Inc	20190807	85.12	88.43	82.66	85.24	2800712	85.24	up	down	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20190807	34.33	34.78	34.22	34.57	264410	31.8071	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190807	32.79	33.17	32.75	33.04	35397	29.1884	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20190807	20.53	20.64	20.18	20.3	1007128	15.1866	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20190807	12.95	13.135	12.86	13.09	1617045	12.4433	up	down	incorrect
SHOP.US	Shopify Inc	20190807	330.08	342.83	328.53	341.31	1767876	341.31	up	up	correct
SHW.US	The Sherwin	20190807	494.84	514.7062	491.845	512.99	744805	167.4751	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190807	3.61	3.65	3.55	3.62	7093927	3.3917	up	up	correct
SIG.US	Signet Jewelers Limited	20190807	15.75	15.88	14.955	15.36	2219946	14.736	down	down	correct
SII.US	Sprott Inc	20190807	2.9	2.995	2.9	2.9553	55250	27.3576	up	down	incorrect
SITC.US	SITE Centers Corp	20190807	13.78	13.8	13.46	13.78	1920086	12.7001
SITE.US	SiteOne Landscape Supply Inc	20190807	71.63	75.59	69.71	74.74	553533	74.74	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20190807	51.08	52.66	50.445	52.61	1864313	50.398	up	up	correct
SJI.US	South Jersey Industries Inc	20190807	31.55	31.8	31.23	31.47	598407	28.0513	down	down	correct
SJM.US	The J. M. Smucker Company	20190807	110.54	111.73	109.01	111.42	779390	103.159	up	down	incorrect
SJR.US	Shaw Communications Inc	20190807	19.23	19.49	19.14	19.43	362896	17.4718	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20190807	3.17	3.23	3.14	3.18	128290	2.6318	up	down	incorrect
SJW.US	SJW Group	20190807	63.17	64.29	62.91	64.19	92779	61.4186	up	up	correct
SKIL.US	Skillsoft Corp	20190807	9.93	9.93	9.9	9.93	26300	9.93
SKM.US	SK Telecom Co.Ltd	20190807	22.22	22.23	21.97	22.17	593018	34.5518	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190807	15.62	15.88	15.36	15.76	1284318	13.7774	up	up	correct
SKX.US	Skechers U.S.A. Inc	20190807	33.2	33.925	32.78	33.78	2405859	33.78	up	up	correct
SKY.US	Skyline Champion Corporation	20190807	28.75	29.38	28.535	29.11	624276	29.11	up	down	incorrect
SLB.US	Schlumberger Limited	20190807	34.62	35.01	33.94	34.74	12162690	32.038	up	down	incorrect
SLCA.US	U.S. Silica Holdings Inc	20190807	10.89	11.765	10.78	11.64	1440437	11.2861	up	up	correct
SLF.US	Sun Life Financial Inc	20190807	38.59	39.7	38.4	39.63	662389	35.9385	up	up	correct
SLG.US	SL Green Realty Corp	20190807	76.7917	77.7517	75.4566	76.7917	922320	65.262
SM.US	SM Energy Company	20190807	9.41	9.83	9.28	9.7	6527000	9.5112	up	up	correct
SMAR.US	Smartsheet Inc	20190807	46.79	47.83	46.12	47.4	842020	47.4	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190807	6.88	6.93	6.82	6.91	2214422	6.174	up	up	correct
SMG.US	The Scotts Miracle	20190807	108.28	109.82	107.52	109.36	980371	102.3064	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20190807	12.28	12.52	12.163	12.32	21957	12.32	up	up	correct
SMLP.US	Summit Midstream Partners LP	20190807	6.77	6.86	6.21	6.41	345668	87.4688	down	up	incorrect
SMM.US	Salient Midstream & MLP Fund	20190807	7.71	7.71	7.53	7.67	152784	106.0959	down	down	correct
SMP.US	Standard Motor Products Inc	20190807	44.14	45.2899	44.14	44.73	60423	42.9283	up	up	correct
SNA.US	Snap	20190807	149.31	152.29	148.92	151.8	366627	142.124	up	up	correct
SNAP.US	Snap Inc	20190807	15.61	16.075	15.52	15.91	42074874	15.91	up	up	correct
SNDR.US	Schneider National Inc	20190807	18.84	19	18.62	18.93	855570	16.8565	up	up	correct
SNN.US	Smith & Nephew plc	20190807	44.58	45.16	44.32	45.1	464755	42.99	up	down	incorrect
SNP.US	China Petroleum & Chemical Corporation	20190807	59.85	60.37	59.31	60.33	178584	49.4596	up	down	incorrect
SNV.US	Synovus Financial Corp	20190807	34.84	35.465	34.37	35.28	1614642	31.7987	up	down	incorrect
SNX.US	TD SYNNEX	20190807	83.77	85.57	82.91	84.87	258806	41.8601	up	up	correct
SO.US	The Southern Company	20190807	57	57.82	56.28	57.45	5139455	51.7537	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190807	13.24	13.61	12.96	13.49	301298	11.8865	up	down	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20190807	26.13	26.13	25.88	26.01	31116	22.9657	down	up	incorrect
SOL.US	ReneSola Ltd	20190807	0.859	0.94	0.859	0.8953	61341	0.8953	up	up	correct
SON.US	Sonoco Products Company	20190807	58.22	59.16	57.71	58.88	543730	54.5306	up	up	correct
SONY.US	Sony Group Corporation	20190807	55.48	55.84	54.93	55.53	2389911	54.9792	up	up	correct
SOR.US	Source Capital Inc	20190807	35.42	35.64	35.17	35.64	12118	30.3623	up	down	incorrect
SOS.US	SOS Limited	20190807	0.4993	0.4993	0.46	0.4745	12204	4.745	down	up	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20190807	9.99	9.99	9.99	9.99	1656	9.99
SPB.US	Spectrum Brands Holdings Inc	20190807	49	49.34	47.93	48.77	876186	45.6909	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20190807	10.45	10.45	10.405	10.42	430051	10.42	down	up	incorrect
