CollectAI

close-nyse_stocks

2019/08/08

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190808	68.43	69.51	68.1	69.49	2014261	68.3604	up	down	incorrect
AA.US	Alcoa Corporation	20190808	19.79	20.24	19.68	20.12	2980755	20.0762	up	up	correct
AAIC.US	PC	20190808	22.46	22.77	22.3301	22.68	5603	17.5114	up	up	correct
AAP.US	Advance Auto Parts Inc	20190808	144.9	146.62	144.0901	144.43	1291836	140.9965	down	down	correct
AAT.US	American Assets Trust Inc	20190808	46.67	47.63	46.23	47.59	310456	44.1436	up	up	correct
AB.US	AllianceBernstein Holding L.P	20190808	28.25	28.4508	27.83	28.01	235463	23.0155	down	down	correct
ABB.US	ABB Ltd	20190808	18.03	18.19	17.98	18.15	1442109	16.898	up	up	correct
ABBV.US	AbbVie Inc	20190808	64.79	65.45	64.33	65.45	7427587	58.3278	up	down	incorrect
ABC.US	AmerisourceBergen Corporation	20190808	85.8	88.39	85.48	87.89	1445988	84.262	up	up	correct
ABEV.US	Ambev S.A	20190808	5.12	5.17	5.08	5.1	48231594	4.6383	down	down	correct
ABG.US	Asbury Automotive Group Inc	20190808	92.31	93.89	92.25	92.93	111433	92.93	up	down	incorrect
ABM.US	ABM Industries Incorporated	20190808	40.35	41.15	40.26	41.11	183610	39.314	up	up	correct
ABT.US	Abbott Laboratories	20190808	85.11	86.27	85.01	85.56	6439311	82.6186	up	up	correct
AC.US	Associated Capital Group Inc	20190808	36.43	36.98	36.2	36.2	5563	35.5498	down	down	correct
ACA.US	Arcosa Inc	20190808	33.89	34.36	33.89	34.03	445988	33.7044	up	up	correct
ACC.US	American Campus Communities Inc	20190808	46.61	47.46	46.3	47.43	867020	42.4755	up	up	correct
ACCO.US	ACCO Brands Corporation	20190808	9.44	9.63	9.36	9.58	651136	8.7932	up	up	correct
ACEL.US	WS	20190808	10.29	10.32	10.27	10.28	595389	8.8847	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20190808	7.33	7.47	7.31	7.47	42442	7.47	up	up	correct
ACM.US	AECOM	20190808	33.79	34.51	33.74	34.44	1169241	34.44	up	up	correct
ACN.US	Accenture plc	20190808	190	194.28	189.38	194.18	1804069	187.971	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190808	15.25	15.29	14.97	15.09	464975	11.7683	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190808	23.22	23.5081	23	23.38	50401	16.3072	up	up	correct
ADM.US	Archer	20190808	37.49	38.31	37.1866	38.3	3918848	35.5417	up	up	correct
ADNT.US	Adient plc	20190808	24.49	25.21	23.87	24.44	2079600	24.44	down	down	correct
ADT.US	ADT Inc	20190808	5.21	5.33	5.16	5.24	2407015	4.6225	up	down	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20190808	15.44	15.65	15.4	15.65	190655	11.6783	up	up	correct
AEE.US	Ameren Corporation	20190808	75.09	76.5	74.41	76.32	2579316	71.5044	up	up	correct
AEG.US	Aegon N.V	20190808	4.33	4.37	4.3001	4.33	1251713	3.9015
AEM.US	Agnico Eagle Mines Limited	20190808	57.82	59.6	57.25	59.4	1512997	56.8479	up	down	incorrect
AENZ.US	Aenza S.A.A	20190808	2.72	2.76	2.7	2.73	31951	2.73	up	up	correct
AEO.US	American Eagle Outfitters Inc	20190808	16.63	16.94	16.43	16.75	3882524	15.5961	up	up	correct
AER.US	AerCap Holdings N.V	20190808	52.62	53.45	52.15	53.2	567653	53.2	up	up	correct
AES.US	The AES Corporation	20190808	15.66	15.94	15.61	15.85	5104401	14.8375	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190808	13.72	13.74	13.68	13.73	47710	12.8747	up	up	correct
AFG.US	American Financial Group Inc	20190808	101.37	103.43	101.37	103.27	434968	77.9652	up	up	correct
AFGB.US	American Financial Group Inc	20190808	26.4201	26.64	26.4201	26.64	15413	23.9017	up	up	correct
AFI.US	Armstrong Flooring Inc	20190808	7.99	8.15	7.87	7.91	255776	7.91	down	down	correct
AFL.US	Aflac Incorporated	20190808	52.46	53.02	52.38	52.88	2968620	49.7036	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190808	14.85	14.855	14.81	14.84	28676	12.4806	down	down	correct
AG.US	First Majestic Silver Corp	20190808	10.24	10.86	10.16	10.81	4664051	10.7979	up	up	correct
AGCO.US	AGCO Corporation	20190808	72.16	73.32	71.81	73.16	633362	69.911	up	down	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190808	9.35	9.43	9.34	9.42	28065	7.8805	up	down	incorrect
AGI.US	Alamos Gold Inc	20190808	7.06	7.515	6.96	7.48	4159792	7.2914	up	up	correct
AGO.US	Assured Guaranty Ltd	20190808	44.2	46	43.49	45.67	981050	43.2826	up	up	correct
AGR.US	Avangrid Inc	20190808	50.03	50.82	49.74	50.79	334916	46.4513	up	up	correct
AGRO.US	Adecoagro S.A	20190808	6.66	6.9	6.6	6.87	370713	6.87	up	up	correct
AGS.US	PlayAGS Inc	20190808	10.2	10.51	6.05	8.31	8950032	8.31	down	down	correct
AGX.US	Argan Inc	20190808	38.3	39.825	38.05	39.4	149717	35.848	up	down	incorrect
AHH.US	PA	20190808	26.22	26.515	26.13	26.38	7298	22.5624	up	up	correct
AHL.US	PE	20190808	25.2	25.3	25.2	25.21	995166	22.1048	up	up	correct
AHT.US	PI	20190808	20.92	20.92	20.605	20.81	3930	18.7357	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190808	24.5	24.69	24.424	24.69	3205	20.7431	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20190808	14.59	14.68	14.59	14.68	47205	12.2609	up	up	correct
AIG.US	PA	20190808	26.52	26.665	26.52	26.55	43461	23.2096	up	down	incorrect
AIN.US	Albany International Corp	20190808	83.09	84.29	82.73	84.01	134839	81.5699	up	up	correct
AIR.US	AAR Corp	20190808	39.88	42.08	39.88	42.01	346564	41.7042	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190808	55.46	57.19	55.425	56.88	212908	54.3535	up	up	correct
AIV.US	Apartment Investment and Management Company	20190808	5.4018	5.461	5.3534	5.4513	490924	4.9659	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190808	24.3	24.3999	24.3	24.3999	1100	21.5927	up	up	correct
AIZ.US	Assurant Inc	20190808	118.36	119.76	116.18	119.46	694853	114.343	up	down	incorrect
AJG.US	Arthur J. Gallagher & Co	20190808	89.06	90.41	88.9	90.2	792262	86.6738	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190808	50.12	50.99	49.93	50.92	806897	45.8844	up	up	correct