SPE.US	Special Opportunities Fund Inc	20190807	13.7	13.7399	13.66	13.67	9564	10.5862	down	up	incorrect
SPG.US	Simon Property Group Inc	20190807	153	155.06	150.8	153.52	1792937	133.3822	up	up	correct
SPGI.US	S&P Global Inc	20190807	244	250.34	241.85	248.68	1435921	243.6422	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190807	23.07	23.1689	22.4	22.75	306921	18.3262	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20190807	13.52	13.64	13.5	13.56	13702	13.1377	up	up	correct
SPNT.US	SiriusPoint Ltd	20190807	9.46	9.69	9.39	9.63	615020	9.63	up	up	correct
SPOT.US	Spotify Technology S.A	20190807	149.37	151.82	148.17	151.78	953179	151.78	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190807	73.11	74.46	72.41	74.13	750254	73.7226	up	up	correct
SPXC.US	SPX Corporation	20190807	35.5	37.04	35.47	36.85	350369	36.85	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190807	15.88	16.08	15.78	15.99	51791	13.97	up	down	incorrect
SQ.US	Square Inc	20190807	63.18	65.26	62.85	65	9246512	65	up	down	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20190807	25.9314	26.9937	25.5641	26.5668	1730000	25.0058	up	up	correct
SQNS.US	Sequans Communications S.A	20190807	0.8292	0.8634	0.82	0.8443	11111	3.3772	up	up	correct
SR.US	Spire Inc	20190807	80.33	81.4	79.81	80.77	227155	73.7216	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190807	44.1	46.23	44.1	45.92	1673118	39.8411	up	up	correct
SRE.US	Sempra	20190807	134.26	135.46	132.62	135.16	1312792	124.3468	up	up	correct
SREA.US	Sempra Energy	20190807	26.17	26.3	26.17	26.23	92147	22.896	up	down	incorrect
SRG.US	Seritage Growth Properties	20190807	39.92	40.62	39.5	40.25	230696	40.25	up	down	incorrect
SRI.US	Stoneridge Inc	20190807	30.85	30.97	30.415	30.67	283361	30.67	down	up	incorrect
SRL.US	Scully Royalty Ltd	20190807	12.5	12.61	12.2301	12.61	9302	11.6759	up	up	correct
SRLP.US	Sprague Resources LP	20190807	17.23	17.404	16.98	17.28	41565	12.7223	up	down	incorrect
SRT.US	StarTek Inc	20190807	6.77	6.93	6.7	6.82	45732	6.82	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190807	9.83	9.98	9.42	9.7	36631	31.4086	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20190807	61.58	62.88	61.52	62.55	267521	61.0491	up	up	correct
SSL.US	Sasol Limited	20190807	19.49	19.81	19.33	19.76	262107	19.76	up	up	correct
SSTK.US	Shutterstock Inc	20190807	33.4	35.03	33.26	34.83	411548	34.031	up	up	correct
ST.US	Sensata Technologies Holding plc	20190807	45	45.94	45	45.86	754782	45.86	up	up	correct
STAG.US	STAG Industrial Inc	20190807	28.71	29.42	28.375	29.12	1626663	26.2355	up	down	incorrect
STAR.US	PI	20190807	25.76	25.76	25.7	25.7	1337	21.2884	down	down	correct
STC.US	Stewart Information Services Corporation	20190807	37.44	38.04	37.4	38.01	152038	35.4108	up	up	correct
STE.US	STERIS plc	20190807	151.65	153.07	148.73	152.93	783813	149.5779	up	down	incorrect
STG.US	Sunlands Technology Group	20190807	2.235	2.32	2.235	2.31	3406	28.875	up	down	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20190807	20.39	20.8099	20.18	20.66	69374	17.2882	up	down	incorrect
STL.US	Sterling Bancorp	20190807	19.2	19.525	18.95	19.4	2212293	18.6891	up	up	correct
STLA.US	Stellantis N.V	20190807	12.3839	12.5064	12.3273	12.4593	4658596	10.5043	up	up	correct
STM.US	STMicroelectronics N.V	20190807	16.85	17.13	16.81	17.06	1460393	16.764	up	up	correct
STN.US	Stantec Inc	20190807	22.84	22.8504	22.69	22.73	4894	21.9658	down	down	correct
STNG.US	Scorpio Tankers Inc	20190807	24	25	23.5	24.62	569773	23.2072	up	up	correct
STON.US	StoneMor Inc	20190807	1.64	1.72	1.61	1.65	27523	1.65	up	up	correct
STOR.US	STORE Capital Corporation	20190807	34.87	35.91	34.76	35.58	1815930	31.9383	up	up	correct
STT.US	State Street Corporation	20190807	52.32	52.83	51.34	52.5	3283833	49.0111	up	up	correct
STWD.US	Starwood Property Trust Inc	20190807	22.96	23.74	22.89	23.6	2945600	18.9309	up	up	correct
STZ.US	Constellation Brands Inc	20190807	185.37	188.78	184.295	188.16	801564	181.1305	up	up	correct
SU.US	Suncor Energy Inc	20190807	27.43	28.28	27.28	28.11	5133350	25.4193	up	up	correct
SUI.US	Sun Communities Inc	20190807	134.76	138.87	133.197	137.76	445110	131.343	up	up	correct
SUM.US	Summit Materials Inc	20190807	18.65	18.91	18.5524	18.79	639902	18.79	up	up	correct
SUN.US	Sunoco LP	20190807	32.22	32.2389	31.3	31.68	396005	24.9945	down	down	correct
SUP.US	Superior Industries International Inc	20190807	2.49	2.52	2.35	2.4	308176	2.4	down	up	incorrect
SUPV.US	Grupo Supervielle S.A	20190807	7.02	7.28	6.96	7.09	825794	6.8612	up	down	incorrect
SUZ.US	Suzano S.A	20190807	14.96	15.5	14.89	15.39	402396	7.695	up	up	correct
SWCH.US	Switch Inc	20190807	13.44	13.76	13.43	13.75	1400076	13.4258	up	up	correct
SWI.US	SolarWinds Corporation	20190807	16.67	17.1	16.21	16.98	835992	16.5843	up	up	correct
SWK.US	Stanley Black & Decker Inc	20190807	135.72	137.52	133.56	137.11	1253602	131.2966	up	up	correct