AJX.US	Great Ajax Corp	20190808	14.2	14.6	14.08	14.45	158821	11.9216	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190808	25.92	26.15	25.9	26.11	21529	22.0694	up	up	correct
AKO.US	B	20190808	20.16	20.53	20.16	20.4111	6447	18.0471	up	up	correct
AKR.US	Acadia Realty Trust	20190808	27.28	27.87	27.09	27.86	452289	26.1202	up	up	correct
AL.US	PA	20190808	26.4971	26.5584	26.4	26.53	4943	22.83	up	up	correct
ALB.US	Albemarle Corporation	20190808	74.71	74.93	69.69	73.49	4385423	70.9062	down	down	correct
ALC.US	Alcon AG	20190808	59.25	59.91	59.05	59.64	544266	59.4671	up	down	incorrect
ALE.US	ALLETE Inc	20190808	85.36	86.83	84.73	86.51	242029	78.8546	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20190808	22.89	23.51	22.89	23.41	330746	21.8551	up	down	incorrect
ALG.US	Alamo Group Inc	20190808	107.99	109.25	106.51	108.74	55637	107.6995	up	up	correct
ALIN.US	PE	20190808	16.29	16.8889	16.2701	16.65	8599	13.7753	up	up	correct
ALK.US	Alaska Air Group Inc	20190808	63.47	64.67	63.435	64.53	769018	63.4768	up	up	correct
ALL.US	The Allstate Corporation	20190808	103.98	105.59	103.57	105.3	1462357	99.461	up	down	incorrect
ALLE.US	Allegion plc	20190808	98.76	99.57	98.23	99.15	874551	96.4101	up	up	correct
ALLY.US	PA	20190808	26.36	26.545	26.36	26.53	134092	26.53	up	up	correct
ALP.US	PQ	20190808	26	26.1	25.95	26.1	20356	23.2078	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20190808	43.46	44.37	43.46	44.22	1025900	42.2983	up	up	correct
ALV.US	Autoliv Inc	20190808	69.1	70.06	69.02	69.68	355449	66.3496	up	up	correct
ALX.US	Alexander's Inc	20190808	358.1	363.785	358.1	360.9	20460	312.0802	up	up	correct
AM.US	Antero Midstream Corporation	20190808	7.89	7.97	7.53	7.67	5045141	5.2677	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190808	18.6	19.06	18.6	18.82	565286	18.82	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190808	12.15	12.49	11.45	12.01	8409042	11.4597	down	down	correct
AMCR.US	Amcor plc	20190808	10.41	10.65	10.41	10.61	5529700	9.5323	up	down	incorrect
AME.US	AMETEK Inc	20190808	85.62	87.16	85.51	86.93	1113461	85.4852	up	up	correct
AMG.US	Affiliated Managers Group Inc	20190808	79.92	81.17	79.395	81.12	514577	80.4566	up	up	correct
AMH.US	PH	20190808	27.3582	27.6418	27.14	27.35	7754	23.6519	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20190808	26.74	27.03	26.3	26.68	48185	26.68	down	down	correct
AMN.US	AMN Healthcare Services Inc	20190808	54.27	56.82	54.27	56.67	413538	56.67	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190808	14	14.32	13.97	14.1	2717	13.2511	up	up	correct
AMP.US	Ameriprise Financial Inc	20190808	131.8	135	131.68	134.94	1074488	128.3189	up	up	correct
AMPY.US	Amplify Energy Corp	20190808	5.5	5.82	5.5	5.78	341008	5.78	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20190808	31.18	31.8527	30.99	31.23	299993	31.23	up	up	correct
AMRC.US	Ameresco Inc	20190808	14.68	15	13.99	14.47	135040	14.47	down	up	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20190808	3.09	3.09	2.89	2.99	2513364	2.99	down	up	incorrect
AMT.US	American Tower Corporation (REIT)	20190808	217.54	221.37	216	221.02	1389912	210.8238	up	down	incorrect
AMX.US	América Móvil S.A.B. de C.V	20190808	14.04	14.42	14.03	14.31	4515693	13.455	up	up	correct
AN.US	AutoNation Inc	20190808	48.05	48.47	47.65	48.44	871721	48.44	up	up	correct
ANET.US	Arista Networks Inc	20190808	237.74	240.76	234.14	234.49	3797228	58.6225	down	down	correct
ANF.US	Abercrombie & Fitch Co	20190808	16.99	17.54	16.95	17.52	2703897	16.8314	up	up	correct
ANH.US	PC	20190808	25.2868	25.36	25.26	25.36	4757	22.1667	up	up	correct
ANTM.US	Anthem Inc	20190808	287.11	289.635	285.75	288.65	963953	279.7084	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190808	8.07	8.17	8.07	8.15	177468	6.7832	up	up	correct
AON.US	Aon plc	20190808	187.19	190.35	187.055	189.7	925388	186.0687	up	up	correct
AOS.US	A. O. Smith Corporation	20190808	45.47	46.07	44.81	45.91	2669786	44.0049	up	up	correct
AP.US	Ampco	20190808	3.565	3.78	3.565	3.61	38805	3.61	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20190808	28.22	28.37	27.96	28.24	351208	22.6454	up	up	correct
APD.US	Air Products and Chemicals Inc	20190808	225.29	229.07	224.64	227.98	951927	217.2544	up	down	incorrect
APH.US	Amphenol Corporation	20190808	88.44	89.1	87.9	88.74	3507286	43.3105	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190808	15.19	15.61	15.13	15.51	1298968	14.7969	up	down	incorrect
APO.US	PB	20190808	26.78	26.78	26.56	26.6	50798	22.926	down	down	correct
APRN.US	Blue Apron Holdings Inc	20190808	8.79	9.0151	8.38	8.5	392918	8.5	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20190808	14.35	14.6	14.21	14.51	235166	11.8807	up	down	incorrect
AQN.US	Algonquin Power & Utilities Corp	20190808	12.81	12.99	12.73	12.94	379357	11.7489	up	up	correct
AQNA.US	AQNA	20190808	27.83	27.83	27.68	27.83	18710	24.121
AQNB.US	AQNB	20190808	26.589	26.74	26.589	26.74	12000	23.1988	up	down	incorrect
AQUA.US	Evoqua Water Technologies Corp	20190808	15.05	15.49	14.91	15.39	566708	15.39	up	up	correct
AR.US	Antero Resources Corporation	20190808	3.94	3.97	3.69	3.76	11387580	3.76	down	down	correct
ARC.US	ARC Document Solutions Inc	20190808	1.73	1.8	1.57	1.58	213031	1.4991	down	down	correct
ARCH.US	Arch Resources Inc	20190808	76.44	79.34	76.44	78.53	304364	76.5753	up	down	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20190808	7.89	8.0705	7.89	8.06	319790	7.589	up	down	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190808	15.09	15.17	15.08	15.17	91226	12.3283	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20190808	144.47	147.1	143.86	146.45	402880	138.2063	up	up	correct