SWM.US	Schweitzer	20190807	32.62	33.36	32.4901	32.97	101111	29.2634	up	up	correct
SWN.US	Southwestern Energy Company	20190807	1.76	1.93	1.64	1.89	29300244	1.89	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20190807	85.83	89.96	85.64	88.72	285499	81.9973	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190807	8.009	8.009	7.8799	7.91	24034	6.8087	down	down	correct
SXC.US	SunCoke Energy Inc	20190807	6.37	6.62	6.08	6.49	1424549	5.8277	up	up	correct
SXI.US	Standex International Corporation	20190807	62.93	63.37	62.27	62.86	39969	60.9165	down	down	correct
SXT.US	Sensient Technologies Corporation	20190807	64.9	65.72	64.25	65.44	163477	62.0026	up	up	correct
SYF.US	Synchrony Financial	20190807	33.71	34.545	33.52	34.41	5201058	32.3225	up	down	incorrect
SYK.US	Stryker Corporation	20190807	209.24	211.98	206.58	211.74	883913	206.5421	up	up	correct
SYY.US	Sysco Corporation	20190807	68.18	70.08	67.54	69.87	2854551	65.7976	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190807	13.03	13.11	12.82	12.94	119858	41.647	down	down	correct
TAC.US	TransAlta Corporation	20190807	5.87	5.92	5.69	5.92	166607	5.6873	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190807	17.55	17.79	17.4	17.69	1490300	17.2814	up	up	correct
TAL.US	TAL Education Group	20190807	31.22	32.05	30.99	31.73	4661456	31.73	up	up	correct
TALO.US	Talos Energy Inc	20190807	18.87	18.93	17.86	18.37	421093	18.37	down	down	correct
TAP.US	Molson Coors Beverage Company	20190807	50.92	52.29	50.55	52.14	1804166	49.6498	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190807	80.26	82.03	80.07	81.08	29598	81.08	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190807	26.21	26.3	26.1	26.15	90738	23.352	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190807	26.6	26.63	26.389	26.47	80755	23.5721	down	down	correct
TBI.US	TrueBlue Inc	20190807	19.46	19.85	19.27	19.73	256197	19.73	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20190807	24.735	24.96	24.6	24.6	1237	24.6	down	down	correct
TCN.US	Tricon Capital Group Inc	20190807	7.7159	7.7159	7.7159	7.7159	0	7.1487
TCS.US	The Container Store Group Inc	20190807	5.11	5.14	4.945	4.97	446050	4.6459	down	up	incorrect
TD.US	The Toronto	20190807	55.5	56.09	55.255	55.9	1266071	50.6957	up	up	correct
TDC.US	Teradata Corporation	20190807	33.08	34.335	32.86	34.02	1527039	34.02	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190807	18.29	18.29	18.05	18.28	53776	11.3898	down	down	correct
TDG.US	TransDigm Group Incorporated	20190807	526.87	540.32	525	537.33	484792	479.8381	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190807	25.44	25.4413	25.35	25.41	23114	22.5065	down	down	correct
TDOC.US	Teladoc Health Inc	20190807	65.56	66.51	64.55	65.94	1308987	65.94	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190807	26.48	26.53	25.82	26.19	1109862	24.1606	down	down	correct
TDW.US	Tidewater Inc	20190807	19.36	19.36	18.6	18.99	196479	18.9684	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20190807	287.3	295.41	284.42	293.2	229727	293.2	up	down	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20190807	16.84	16.84	16.45	16.6	92900	13.7745	down	down	correct
TECK.US	Teck Resources Limited	20190807	17.37	17.73	17.11	17.61	3342407	17.1904	up	up	correct
TEF.US	Telefónica S.A	20190807	7.21	7.3	7.19	7.26	1761217	5.8823	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20190807	10.12	10.1405	10.05	10.13	123679	8.2589	up	up	correct
TEL.US	TE Connectivity Ltd	20190807	87.33	89.01	87.15	88.89	1160200	85.0208	up	up	correct
TEN.US	Tenneco Inc	20190807	9.15	9.7	8.88	9.46	3492229	9.46	up	up	correct
TEO.US	Telecom Argentina S.A	20190807	15.3	15.4209	15.1	15.1	186190	13.0665	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190807	6.59	7.38	6.34	7.29	55548398	7.29	up	up	correct
TEX.US	Terex Corporation	20190807	26.47	26.68	25.85	26.55	1068789	25.9303	up	up	correct
TFC.US	Truist Financial Corporation	20190807	46.76	47.25	45.96	47.13	6312182	42.9692	up	down	incorrect
TFII.US	TFI International Inc	20190807	28.5	28.55	28.42	28.42	400	27.2313	down	down	correct
TFX.US	Teleflex Incorporated	20190807	358.16	359.625	354.425	357.81	249454	354.4497	down	down	correct
TG.US	Tredegar Corporation	20190807	15.61	15.92	15.565	15.87	51600	10.4814	up	up	correct
TGH.US	Textainer Group Holdings Limited	20190807	7.4	7.95	7.35	7.63	506248	7.5711	up	up	correct
TGI.US	Triumph Group Inc	20190807	22.82	23.55	22.42	23.33	322268	23.2017	up	down	incorrect
TGNA.US	TEGNA Inc	20190807	14.74	14.83	13.885	14.22	4365729	13.5378	down	up	incorrect
TGP.US	Teekay LNG Partners L.P	20190807	14.24	14.45	13.84	14.42	160247	12.1545	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20190807	14.77	15.19	14.5	14.95	594010	14.4098	up	up	correct
TGT.US	Target Corporation	20190807	81.94	83.25	81.13	83.01	4762106	79.1814	up	up	correct
THC.US	Tenet Healthcare Corporation	20190807	21.23	21.3	20.38	21.17	1374636	21.17	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190807	129.3	131.48	128.45	130.86	261144	121.5941	up	up	correct
THO.US	Thor Industries Inc	20190807	53.31	54.09	52.5	53.42	913426	51.0926	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190807	17.06	17.22	16.82	17.19	161420	14.6416	up	up	correct
THR.US	Thermon Group Holdings Inc	20190807	23.55	23.81	23.32	23.71	100707	23.71	up	down	incorrect
THS.US	TreeHouse Foods Inc	20190807	52.51	52.89	51.42	52.58	498894	52.58	up	up	correct
THW.US	Tekla World Healthcare Fund	20190807	13.05	13.17	12.91	13.17	136456	10.5522	up	down	incorrect
TIMB.US	W	20190807	15.49	15.86	15.47	15.82	677283	15.0691	up	up	correct
TISI.US	Team Inc	20190807	16.67	17.53	16.17	17.1	667513	17.1	up	up	correct
TJX.US	The TJX Companies Inc	20190807	51.78	52.49	51.4	52.17	5364643	50.7952	up	up	correct
TK.US	Teekay Corporation	20190807	3.48	3.6	3.34	3.51	1213250	3.51	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190807	5.41	5.52	5.41	5.48	405141	4.7806	up	up	correct
TKR.US	The Timken Company	20190807	42.15	42.74	41.79	42.49	562488	40.449	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190807	29.42	29.88	29.32	29.77	205549	27.024	up	up	correct
TLYS.US	Tilly's Inc	20190807	7.9	8.11	7.87	8.07	130270	6.3104	up	up	correct
TM.US	Toyota Motor Corporation	20190807	127.35	128.47	127.02	128.22	290579	120.5325	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20190807	13.76	14.35	13.69	14.26	3946750	14.26	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20190807	22.35	22.95	22.25	22.8	1696926	22.8	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20190807	272.36	276.36	269.16	274.79	1664329	273.2443	up	up	correct
TMST.US	TimkenSteel Corporation	20190807	6.26	6.5009	6.25	6.46	275744	6.46	up	up	correct
TMX.US	Terminix Global Holdings Inc	20190807	54.45	55.715	53.52	55.37	1322581	55.37	up	up	correct
TNC.US	Tennant Company	20190807	69.37	70.33	68.47	68.96	98882	66.8567	down	down	correct
TNET.US	TriNet Group Inc	20190807	68.34	69.71	68.19	69.51	436211	69.51	up	up	correct
TNK.US	Teekay Tankers Ltd	20190807	1.05	1.06	1.02	1.05	83527	8.4
TNL.US	Travel + Leisure Co	20190807	39.28	39.53	38.79	39.29	799312	35.8268	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190807	2.84	2.89	2.73	2.88	154546	13.4445	up	up	correct
TOL.US	Toll Brothers Inc	20190807	35.44	36.17	35.14	36.13	2029442	35.1408	up	down	incorrect
TPB.US	Turning Point Brands Inc	20190807	39.44	40.46	38.77	39.15	240900	38.5061	down	down	correct
TPC.US	Tutor Perini Corporation	20190807	10.43	10.74	10.06	10.7	1397430	10.3282	up	down	incorrect
TPH.US	Tri Pointe Homes Inc	20190807	13.36	13.77	13.24	13.65	1231599	13.65	up	up	correct
TPL.US	Texas Pacific Land Corporation	20190807	668.68	668.68	632.2697	650	22805	619.4846	down	down	correct
TPR.US	Tapestry Inc	20190807	27.47	28.26	27.24	28.18	3092342	26.6526	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190807	15.2	15.29	15.01	15.17	312454	11.4908	down	down	correct
TPX.US	Tempur Sealy International Inc	20190807	75.14	77.55	75.14	77.24	2784832	19.1559	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190807	17.29	17.29	16.81	17.15	44102	14.2473	down	down	correct
TR.US	Tootsie Roll Industries Inc	20190807	34.165	35.2233	34.0694	35	108159	33.0444	up	up	correct
TRC.US	Tejon Ranch Co	20190807	16.91	17.17	16.77	17.01	38871	17.01	up	up	correct
TREC.US	Trecora Resources	20190807	8.99	9.14	8.86	8.88	32121	8.88	down	up	incorrect
TREX.US	Trex Company Inc	20190807	79.74	81.82	78.29	81.63	1538662	40.815	up	up	correct
TRGP.US	Targa Resources Corp	20190807	34.76	34.9848	33.8	34.12	3788079	31.5742	down	down	correct
TRI.US	Thomson Reuters Corporation	20190807	66.09	67.56	65.72	67.4	747001	64.3432	up	down	incorrect
TRN.US	Trinity Industries Inc	20190807	18.93	19.42	18.84	19.33	1116113	17.868	up	down	incorrect
TRNO.US	Terreno Realty Corporation	20190807	48.3	49.1	47.78	48.79	443647	46.3782	up	down	incorrect
TROX.US	Tronox Holdings plc	20190807	9.18	9.34	8.55	8.99	2439883	8.4466	down	down	correct
TRP.US	TC Energy Corporation	20190807	47.62	47.96	47.22	47.8	2178720	41.7337	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190807	0.51	0.5175	0.496	0.4997	5041223	4.997	down	down	correct
TRTN.US	Triton International Limited	20190807	30.47	31.19	30.14	31.02	358836	27.1215	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20190807	19.41	19.69	19.35	19.67	589040	14.0175	up	up	correct
TRU.US	TransUnion	20190807	79.26	81.88	79.01	81.45	878800	80.7523	up	up	correct
TRV.US	The Travelers Companies Inc	20190807	144.25	148.03	143.12	147.36	1555711	138.6573	up	up	correct
TS.US	Tenaris S.A	20190807	22.7	23.245	22.6	23.15	3166072	21.1281	up	up	correct
TSE.US	Trinseo S.A	20190807	32.94	33.5	32.43	33.19	316895	30.5236	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20190807	5.7	5.725	5.67	5.71	261105	5.1548	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190807	20.06	20.0612	19.82	19.96	123000	14.3596	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190807	41.05	41.45	40.8	41.26	5484674	39.4651	up	up	correct