ARES.US	Ares Management Corporation	20190808	27.84	28.38	27.71	28.21	423215	25.7868	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190808	25.7371	25.78	25.7371	25.78	761	22.0064	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20190808	66.18	67.89	66.13	67.66	149561	63.5138	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190808	18.87	19.06	18.83	19.02	1068692	14.5458	up	up	correct
ARL.US	American Realty Investors Inc	20190808	14.57	14.93	11.73	13.9	3839	13.9	down	down	correct
ARLO.US	Arlo Technologies Inc	20190808	3.14	3.22	2.905	3.2	1094324	3.2	up	up	correct
ARMK.US	Aramark	20190808	37.61	37.8	36.58	37.66	7532612	36.4506	up	up	correct
AROC.US	Archrock Inc	20190808	9.11	9.21	9	9.08	758710	7.6612	down	down	correct
ARW.US	Arrow Electronics Inc	20190808	68.4	69.86	68.285	69.78	747828	69.78	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190808	13.15	13.24	12.81	13.21	120211	13.1717	up	up	correct
ASC.US	Ardmore Shipping Corporation	20190808	6.43	6.47	6.29	6.36	245188	6.308	down	up	incorrect
ASG.US	Liberty All	20190808	5.71	5.87	5.68	5.84	168010	4.6819	up	up	correct
ASGN.US	ASGN Incorporated	20190808	60.29	62.26	60.29	62.17	352239	62.17	up	down	incorrect
ASH.US	Ashland Global Holdings Inc	20190808	76.27	77.02	75.54	75.83	757568	73.2028	down	down	correct
ASIX.US	AdvanSix Inc	20190808	22.98	24.11	22.93	23.71	178476	23.6483	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190808	6.48	6.59	6.42	6.44	18386	6.44	down	up	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190808	146.19	147.46	145.54	146.56	36272	143.3381	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20190808	4.4	4.42	4.37	4.41	265033	3.9911	up	up	correct
ATCO.US	PI	20190808	24.86	25.0359	24.83	25	12331	20.8302	up	down	incorrect
ATEN.US	A10 Networks Inc	20190808	7.06	7.26	7.06	7.23	425826	7.2081	up	down	incorrect
ATGE.US	Adtalem Global Education Inc	20190808	46.75	48.24	46.75	48.18	358842	48.18	up	up	correct
ATHM.US	Autohome Inc	20190808	79.27	80.11	77.555	78.28	907936	76.892	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20190808	19.87	20.08	19.66	19.8	1251496	19.8	down	down	correct
ATKR.US	Atkore Inc	20190808	28.45	30.27	28.45	30.02	515647	30.02	up	up	correct
ATO.US	Atmos Energy Corporation	20190808	107.03	109.58	105.7	109.43	856023	103.8638	up	up	correct
ATR.US	AptarGroup Inc	20190808	122.48	124	121.59	122.87	374310	119.6642	up	up	correct
ATTO.US	Atento S.A	20190808	2.32	2.35	2.26	2.3	85748	11.5623	down	down	correct
ATUS.US	Altice USA Inc	20190808	26.95	27.485	26.31	26.79	7740478	26.79	down	down	correct
AU.US	AngloGold Ashanti Limited	20190808	20.8	20.81	19.92	20.56	4175876	19.9196	down	down	correct
AUD.US	Audacy Inc	20190808	3.4	3.65	3.38	3.45	3698139	3.3862	up	up	correct
AUST.US	Austin Gold Corp.	20190808	16.58	16.77	16.58	16.77	1966	16.77	up	up	correct
AUY.US	Yamana Gold Inc	20190808	3.46	3.62	3.38	3.54	21899055	3.401	up	up	correct
AVA.US	Avista Corporation	20190808	45.84	46.53	45.4	46.25	317938	41.9409	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190808	7.3	7.4	7.26	7.36	69902	6.4806	up	up	correct
AVB.US	AvalonBay Communities Inc	20190808	203.97	206.65	202.67	206.52	548414	192.2373	up	up	correct
AVD.US	American Vanguard Corporation	20190808	13.95	14.41	13.88	14.4	91303	14.2562	up	up	correct
AVK.US	Advent Convertible and Income Fund	20190808	14.45	14.5099	14.41	14.45	135189	11.1201
AVLR.US	Avalara Inc	20190808	89.76	94.31	87.54	89.5	2425049	88.6576	down	down	correct
AVNS.US	Avanos Medical Inc	20190808	36.92	38.74	36.73	38.73	418722	38.73	up	up	correct
AVNT.US	Avient Corporation	20190808	31.51	32.15	31.49	32	533920	30.1239	up	up	correct
AVTR.US	PA	20190808	16.85	17.07	16.725	17.01	920202	12.0173	up	down	incorrect
AVY.US	Avery Dennison Corporation	20190808	111.35	114.865	111.35	114.67	575572	110.0005	up	down	incorrect
AVYA.US	Avaya Holdings Corp	20190808	10.86	11.37	10.86	11.27	1097646	11.27	up	down	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20190808	11.85	11.91	11.85	11.88	86396	10.125	up	up	correct
AWI.US	Armstrong World Industries Inc	20190808	95.7	97.44	95.32	96.6	290000	94.5397	up	up	correct
AWK.US	American Water Works Company Inc	20190808	117.84	119.95	117.43	119.41	841911	115.4163	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190808	6.14	6.2122	6.135	6.2	279061	5.062	up	up	correct
AWR.US	American States Water Company	20190808	80.92	83.39	80.38	83.02	344980	79.7957	up	up	correct
AX.US	Axos Financial Inc	20190808	26.94	27.76	26.89	27.7	372476	27.7	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190808	8.1	8.32	7.86	7.98	3082766	7.98	down	down	correct
AXP.US	American Express Company	20190808	123.85	125.7	123.7	125.29	2976276	121.2105	up	up	correct
AXR.US	AMREP Corporation	20190808	6.23	6.3	6.03	6.03	4618	6.03	down	down	correct
AXS.US	PE	20190808	25.18	25.3014	25.1317	25.29	39045	22.3415	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190808	28.8	29.27	28.7	29.09	1544400	29.09	up	up	correct
AYI.US	Acuity Brands Inc	20190808	131.36	133.44	131.36	132.38	397631	131.1087	up	up	correct
AYX.US	Alteryx Inc	20190808	129	132.97	126.33	132.86	2395669	132.86	up	up	correct
AZO.US	AutoZone Inc	20190808	1077.66	1094.56	1077.66	1088.17	198874	1088.17	up	up	correct
AZRE.US	Azure Power Global Limited	20190808	10.57	10.57	10.2773	10.48	15154	10.48	down	down	correct
AZUL.US	Azul S.A	20190808	41.27	41.74	40.87	41.66	530429	41.66	up	up	correct
AZZ.US	AZZ Inc	20190808	43.58	44.65	43.565	44.01	269526	42.3804	up	up	correct
B.US	Barnes Group Inc	20190808	45.6	46.43	45.26	46.31	225420	44.76	up	up	correct
BA.US	The Boeing Company	20190808	331.3	336.43	328.86	336.35	3672980	332.4207	up	up	correct
BABA.US	Alibaba Group Holding Limited	20190808	161.71	162.3	159.12	162.22	19267699	162.22	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190808	14.36	14.37	14.3	14.32	17158	13.2179	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190808	70.9	72.29	70.505	72.25	1043796	69.4437	up	up	correct