TSN.US	Tyson Foods Inc	20190807	84.45	86.63	82.84	86.21	2885636	81.3158	up	up	correct
TSQ.US	Townsquare Media Inc	20190807	5.98	6	5.79	5.94	8048	5.7367	down	down	correct
TT.US	Trane Technologies plc	20190807	118.18	119.65	117.7872	119.22	1720493	88.8356	up	up	correct
TTC.US	The Toro Company	20190807	70.57	72.24	70.46	72.14	336730	69.9745	up	down	incorrect
TTE.US	TotalEnergies SE	20190807	48.21	49.05	47.91	48.76	1306567	41.5845	up	up	correct
TTI.US	TETRA Technologies Inc	20190807	1.33	1.4	1.25	1.39	735373	1.39	up	down	incorrect
TTM.US	Tata Motors Limited	20190807	8.2	8.33	8.125	8.33	1894843	8.33	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190807	13.27	13.28	12.85	13.01	166023	44.8192	down	down	correct
TU.US	TELUS Corporation	20190807	8.8325	8.9963	8.81	8.9575	725108	15.4093	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20190807	19	19.57	18.8	19.51	271113	19.51	up	up	correct
TUP.US	Tupperware Brands Corporation	20190807	15.5	15.95	15.35	15.45	799631	15.1903	down	up	incorrect
TV.US	Grupo Televisa S.A.B	20190807	8.75	9.17	8.65	9.17	1641564	9.1071	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190807	25.8	26.055	25.67	26.05	9092	24.4092	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190807	25.46	25.83	25.46	25.77	12087	24.3499	up	up	correct
TWI.US	Titan International Inc	20190807	2.86	2.91	2.81	2.85	575036	2.8326	down	down	correct
TWLO.US	Twilio Inc	20190807	124.5	126.89	122.5175	123.9	3784533	123.9	down	down	correct
TWN.US	The Taiwan Fund Inc	20190807	16.805	16.94	16.805	16.93	4630	12.8267	up	up	correct
TWO.US	Two Harbors Investment Corp	20190807	13	13.33	12.91	13.23	3908224	10.6127	up	up	correct
TWTR.US	Twitter Inc	20190807	40.51	41.9	40.33	41.73	15427590	41.73	up	up	correct
TX.US	Ternium S.A	20190807	20.37	20.64	20.14	20.5	489013	19.0525	up	down	incorrect
TXT.US	Textron Inc	20190807	46.83	47.27	45.77	47.1	1723800	46.9014	up	up	correct
TY.US	Tri	20190807	26.28	26.48	25.99	26.43	66017	24.0658	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190807	21.16	21.37	20.84	21.25	309320	74.8341	up	up	correct
TYL.US	Tyler Technologies Inc	20190807	244.95	251.29	244.17	250.28	359797	250.28	up	down	incorrect
UA.US	Under Armour Inc	20190807	18.73	18.92	18.59	18.84	3022923	18.84	up	up	correct
UAA.US	Under Armour Inc	20190807	21.02	21.265	20.8668	20.93	5106235	20.93	down	down	correct
UAN.US	CVR Partners LP	20190807	3.67	3.67	3.56	3.585	79759	32.7594	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20190807	20.64	20.97	20.48	20.85	81857	18.7096	up	up	correct
UBER.US	Uber Technologies Inc	20190807	39.06	39.99	38.32	39.7	8896039	39.7	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20190807	16.3702	16.5	16.35	16.5	871	14.7393	up	up	correct
UBS.US	UBS Group AG	20190807	10.68	10.825	10.63	10.81	3846751	9.9272	up	up	correct
UDR.US	UDR Inc	20190807	46.15	46.82	45.55	46.31	2176195	42.9001	up	up	correct
UE.US	Urban Edge Properties	20190807	16.47	16.61	16.18	16.56	1067300	14.89	up	up	correct
UFI.US	Unifi Inc	20190807	16.62	18.07	15.9	17.15	145427	17.15	up	up	correct
UFS.US	Domtar Corporation	20190807	35.54	36.08	35.18	35.93	787856	34.3155	up	up	correct
UGI.US	UGI Corporation	20190807	47.5	47.8	46.63	47.56	1947395	43.6451	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190807	141.4	145.44	140.88	141.5	337732	141.5	up	up	correct
UGP.US	Ultrapar Participações S.A	20190807	4.76	4.81	4.7	4.77	648477	4.4889	up	up	correct
UHS.US	Universal Health Services Inc	20190807	146.05	147.15	143.82	146.14	749694	144.6772	up	up	correct
UHT.US	Universal Health Realty Income Trust	20190807	89.58	92.26	88.8	91.01	57862	82.9983	up	up	correct
UI.US	Ubiquiti Inc	20190807	117.25	119.76	117	118.92	283655	116.7595	up	up	correct
UIS.US	Unisys Corporation	20190807	10.32	10.505	10.22	10.4	589391	10.4	up	up	correct
UL.US	Unilever PLC	20190807	58.61	59.5	58.52	59.39	621080	54.6252	up	down	incorrect
UMC.US	United Microelectronics Corporation	20190807	2.03	2.06	2.02	2.03	414294	1.8718
UMH.US	UMH Properties Inc	20190807	12.69	12.94	12.56	12.83	120512	11.4262	up	up	correct
UNF.US	UniFirst Corporation	20190807	192.41	194.09	191	193.74	130647	191.4523	up	up	correct
UNFI.US	United Natural Foods Inc	20190807	8.05	8.405	7.8	8.32	797458	8.32	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190807	246.27	247.04	241.26	246.45	3205805	237.0643	up	down	incorrect
UNM.US	Unum Group	20190807	27.9	28.2	27.42	28.13	2374827	25.0372	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20190807	27	27	26.56	26.8825	10015	23.2111	down	down	correct
UNP.US	Union Pacific Corporation	20190807	166.42	167.24	163.8	166.92	2152486	158.4993	up	up	correct
UNVR.US	Univar Solutions Inc	20190807	19.54	20.055	19.17	20.02	2375525	20.02	up	up	correct
UPH.US	UpHealth Inc	20190807	9.78	9.78	9.75	9.76	297810	9.76	down	down	correct