BAK.US	Braskem S.A	20190808	15.97	16.07	15.76	16.05	194970	13.6798	up	up	correct
BALY.US	Bally's Corporation	20190808	23.46	24	23.42	23.68	324950	23.68	up	up	correct
BAM.US	Brookfield Asset Management Inc	20190808	49.0804	49.8448	48.1771	49.7456	3075885	32.2109	up	down	incorrect
BANC.US	PE	20190808	27.0235	27.054	27.01	27.046	18965	22.8228	up	up	correct
BAP.US	Credicorp Ltd	20190808	213.63	215.5	212.52	214.84	271622	189.4556	up	down	incorrect
BAX.US	Baxter International Inc	20190808	83.77	85.8	83.64	85.74	2310936	83.171	up	up	correct
BB.US	BlackBerry Limited	20190808	6.89	7.07	6.84	7.06	2785634	7.06	up	down	incorrect
BBAR.US	Banco BBVA Argentina S.A	20190808	11.03	11.25	10.94	11.13	836120	11.13	up	up	correct
BBD.US	Banco Bradesco S.A	20190808	7.3141	7.3884	7.2314	7.3388	22620599	6.4313	up	up	correct
BBDC.US	Barings BDC Inc	20190808	9.77	9.8	9.74	9.77	112317	8.1474
BBDO.US	Banco Bradesco S.A	20190808	7.96	7.97	7.9	7.92	3555	7.0469	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20190808	15.31	15.36	15.3002	15.31	23884	14.093
BBL.US	BHP Group	20190808	43.67	44.56	43.59	44.35	1652560	36.6281	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190808	24.34	24.5	24.16	24.39	199259	21.3549	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190808	35.8	36.21	35.8	36.14	32232	35.558	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190808	4.98	5.04	4.9539	4.98	2679351	4.4798
BBW.US	Build	20190808	3.66	3.85	3.65	3.76	247168	3.5408	up	up	correct
BBWI.US	Bath Body Works Inc	20190808	19.3075	19.3479	18.8266	19.1378	3671216	17.9779	down	up	incorrect
BBY.US	Best Buy Co. Inc	20190808	68.49	69.15	68.0601	68.91	1819567	64.5565	up	up	correct
BC.US	PC	20190808	26.15	26.32	26.14	26.26	39003	23.2846	up	up	correct
BCC.US	Boise Cascade Company	20190808	29.75	30.58	29.64	30.41	326668	25.8946	up	up	correct
BCE.US	BCE Inc	20190808	46.32	46.58	46.0875	46.36	808447	40.2623	up	down	incorrect
BCH.US	Banco de Chile	20190808	28.75	29.3	28.75	29.29	116243	27.0223	up	down	incorrect
BCO.US	The Brink's Company	20190808	88.87	91.315	88.87	91.15	289354	88.9018	up	up	correct
BCS.US	Barclays PLC	20190808	7	7.05	6.98	7.02	2493795	6.6483	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190808	7.45	7.59	7.45	7.57	241490	6.5137	up	up	correct
BDC.US	Belden Inc	20190808	45.24	46.3	45.02	46.25	412300	45.7403	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190808	8.84	9.07	8.84	9.03	609285	7.3049	up	up	correct
BDN.US	Brandywine Realty Trust	20190808	14.67	15.06	14.58	14.91	1806356	12.9664	up	up	correct
BDX.US	Becton Dickinson and Company	20190808	246.53	252.04	245.51	251.57	1306342	243.3918	up	up	correct
BE.US	Bloom Energy Corporation	20190808	9.23	9.27	8.72	8.92	1252842	8.92	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190808	9.03	9.38	8.9	9.36	42131	6.0411	up	up	correct
BEN.US	Franklin Resources Inc	20190808	30.66	30.79	30.43	30.57	2097166	27.6645	down	down	correct
BERY.US	Berry Global Group Inc	20190808	42.36	42.91	42.33	42.48	1332643	42.48	up	up	correct
BEST.US	BEST Inc	20190808	4.88	5.07	4.86	5	487200	5	up	up	correct
BF.US	B	20190808	54.69	55.82	54.34	55.79	827366	54.9434	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190808	153.46	155.78	152.43	155.25	205600	155.25	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190808	14.12	14.18	14.0506	14.18	74535	12.6549	up	up	correct
BFS.US	Saul Centers Inc	20190808	52.58	54.56	52.51	53.95	62275	47.6218	up	down	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20190808	13.78	13.78	13.72	13.76	82120	12.5881	down	down	correct
BG.US	Bunge Limited	20190808	56.54	58.12	56.27	58.1	1587600	53.3505	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190808	17.75	17.83	17.7071	17.75	67250	14.2006
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190808	9.53	9.53	9.3207	9.42	35768	2.3375	down	up	incorrect
BGR.US	BlackRock Energy and Resources Trust	20190808	10.46	10.68	10.45	10.67	152303	8.9825	up	up	correct
BGS.US	B&G Foods Inc	20190808	19.63	19.86	19.53	19.62	990871	16.4449	down	down	correct
BGSF.US	BGSF Inc	20190808	17	18.98	16.32	18.52	104719	16.8047	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20190808	12.46	12.46	12.35	12.42	35929	10.5133	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190808	5.42	5.47	5.42	5.47	184477	4.6393	up	up	correct
BH.US	Biglari Holdings Inc	20190808	100.3	105.99	98.32	103.18	18010	103.18	up	up	correct
BHC.US	Bausch Health Companies Inc	20190808	22.66	22.98	22.08	22.75	3780040	22.75	up	up	correct
BHE.US	Benchmark Electronics Inc	20190808	26.41	26.831	26.3	26.78	234536	25.2992	up	up	correct
BHK.US	BlackRock Core Bond Trust	20190808	14.4	14.48	14.38	14.48	95783	12.7054	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190808	29.76	30.38	29.66	30.12	143226	27.9536	up	down	incorrect
BHP.US	BHP Group	20190808	50.43	51.24	50.26	51	1706185	43.0944	up	up	correct
BHR.US	PD	20190808	8.63	9.15	8.63	9.04	224375	2.5166	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190808	16.4601	16.54	16.4601	16.54	372	15.2769	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190808	39.85	40.95	39.01	40.6	554718	40.6	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20190808	10.78	10.8799	10.7205	10.86	163772	10.0151	up	up	correct
BIG.US	Big Lots Inc	20190808	23.83	24.25	23.4707	24.2	800639	22.0235	up	up	correct
BIO.US	Bio	20190808	323	332.04	322.41	331.66	189068	331.66	up	up	correct
BIT.US	BlackRock Multi	20190808	17.24	17.33	17.19	17.26	81273	13.9291	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190808	24.07	24.38	23.87	24.01	1608599	24.01	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20190808	45	45.97	44.94	45.57	5054797	42.6717	up	up	correct
BKD.US	Brookdale Senior Living Inc	20190808	8.09	8.14	7.875	8.09	1183731	8.09
BKE.US	The Buckle Inc	20190808	20.41	20.48	18.01	18.03	977820	13.1062	down	down	correct
BKH.US	Black Hills Corporation	20190808	77.64	78.58	77.31	78.03	431267	71.8778	up	up	correct
BKI.US	Black Knight Inc	20190808	61.05	62.13	60.99	61.86	959342	61.86	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190808	15.61	15.745	15.5972	15.71	23855	14.0651	up	up	correct
BKT.US	BlackRock Income Trust Inc	20190808	6.1	6.14	6.08	6.14	150891	5.2591	up	up	correct
BKU.US	BankUnited Inc	20190808	32.35	32.64	32.06	32.49	670171	30.3239	up	up	correct
BLD.US	TopBuild Corp	20190808	91.22	92.065	88.84	90.56	314097	90.56	down	down	correct
BLDR.US	Builders FirstSource Inc	20190808	19.63	20.295	19.57	20.12	1894954	20.12	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20190808	14.94	14.99	14.88	14.955	29319	13.3228	up	up	correct
BLK.US	BlackRock Inc	20190808	434	438.44	431.6	437.62	499922	412.3168	up	down	incorrect
BLL.US	Ball Corporation	20190808	75.29	76.64	75.29	76.08	2102163	74.6089	up	down	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20190808	15.33	15.4	15.33	15.38	81609	12.8442	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190808	20.25	20.75	20.25	20.49	83657	17.3943	up	up	correct
BMA.US	Banco Macro S.A	20190808	66.08	69.76	65.76	69.16	825330	69.16	up	up	correct
BME.US	BlackRock Health Sciences Trust	20190808	38.41	39.22	38.41	39.12	41369	34.1945	up	up	correct
BMI.US	Badger Meter Inc	20190808	54.15	54.96	54.15	54.9	88582	53.6167	up	down	incorrect
BML.US	PL	20190808	21.81	21.86	21.7835	21.86	14893	19.8882	up	up	correct
BMO.US	Bank of Montreal	20190808	72	72.7773	71.73	72.3	214866	65.5077	up	up	correct
BMY.US	Bristol	20190808	46.43	47.37	46.26	47.29	13955740	44.0961	up	up	correct
BNED.US	Barnes & Noble Education Inc	20190808	3.24	3.261	3.18	3.23	179553	3.23	down	down	correct
BNS.US	The Bank of Nova Scotia	20190808	52.04	52.76	51.84	52.45	554159	46.4868	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20190808	14	14.41	13.88	13.91	30120	12.4726	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190808	10.25	10.385	10.25	10.35	170726	8.8708	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20190808	31.09	32.21	31.09	31.95	681363	31.95	up	up	correct
BORR.US	Borr Drilling Limited	20190808	14.48	14.6	14.2	14.44	15500	14.44	down	down	correct
BOX.US	Box Inc	20190808	14.42	14.59	14.24	14.51	1215855	14.51	up	up	correct
BP.US	BP p.l.c	20190808	36.82	37.2	36.7	37.18	10513270	32.2658	up	down	incorrect
BPMP.US	BP Midstream Partners LP	20190808	14.95	15.05	14.67	14.95	457673	11.7098
BPT.US	BP Prudhoe Bay Royalty Trust	20190808	8.61	9.04	8.53	9	168174	8.0788	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20190808	124.52	126.509	124.28	126.23	597221	121.0482	up	up	correct
BRC.US	Brady Corporation	20190808	50.17	51.27	50.17	51.27	309434	49.2787	up	up	correct
BRFS.US	BRF S.A	20190808	8.82	9.24	8.78	9.2	4344755	9.2	up	up	correct
BRK.US	B	20190808	199.93	200.87	198.12	200.52	4143445	200.52	up	down	incorrect
BRMK.US	Broadmark Realty Capital Inc	20190808	10.36	10.36	10.36	10.36	124041	8.8549
BRO.US	Brown & Brown Inc	20190808	36.43	36.91	36.32	36.81	2145549	36.1694	up	up	correct
BRSP.US	Brightspire Capital Inc	20190808	15.92	16.08	15.79	16.05	209600	14.1673	up	up	correct
BRT.US	BRT Apartments Corp	20190808	13.86	14.3	13.701	14.11	41934	12.0829	up	down	incorrect
BRW.US	Voya Prime Rate Trust	20190808	4.78	4.795	4.77	4.77	416126	4.3844	down	down	correct
BRX.US	Brixmor Property Group Inc	20190808	18.78	19.2	18.62	19.1	3323800	17.1528	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190808	24.3517	24.4082	24.3517	24.38	3491	21.5856	up	down	incorrect
BSAC.US	Banco Santander	20190808	28.06	28.65	27.96	28.57	151624	26.059	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20190808	10.8885	11.1123	10.8399	10.9858	1215044	9.4551	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20190808	8.98	9.21	8.94	9	311315	8.5743	up	up	correct
BSM.US	Black Stone Minerals L.P	20190808	14.43	14.74	14.26	14.61	257355	11.7815	up	down	incorrect
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190808	6.72	6.87	6.72	6.81	4681771	6.4224	up	up	correct
BST.US	BlackRock Science and Technology Trust	20190808	32.4	33.22	32.4	33.22	57221	27.2297	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20190808	20.79	21.49	20.6	21.2	182700	18.0512	up	down	incorrect
BTA.US	BlackRock Long	20190808	13.03	13.03	12.91	12.92	23673	11.4969	down	down	correct
BTCM.US	BIT Mining Limited	20190808	10.27	11.05	10.27	10.75	122492	10.75	up	up	correct
BTI.US	British American Tobacco p.l.c	20190808	37.25	37.58	37.16	37.57	1171387	31.0808	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20190808	30.57	31.28	30.57	30.96	69366	26.1032	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190808	23.66	23.88	23.66	23.86	84246	22.1781	up	up	correct
BTU.US	Peabody Energy Corporation	20190808	17.79	18.73	17.79	18.5	1355245	18.1969	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190808	13.43	13.4557	13.38	13.4	337835	11.3274	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190808	23.37	23.78	23.347	23.78	63750	20.4256	up	down	incorrect
BUR.US	Burford Capital Limited	20190808	9.5	10	8.5	9.5	296125	9.3477
BURL.US	Burlington Stores Inc	20190808	177.33	179.37	175.32	177.06	856900	177.06	down	up	incorrect
BV.US	BrightView Holdings Inc	20190808	17.07	18.275	17	18.21	254200	18.21	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190808	19.2	19.9	19.2	19.7	44800	19.5498	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190808	15.37	15.56	15.015	15.3	1980721	15.2722	down	down	correct
BWA.US	BorgWarner Inc	20190808	34.57	35.165	34.34	34.98	1636261	33.4952	up	down	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190808	11.93	12.01	11.925	11.98	21125	10.0986	up	up	correct