UPS.US	United Parcel Service Inc	20190807	113.64	115.56	112.22	115.41	3529419	107.5738	up	up	correct
URI.US	United Rentals Inc	20190807	111.77	113.57	110.56	113.41	1314373	113.41	up	up	correct
USA.US	Liberty All	20190807	6.05	6.11	5.975	6.11	943179	4.8793	up	up	correct
USAC.US	USA Compression Partners LP	20190807	16.33	16.38	15.4	15.61	449172	11.4539	down	up	incorrect
USB.US	U.S. Bancorp	20190807	52.58	52.775	51.33	52.61	6955696	48.489	up	up	correct
USDP.US	USD Partners LP	20190807	10.62	10.6347	10.0398	10.55	119013	8.1778	down	down	correct
USFD.US	US Foods Holding Corp	20190807	37.9	39.11	37.62	38.75	2130100	38.75	up	down	incorrect
USM.US	United States Cellular Corporation	20190807	36.86	36.89	35.61	36.3	313272	36.3	down	down	correct
USNA.US	USANA Health Sciences Inc	20190807	67.67	68.905	67.185	67.93	307085	67.93	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20190807	123.2	126.96	122.52	126.47	129222	123.7832	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20190807	4.18	4.5	4.18	4.41	219832	4.41	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190807	25.75	25.8999	25.54	25.77	147907	21.5923	up	up	correct
UTI.US	Universal Technical Institute Inc	20190807	4.16	4.47	4.06	4.33	90828	4.33	up	up	correct
UTL.US	Unitil Corporation	20190807	57.68	58.23	57.41	57.67	60882	53.3098	down	up	incorrect
UVE.US	Universal Insurance Holdings Inc	20190807	26.64	27.38	26.15	27.2	309804	25.111	up	up	correct
UVV.US	Universal Corporation	20190807	56.79	57.6	56.13	57.3	160398	49.9562	up	up	correct
V.US	Visa Inc	20190807	171.5	175.73	170.34	175.32	8292806	172.6457	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190807	84.29	85.94	82.43	85.67	417196	83.9294	up	up	correct
VALE.US	Vale S.A.	20190807	11.48	11.65	11.39	11.64	21091330	9.2304	up	up	correct
VAPO.US	Vapotherm Inc	20190807	13.74	13.93	13	13.41	157318	13.41	down	down	correct
VATE.US	Innovate Corp	20190807	2	2.08	1.96	2.04	91390	2.04	up	down	incorrect
VBF.US	Invesco Bond Fund	20190807	19.23	19.58	19.23	19.43	43754	16.7565	up	up	correct
VCIF.US	Vertical Capital Income Fund	20190807	10.33	10.38	10.2413	10.35	14092	8.6526	up	up	correct
VCRA.US	Vocera Communications Inc	20190807	26.09	26.11	25.3	25.45	256816	25.45	down	up	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20190807	13.09	13.19	13.09	13.1	96222	11.8081	up	up	correct
VEC.US	Vectrus Inc	20190807	36.24	42.82	36.24	42.28	277042	42.28	up	up	correct
VEDL.US	Vedanta Limited	20190807	7.59	7.62	7.48	7.62	753721	6.3022	up	up	correct
VEEV.US	Veeva Systems Inc	20190807	159.33	161.36	157.3614	159.85	963613	159.85	up	down	incorrect
VER.US	VEREIT Inc	20190807	9.19	9.7	9.08	9.64	17948032	42.6439	up	down	incorrect
VET.US	Vermilion Energy Inc	20190807	15.51	15.68	14.81	15.58	1214716	13.9208	up	up	correct
VFC.US	V.F. Corporation	20190807	80.84	81.91	80	81.73	1705281	76.7907	up	up	correct
VGI.US	Virtus Global Multi	20190807	12.71	12.85	12.6006	12.85	39816	10.2865	up	down	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20190807	13.08	13.1	13.069	13.08	108397	11.6427
VGR.US	Vector Group Ltd	20190807	10.6571	11.619	10.3143	10.3524	2758122	8.6008	down	up	incorrect
VHC.US	VirnetX Holding Corp	20190807	5.31	5.58	5.16	5.4	712913	4.6319	up	up	correct
VHI.US	Valhi Inc	20190807	1.99	2.03	1.95	1.97	89021	22.1194	down	down	correct
VICI.US	VICI Properties Inc	20190807	20.79	21.08	20.5	20.98	6495890	18.3807	up	down	incorrect
VIIX.US	VelocityShares VIX Short	20190807	12.44	12.7	11.65	11.68	220120	58.4	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190807	6.65	6.815	6.57	6.66	6983476	6.66	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20190807	8.15	8.68	8.1216	8.47	120109	8.47	up	down	incorrect
VIV.US	Telefônica Brasil S.A	20190807	13.06	13.38	13.06	13.36	1214715	11.113	up	up	correct
VKQ.US	Invesco Municipal Trust	20190807	12.9	12.9	12.75	12.79	176190	11.3881	down	down	correct
VLO.US	Valero Energy Corporation	20190807	75.61	76.13	74.21	75.81	4100467	66.8103	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190807	8.74	9.06	8.7	9	216721	9	up	up	correct
VLT.US	Invesco High Income Trust II	20190807	14.29	14.4	14.29	14.35	9811	11.6608	up	up	correct
VMC.US	Vulcan Materials Company	20190807	136.92	138.47	136.13	137.99	861873	134.7901	up	up	correct
VMI.US	Valmont Industries Inc	20190807	129.26	130.62	127.88	130.2	90846	126.4369	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20190807	12.79	12.85	12.77	12.83	212041	11.4237	up	down	incorrect
VNCE.US	Vince Holding Corp	20190807	13.16	13.21	12.85	13.16	7594	13.16
VNE.US	Veoneer Inc	20190807	16.7	16.9	16.53	16.73	529935	16.73	up	up	correct
VNO.US	Vornado Realty Trust	20190807	60.46	61.425	59.84	60.89	1186762	52.5302	up	up	correct
VNTR.US	Venator Materials PLC	20190807	2.75	2.75	2.57	2.65	820020	2.65	down	down	correct
VOC.US	VOC Energy Trust	20190807	5.12	5.12	4.85	5.08	57426	3.9817	down	down	correct
VOYA.US	Voya Financial Inc	20190807	51.12	51.12	48.655	50.07	3161679	48.8518	down	up	incorrect