BWXT.US	BWX Technologies Inc	20190808	56.63	57.69	56.55	57.03	745400	55.1033	up	up	correct
BX.US	The Blackstone Group Inc	20190808	47.44	48.28	46.77	48.23	8205759	44.5566	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190808	23.75	27.06	23.75	25.23	413037	25.23	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190808	35.35	35.72	35.25	35.63	882015	29.2509	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20190808	12.85	13	12.7954	12.98	130215	11.2541	up	up	correct
BXP.US	Boston Properties Inc	20190808	128.77	131.28	128.125	130.9	616477	120.1963	up	up	correct
BY.US	Byline Bancorp Inc	20190808	17.65	17.98	17.63	17.89	63987	17.4559	up	down	incorrect
BYD.US	Boyd Gaming Corporation	20190808	24.18	24.645	24.07	24.61	1225917	24.4842	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190808	14.2	14.24	14.15	14.22	20027	12.7994	up	up	correct
BZH.US	Beazer Homes USA Inc	20190808	11.8	12	11.56	11.64	810268	11.64	down	down	correct
C.US	PN	20190808	26.97	27.18	26.97	27.05	173156	27.05	up	down	incorrect
CAAP.US	Corporación América Airports S.A	20190808	7.01	7.08	6.87	6.97	51289	6.97	down	up	incorrect
CABO.US	Cable One Inc	20190808	1156.25	1268.11	1156.25	1255.71	131782	1238.4838	up	up	correct
CACI.US	CACI International Inc	20190808	210.25	215.22	209.495	215.14	215449	215.14	up	up	correct
CAE.US	CAE Inc	20190808	26.89	27.38	26.89	27.29	235040	27.0135	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190808	19.85	19.95	19.77	19.92	65940	16.2792	up	up	correct
CAG.US	Conagra Brands Inc	20190808	27.62	28.22	27.44	28.2	4506452	26.3499	up	up	correct
CAH.US	Cardinal Health Inc	20190808	43.64	44.27	42.35	43.89	4805575	40.3304	up	down	incorrect
CAI.US	PB	20190808	26	26.06	25.27	25.45	9009	21.2239	down	down	correct
CAJ.US	Canon Inc	20190808	26.83	27.075	26.8	27.04	144572	24.9138	up	up	correct
CAL.US	Caleres Inc	20190808	15.21	15.45	14.535	15.11	936538	14.3186	down	down	correct
CALX.US	Calix Inc	20190808	5.99	6.085	5.92	6.06	257204	6.06	up	up	correct
CANG.US	Cango Inc	20190808	6.66	6.66	6.36	6.36	4511	5.4576	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190808	16.79	16.88	16.5	16.88	33305	12.9276	up	up	correct
CARS.US	Cars.com Inc	20190808	10.05	10.055	9.16	9.2	7497219	9.2	down	down	correct
CAT.US	Caterpillar Inc	20190808	121	122.1	120.37	122.02	3734773	115.7586	up	up	correct
CATO.US	The Cato Corporation	20190808	14.04	14.04	13.67	13.74	186010	12.5684	down	down	correct
CB.US	Chubb Limited	20190808	154.55	157.97	154.54	157.78	2250125	149.6897	up	up	correct
CBB.US	P	20190808	1.8154	1.85	1.8152	1.83	4000	0.4829	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190808	23.6	23.82	23.48	23.63	229831	22.1435	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190808	9.26	9.26	9.19	9.22	49120	7.7218	down	up	incorrect
CBL.US	PE	20190808	6.65	7.4	6.64	7.4	50856	7.4	up	up	correct
CBRE.US	CBRE Group Inc	20190808	51.97	53.13	51.75	53.09	1702673	53.09	up	down	incorrect
CBT.US	Cabot Corporation	20190808	39.29	40.485	38.81	40.2	647368	37.2283	up	up	correct
CBU.US	Community Bank System Inc	20190808	61.31	62.855	61.31	62.12	251989	58.2722	up	up	correct
CBX.US	NYSE LISTED TEST	20190808	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20190808	22.99	23.35	22.91	23.24	146016	23.24	up	up	correct
CC.US	The Chemours Company	20190808	14.35	15.14	14.235	14.52	5636716	12.7785	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20190808	138.14	141.15	137.06	140.94	1713797	130.4148	up	up	correct
CCJ.US	Cameco Corporation	20190808	8.73	8.84	8.6461	8.8	1504373	8.6679	up	up	correct
CCK.US	Crown Holdings Inc	20190808	64.77	66.33	64.54	65.55	1564840	65.0449	up	down	incorrect
CCL.US	Carnival Corporation & plc	20190808	45.62	46.71	45.41	46.45	4345580	44.8946	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190808	2.27	2.34	2.14	2.31	3636992	2.31	up	down	incorrect
CCS.US	Century Communities Inc	20190808	26.94	27.58	26.94	27.57	289959	27.4041	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190808	27.08	27.47	26.6	27.28	197207	23.206	up	down	incorrect
CDAY.US	Ceridian HCM Holding Inc	20190808	50.83	52.02	50.55	51.59	1175765	51.59	up	up	correct
CDE.US	Coeur Mining Inc	20190808	5.11	5.67	4.96	5.59	9431615	5.59	up	up	correct
CDR.US	PC	20190808	22.4	22.47	22.2067	22.32	19021	18.7474	down	down	correct
CE.US	Celanese Corporation	20190808	107.59	110.52	107.59	109.14	1002400	103.9324	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20190808	24.0828	24.26	23.925	24.02	27749	23.6049	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190808	25.8	25.993	25.8	25.993	1315	23.8074	up	up	correct
CEIX.US	CONSOL Energy Inc	20190808	18.79	18.84	18.03	18.14	368562	18.14	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190808	6.53	7.34	6.51	6.919	13943	6.3915	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190808	56.6	57.05	56.45	56.95	59460	44.6867	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190808	7.4	7.57	7.32	7.51	613702	53.2578	up	up	correct
CEPU.US	Central Puerto S.A	20190808	8.23	8.4	8.16	8.37	997284	8.1613	up	up	correct
CEQP.US	P	20190808	9.31	9.31	9.31	9.31	0	7.3307
CF.US	CF Industries Holdings Inc	20190808	50.92	52.2	50.48	52.15	2800935	48.419	up	up	correct
CFX.US	Colfax Corporation	20190808	26.67	27.11	26.46	26.65	1915857	26.65	down	down	correct
CFXA.US	Colfax Corporation	20190808	122.56	122.56	120.21	121.73	4800	111.3891	down	down	correct
CGA.US	China Green Agriculture Inc	20190808	3.91	3.91	3.2491	3.66	25384	3.66	down	down	correct
CGAU.US	Centerra Gold Inc	20190808	8.9	9.09	8.57	9.05	78000	8.7124	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20190808	42.9	43.5562	42.53	42.85	122252	38.9687	down	up	incorrect
CHD.US	Church & Dwight Co. Inc	20190808	75.79	77.22	75.12	77.2	1074748	74.9398	up	up	correct
CHE.US	Chemed Corporation	20190808	423.7	430.27	423.7	427.06	182869	423.974	up	up	correct
CHGG.US	Chegg Inc	20190808	44.15	45.54	44	44.99	970566	44.99	up	up	correct
CHH.US	Choice Hotels International Inc	20190808	86.74	88.815	86.74	88.58	354515	87.5316	up	up	correct
CHK.US	PD	20190808	41.6	43.18	41	41	15769	35.1788	down	down	correct
CHMI.US	PB	20190808	25.4501	25.5	25.4	25.427	2614	20.8067	down	down	correct
CHN.US	The China Fund Inc	20190808	19.06	19.1073	19.0559	19.08	2423	10.9955	up	up	correct
CHRA.US	Charah Solutions Inc	20190808	5.17	5.33	5.05	5.28	11505	5.28	up	up	correct
CHS.US	Chico's FAS Inc	20190808	3.23	3.27	3.15	3.23	1439663	2.9688
CHT.US	Chunghwa Telecom Co. Ltd	20190808	34.18	34.18	34.01	34.01	82553	31.5753	down	down	correct
CHWY.US	Chewy Inc	20190808	32.4	34.03	32.31	33.95	1286853	33.95	up	up	correct
CI.US	Cigna Corporation	20190808	166.62	167.99	164.88	166.6	1590851	163.6175	down	down	correct
CIA.US	Citizens Inc	20190808	6.64	6.88	6.64	6.81	71505	6.81	up	up	correct
CIB.US	Bancolombia S.A	20190808	50	50.76	49.8	50.57	488165	47.3363	up	up	correct
CIEN.US	Ciena Corporation	20190808	43.65	43.94	43.22	43.88	1790220	43.88	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20190808	2.57	2.6011	2.56	2.57	21018	2.145
CIG.US	Companhia Energética de Minas Gerais	20190808	3.52	3.66	3.51	3.65	4615499	3.1375	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190808	15.56	15.78	15.52	15.78	76064	13.7169	up	up	correct
CIM.US	PD	20190808	25.9899	26.174	25.9899	26.167	168995	20.5521	up	up	correct
CINR.US	Ciner Resources LP	20190808	16.2	16.375	15.775	15.8	40216	14.4944	down	down	correct
CIO.US	PA	20190808	25.41	25.6778	25.15	25.3	31652	21.7291	down	up	incorrect
CIR.US	CIRCOR International Inc	20190808	37.47	37.72	37.07	37.62	135739	37.62	up	up	correct
CIXX.US	CI Financial Corp	20190808	15.086	15.086	15.086	15.086	134	14.5554
CL.US	Colgate	20190808	70.67	71.77	70.1	71.71	2712925	68.0491	up	up	correct
CLB.US	Core Laboratories N.V	20190808	41.5	41.53	40.06	40.75	567833	39.8577	down	down	correct
CLF.US	Cleveland	20190808	8.73	9	8.65	8.98	9747440	8.0549	up	up	correct
CLH.US	Clean Harbors Inc	20190808	77.26	79.02	76.66	78.07	524145	78.07	up	up	correct
CLI.US	Mack	20190808	22.63	22.71	22.15	22.46	696125	21.4623	down	down	correct
CLPR.US	Clipper Realty Inc	20190808	11.11	11.49	11.1	11.2	20568	9.8864	up	up	correct
CLR.US	Continental Resources Inc	20190808	31.1	31.78	30.72	31.73	2495569	31.2393	up	down	incorrect
CLS.US	Celestica Inc	20190808	6.64	6.93	6.64	6.92	316172	6.92	up	up	correct
CLW.US	Clearwater Paper Corporation	20190808	18.49	18.7	17.78	17.81	112000	17.81	down	down	correct
CLX.US	The Clorox Company	20190808	157.72	159.53	157.16	158.98	905379	150.6505	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20190808	76.07	77.16	75.84	76.67	195915	68.0372	up	up	correct
CMA.US	Comerica Incorporated	20190808	63.58	63.87	62.8	63.22	2588624	55.9076	down	down	correct
CMC.US	Commercial Metals Company	20190808	16.36	16.86	16.36	16.85	1046579	16.0509	up	up	correct
CMCM.US	Cheetah Mobile Inc	20190808	3.19	3.29	3.1801	3.27	151202	1.7122	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20190808	799.97	814.05	799.71	814.05	578588	814.05	up	up	correct
CMI.US	Cummins Inc	20190808	152.86	154.38	152.3	153.72	1240645	143.7145	up	up	correct
CMO.US	Capstead Mortgage Corporation	20190808	8.19	8.32	8.16	8.29	670640	6.7545	up	up	correct
CMP.US	Compass Minerals International Inc	20190808	51	54.22	51	53.85	490246	48.0514	up	up	correct
CMRE.US	PE	20190808	25.25	25.25	25.11	25.1902	3463	20.657	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190808	26.35	26.41	26.28	26.39	13544	23.1313	up	up	correct
CMSC.US	CMS Energy Corp	20190808	27.0501	27.29	27.0501	27.29	10798	24.1431	up	up	correct
CMSD.US	CMS Energy Corp	20190808	27.12	27.3	27.024	27.26	36200	24.1564	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20190808	4.82	4.82	4.78	4.78	50199	4.2652	down	down	correct
CNA.US	CNA Financial Corporation	20190808	47.53	48.51	47.15	48.47	187344	41.7204	up	up	correct
CNC.US	Centene Corporation	20190808	49.22	49.53	48.68	49.45	4418253	49.45	up	down	incorrect
CNHI.US	CNH Industrial N.V	20190808	9.23	9.33	9.195	9.32	902269	8.9718	up	down	incorrect
CNI.US	Canadian National Railway Company	20190808	92.95	94.02	92.07	94	809546	88.8344	up	up	correct
CNK.US	Cinemark Holdings Inc	20190808	38.7	39.47	38.39	39.42	1578311	38.1044	up	up	correct
CNMD.US	CONMED Corporation	20190808	94.64	96.1899	94.64	95.95	174972	94.0495	up	up	correct
CNNE.US	Cannae Holdings Inc	20190808	31	32.03	30.62	30.88	356078	30.88	down	up	incorrect
CNP.US	CenterPoint Energy Inc	20190808	27.88	28.04	27.595	27.83	5609206	25.6632	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20190808	23.83	24.46	23.66	24.45	3207112	20.0158	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190808	4.74	4.94	4.39	4.52	1802196	2.6709	down	down	correct
CNS.US	Cohen & Steers Inc	20190808	52.14	53.26	52.14	53.16	170608	47.1344	up	down	incorrect
CNX.US	CNX Resources Corporation	20190808	6.99	7.19	6.87	7.16	4297942	7.16	up	up	correct
CO.US	Global Cord Blood Corporation	20190808	5.44	5.63	5.44	5.51	167620	5.51	up	up	correct
COE.US	China Online Education Group	20190808	5.69	6.12	5.69	5.89	5132	5.89	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20190808	17.63	17.68	17.28	17.67	8531479	16.8638	up	up	correct
COLD.US	Americold Realty Trust	20190808	33.88	34.76	33.52	34.5	3063531	32.6985	up	down	incorrect
COO.US	The Cooper Companies Inc	20190808	330.44	334.89	329.415	334.14	255702	334.0272	up	down	incorrect
COP.US	ConocoPhillips	20190808	53.78	55.09	53.3	55.07	7444831	50.9679	up	down	incorrect
COR.US	CoreSite Realty Corporation	20190808	110	111.17	109.11	111.09	683362	100.6689	up	up	correct