VPG.US	Vishay Precision Group Inc	20190807	35.4	35.46	31.41	32.27	242045	32.27	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190807	13.68	13.95	13.34	13.34	55934	11.9307	down	up	incorrect
VRS.US	Verso Corporation	20190807	13.59	13.735	13.37	13.55	363623	10.2335	down	up	incorrect
VRT.US	Vertiv Holdings Co	20190807	10.13	10.25	10.13	10.18	57600	10.1706	up	up	correct
VRTV.US	Veritiv Corporation	20190807	15.27	17.565	15.04	17.27	152054	17.27	up	up	correct
VSH.US	Vishay Intertechnology Inc	20190807	15.32	15.72	15.16	15.66	1949446	14.8946	up	up	correct
VST.US	Vistra Corp	20190807	22.23	22.61	22.06	22.06	6233772	20.5276	down	down	correct
VSTO.US	Vista Outdoor Inc	20190807	7.34	7.46	7.14	7.39	714616	7.39	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190807	11	11.03	10.98	11.02	161090	9.0858	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190807	13.8	13.85	13.7	13.71	38821	12.3481	down	down	correct
VTOL.US	Bristow Group Inc	20190807	10.25	10.55	10.25	10.42	31736	31.26	up	up	correct
VTR.US	Ventas Inc	20190807	68.98	71.19	68.33	70.87	3300355	63.563	up	up	correct
VVI.US	Viad Corp	20190807	66.23	67.58	66.07	67.25	155575	66.8313	up	up	correct
VVR.US	Invesco Senior Income Trust	20190807	4.21	4.22	4.187	4.2	317474	3.5374	down	down	correct
VVV.US	Valvoline Inc	20190807	21.71	22.325	21.69	22.25	1165061	21.2676	up	up	correct
VZ.US	Verizon Communications Inc	20190807	54.75	55.52	54.41	55.09	11865455	49.9746	up	up	correct
W.US	Wayfair Inc	20190807	120.9	123.2	119.3	122.82	977918	122.82	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190807	72.15	75.65	71.2	75.31	2073192	74.126	up	down	incorrect
WAL.US	Western Alliance Bancorporation	20190807	43.75	44.41	43.37	44.34	843039	42.3069	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190807	26.5	26.65	26.46	26.65	2914	23.2169	up	up	correct
WAT.US	Waters Corporation	20190807	207.32	211.33	205.85	210.35	541139	210.35	up	up	correct
WBK.US	Westpac Banking Corporation	20190807	18.84	19.07	18.765	19.03	235075	17.2925	up	down	incorrect
WBS.US	Webster Financial Corporation	20190807	46.13	46.66	45.35	46.52	793398	42.5114	up	down	incorrect
WBT.US	Welbilt Inc	20190807	16.11	16.62	16	16.33	1805519	16.33	up	down	incorrect
WCC.US	WESCO International Inc	20190807	44.84	46.1	44.53	45.8	688783	45.8	up	up	correct
WCN.US	Waste Connections Inc	20190807	89.91	91.03	89.42	90.93	1143006	89.2526	up	up	correct
WD.US	Walker & Dunlop Inc	20190807	56.02	56.26	54.1	55.38	175593	52.4852	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20190807	14.06	14.06	13.83	13.94	28901	12.1281	down	down	correct
WEC.US	WEC Energy Group Inc	20190807	87.76	88.68	86.43	88.25	1656274	82.3031	up	up	correct
WEI.US	Weidai Ltd	20190807	7.6	7.6157	7.53	7.53	2769	7.53	down	down	correct
WELL.US	Welltower Inc	20190807	85.45	87.91	84.645	87.25	2256576	79.0292	up	down	incorrect
WES.US	Western Midstream Partners LP	20190807	24.75	24.75	23.45	24.09	2060607	19.0096	down	down	correct
WEX.US	WEX Inc	20190807	190.53	197.5	190.53	194.37	432506	194.37	up	up	correct
WF.US	Woori Financial Group Inc	20190807	29.78	30.16	29.56	30.08	40921	27.1367	up	down	incorrect
WFC.US	Wells Fargo & Company	20190807	46.07	46.15	45.23	45.81	27830027	42.5564	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20190807	36.21	36.21	35.88	35.95	900	34.9933	down	down	correct
WGO.US	Winnebago Industries Inc	20190807	37.34	38	36.61	37.5	320799	36.7398	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190807	53.69	54.08	52.81	53.61	687600	51.771	down	down	correct
WHD.US	Cactus Inc	20190807	26.75	28.01	26.395	27.83	639990	27.1012	up	up	correct
WHG.US	Westwood Holdings Group Inc	20190807	29.54	30.36	29.36	30.14	45142	24.9548	up	up	correct
WHR.US	Whirlpool Corporation	20190807	135.31	138.95	133.03	138.53	617826	128.5185	up	up	correct
WIA.US	Western Asset Inflation	20190807	11.68	11.74	11.67	11.67	37070	9.5719	down	down	correct
WIT.US	Wipro Limited	20190807	3.97	3.97	3.945	3.97	1285820	3.9471
WIW.US	Western Asset Inflation	20190807	11.26	11.3	11.2501	11.28	91129	9.9908	up	up	correct
WK.US	Workiva Inc	20190807	59.6	62.75	57.32	62.28	736904	62.28	up	up	correct
WLK.US	Westlake Chemical Corporation	20190807	61.86	62.89	60.9	62.26	713243	59.839	up	down	incorrect
WLKP.US	Westlake Chemical Partners LP	20190807	22.16	22.91	22.16	22.67	28015	18.4141	up	up	correct
WM.US	Waste Management Inc	20190807	115.09	117.46	114.37	116.85	1523389	111.8357	up	up	correct
WMB.US	The Williams Companies Inc	20190807	23.24	23.735	23.07	23.62	13704039	19.7741	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190807	9.89	9.985	9.81	9.97	315550	8.468	up	down	incorrect
WMK.US	Weis Markets Inc	20190807	37.9	38.73	37.835	38.56	105271	36.4378	up	down	incorrect
WMS.US	Advanced Drainage Systems Inc	20190807	33.19	33.74	33.1	33.44	379883	32.9143	up	up	correct
WMT.US	Walmart Inc	20190807	107.02	108.64	105.92	108.2	7278480	103.7789	up	down	incorrect
WNC.US	Wabash National Corporation	20190807	15.18	15.241	14.89	15.18	242871	14.35
WNS.US	WNS (Holdings) Limited	20190807	62.28	63.85	62.02	63.15	156468	63.15	up	up	correct
WOLF.US	Wolfspeed Inc	20190807	57.55	59.14	57.49	58.81	843904	58.81	up	up	correct
WOR.US	Worthington Industries Inc	20190807	37.65	37.87	37.01	37.46	297147	35.325	down	up	incorrect
WOW.US	WideOpenWest Inc	20190807	6.27	6.32	6	6.18	290967	6.18	down	down	correct
WPC.US	W. P. Carey Inc	20190807	84.04	86.26	83.48	86	1088199	75.4237	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190807	27.25	27.46	26.89	26.96	4121935	26.1493	down	up	incorrect
WPP.US	WPP plc	20190807	55.01	55.8	54.98	55.73	189424	49.3022	up	up	correct
WRB.US	W. R. Berkley Corporation	20190807	69.01	70.65	68.59	70.38	524114	67.0783	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20190807	25.54	26.04	25.24	25.84	557955	23.0917	up	up	correct
WRI.US	Weingarten Realty Investors	20190807	27.39	27.97	27.09	27.88	903463	24.5946	up	up	correct
WRK.US	WestRock Company	20190807	34.34	34.79	33.99	34.79	2115569	32.3108	up	up	correct
WSM.US	Williams	20190807	64.06	65.145	63.485	64.84	844820	61.776	up	up	correct
WSO.US	Watsco Inc	20190807	154.93	159.495	153.995	159	212515	147.4242	up	up	correct
WSR.US	Whitestone REIT	20190807	12.24	12.4	12.1	12.28	197576	10.6013	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190807	137.2	140.16	136.12	139.65	321741	138.777	up	up	correct
WTI.US	W&T Offshore Inc	20190807	4.14	4.44	4.06	4.36	2463403	4.36	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20190807	1068.31	1082.92	1058	1082.92	11619	1080.6811	up	up	correct
WTRG.US	Essential Utilities Inc	20190807	41.13	42.15	40.88	42.06	2079257	39.8456	up	up	correct
WTRU.US	Aqua America Inc	20190807	56.5	57.19	56.5	57.14	41100	50.9436	up	up	correct
WTS.US	Watts Water Technologies Inc	20190807	91.35	92.79	90.43	92.23	129340	90.3097	up	down	incorrect
WTTR.US	Select Energy Services Inc	20190807	8.07	8.595	7.71	8.39	588530	8.39	up	up	correct
WU.US	The Western Union Company	20190807	21.29	21.47	21.11	21.4	6319304	19.384	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20190807	66.59	68.22	66.2516	67.94	962308	66.346	up	up	correct
WWW.US	Wolverine World Wide Inc	20190807	26.91	28.97	25.365	25.65	1822557	24.8188	down	down	correct
WY.US	Weyerhaeuser Company	20190807	24.11	24.745	24.02	24.68	3418172	22.909	up	up	correct
X.US	United States Steel Corporation	20190807	12.25	12.41	12.06	12.28	12927350	12.085	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190807	9.27	9.38	9.25	9.38	31202	7.1881	up	down	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20190807	20.23	20.37	19.97	20.25	824973	19.2164	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190807	3.89	4.05	3.85	4.04	118549	3.5908	up	up	correct
XOM.US	Exxon Mobil Corporation	20190807	69.86	70.875	69.4	70.5	15231050	60.0249	up	down	incorrect
XPO.US	XPO Logistics Inc	20190807	66.9188	68.4581	65.7794	68.3282	815847	39.7719	up	up	correct
XPRO.US	Frank’s International NV	20190807	30.3	30.3	29.28	30.18	155267	30.18	down	down	correct
XYF.US	X Financial	20190807	2.85	2.89	2.85	2.86	28313	8.58	up	up	correct
XYL.US	Xylem Inc	20190807	74.85	76.28	74.14	76.02	819343	73.8686	up	up	correct
Y.US	Alleghany Corporation	20190807	705	742.51	696.91	737.69	167212	721.9684	up	up	correct
YELP.US	Yelp Inc	20190807	33.84	34.48	33.04	34.36	1296887	34.36	up	up	correct
YETI.US	YETI Holdings Inc	20190807	29.25	29.63	27.71	28.9	1720488	28.9	down	down	correct
YEXT.US	Yext Inc	20190807	19.25	19.85	19.07	19.72	517500	19.72	up	up	correct
YPF.US	YPF Sociedad Anónima	20190807	15.37	17.03	15.17	15.85	2182366	15.85	up	up	correct
YRD.US	Yiren Digital Ltd	20190807	10.1	10.39	9.98	10.32	79288	10.32	up	up	correct
YUM.US	Yum! Brands Inc	20190807	115.68	116.35	114.68	116.26	2002981	111.3012	up	down	incorrect
YUMC.US	Yum China Holdings Inc	20190807	44.03	44.23	43.35	44.04	2031400	43.2333	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190807	133.47	136.97	132.74	136.2	1308816	133.8033	up	down	incorrect
ZEN.US	Zendesk Inc	20190807	76.27	77.24	74.49	76.89	1988834	76.89	up	up	correct
ZEPP.US	Zepp Health Corporation	20190807	10.94	10.96	10.34	10.4	504172	10.4	down	up	incorrect
ZNH.US	China Southern Airlines Company Limited	20190807	28.69	29.03	28.1427	29.02	22498	29.02	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20190807	18.31	18.795	18.25	18.72	3211140	18.363	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190807	11.17	11.22	10.91	11.08	138902	8.7886	down	down	correct
ZTS.US	Zoetis Inc	20190807	120.55	121.4	118.56	120.89	2659038	119.3897	up	up	correct
ZUO.US	Zuora Inc	20190807	13.91	14.33	13.67	14.21	624160	14.21	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190807	27.27	27.72	27.09	27.51	765100	27.0762	up	up	correct
ZYME.US	Zymeworks Inc	20190807	23.13	24.11	23.0501	23.89	114022	23.89	up	up	correct