CORR.US	PA	20190808	26.6	26.6	26.3901	26.48	28131	21.3175	down	down	correct
COTY.US	Coty Inc	20190808	10.48	10.64	10.41	10.42	3888000	10.073	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190808	229.39	232.59	228.75	232.08	1968840	43.2832	up	up	correct
CPA.US	Copa Holdings S.A	20190808	108	113.62	106.77	110.4	1298900	108.037	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190808	8.75	8.795	8.75	8.795	10928	6.915	up	up	correct
CPB.US	Campbell Soup Company	20190808	41.21	42.13	41.15	42.03	1692286	39.2433	up	up	correct
CPE.US	Callon Petroleum Company	20190808	4.9	5.06	4.735	5.04	1712920	50.4	up	up	correct
CPF.US	Central Pacific Financial Corp	20190808	28	28.54	27.99	28.3	106473	25.5422	up	up	correct
CPG.US	Crescent Point Energy Corp	20190808	2.89	3.08	2.8701	3.05	2996042	2.9894	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20190808	90.06	93.09	89.44	92.9	103130	88.9735	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190808	10.96	11.25	10.9	11.02	458283	10.0308	up	down	incorrect
CPRI.US	Capri Holdings Limited	20190808	32.37	32.9	32.01	32.69	3748900	32.69	up	up	correct
CPS.US	Cooper	20190808	39.67	40.3711	38.16	39.66	295427	39.66	down	up	incorrect
CPT.US	Camden Property Trust	20190808	103.99	105.41	103.18	105.25	552400	97.5771	up	down	incorrect
CR.US	Crane Co	20190808	78.79	79.85	78.79	79.51	225811	75.3105	up	up	correct
CRD.US	B	20190808	9.73	9.92	9.73	9.74	22674	9.1738	up	up	correct
CRH.US	CRH plc	20190808	32	32.46	31.99	32.44	322378	30.5291	up	up	correct
CRI.US	Carter's Inc	20190808	88.1	89.47	87.7	88.21	675011	85.5885	up	up	correct
CRK.US	Comstock Resources Inc	20190808	5.71	5.8	5.56	5.73	374718	5.73	up	up	correct
CRL.US	Charles River Laboratories International Inc	20190808	133.26	136	133.115	134.8	725296	134.8	up	up	correct
CRM.US	salesforce.com inc	20190808	143.52	144.96	142.32	143.82	8670253	143.82	up	up	correct
CRS.US	Carpenter Technology Corporation	20190808	47.09	49.88	46.78	49.27	460152	46.0811	up	down	incorrect
CRT.US	Cross Timbers Royalty Trust	20190808	9.5	10.6593	9.5	9.8	26690	7.7448	up	down	incorrect
CRY.US	CryoLife Inc	20190808	26.83	27.28	26.78	27.1	152430	27.1	up	up	correct
CS.US	Credit Suisse Group AG	20190808	11.45	11.6	11.41	11.58	2036833	11.1291	up	up	correct
CSAN.US	W	20190808	51.57	52.82	51.42	52.82	2353500	52.3479	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190808	139.77	141.71	139.57	140.89	500286	136.2374	up	up	correct
CSLT.US	Castlight Health Inc	20190808	1.53	1.57	1.44	1.55	1336654	1.55	up	up	correct
CSR.US	PC	20190808	25.77	25.77	25.6501	25.7688	839	22.7897	down	down	correct
CSTM.US	Constellium SE	20190808	11.46	12.17	11.46	12.05	997517	12.05	up	down	incorrect
CSU.US	Capital Senior Living Corporation	20190808	5.5	5.5	4.93	4.9501	16963	69.7183	down	down	correct
CSV.US	Carriage Services Inc	20190808	22.4	22.77	22.17	22.6	180824	21.8822	up	up	correct
CTA.US	PB	20190808	109.5	109.5	109.5	109.5	267	99.7603
CTBB.US	Qwest Corp. NT	20190808	24.15	24.22	24.13	24.2	60358	20.5937	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190808	24.58	24.78	24.58	24.78	99111	21.0519	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190808	8.01	8.39	7.839	7.86	11107	7.86	down	up	incorrect
CTLT.US	Catalent Inc	20190808	57.24	57.95	56.47	57.19	1274269	57.19	down	down	correct
CTOS.US	Custom Truck One Source Inc	20190808	7.69	7.75	7.58	7.72	18728	7.72	up	down	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190808	8.85	8.89	8.83	8.86	22661	34.8327	up	up	correct
CTRA.US	Coterra Energy Inc	20190808	17.63	17.68	17.28	17.67	8531500	16.2338	up	up	correct
CTS.US	CTS Corporation	20190808	29.2	29.71	29.1	29.6	82543	29.1869	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20190808	9.76	9.965	9.7	9.87	148544	8.6952	up	up	correct
CTVA.US	Corteva Inc	20190808	30.71	31.79	30.67	31.61	3962600	30.5022	up	up	correct
CTZ.US	Qwest Corp. NT	20190808	25	25.2	25	25.07	15032	23.0756	up	up	correct
CUBE.US	CubeSmart	20190808	34.89	35.175	34.71	35.04	1222411	32.0976	up	up	correct
CUBI.US	PF	20190808	26.09	26.47	26.03	26.2995	2132	22.585	up	down	incorrect
CUK.US	Carnival Corporation & plc	20190808	44.28	45.21	44.13	44.99	383201	43.404	up	down	incorrect
CULP.US	Culp Inc	20190808	15.985	16.28	15.266	15.9	38661	14.7203	down	down	correct
CURO.US	CURO Group Holdings Corp	20190808	13.19	13.63	13.16	13.44	239448	12.7855	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190808	33.78	34.47	33.57	34.43	1604823	31.7692	up	down	incorrect
CVA.US	Covanta Holding Corporation	20190808	16.55	16.96	16.53	16.93	585629	15.3336	up	down	incorrect
CVEO.US	Civeo Corporation	20190808	1.51	1.5859	1.47	1.48	99063	17.76	down	up	incorrect
CVI.US	CVR Energy Inc	20190808	37.2761	37.7193	37.0387	37.3473	740983	29.9241	up	up	correct
CVNA.US	Carvana Co	20190808	71.19	73.5	67.67	72.47	7740425	72.47	up	down	incorrect
CVS.US	CVS Health Corporation	20190808	58.72	59.52	58.5	59.04	14892135	55.3872	up	down	incorrect
CVX.US	Chevron Corporation	20190808	119.49	123.33	119.42	123.23	8868104	108.616	up	up	correct
CW.US	Curtiss	20190808	121.48	123.78	121.42	123.37	382931	121.4922	up	up	correct
CWEN.US	Clearway Energy Inc	20190808	16.88	17.27	16.705	17.2	480367	15.448	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20190808	16	16.39	15.78	16.3	269740	14.5489	up	up	correct
CWH.US	Camping World Holdings Inc	20190808	8.68	9.67	8.39	8.71	4348892	7.5528	up	up	correct
CWK.US	Cushman & Wakefield plc	20190808	17.2	17.48	17.06	17.39	973595	17.39	up	up	correct
CWT.US	California Water Service Group	20190808	52.38	54.11	52.19	53.81	298652	51.6748	up	down	incorrect
CX.US	CEMEX S.A.B. de C.V	20190808	3.12	3.2	3.09	3.18	10611460	3.1376	up	down	incorrect
CXE.US	MFS High Income Municipal Trust	20190808	5.6	5.62	5.38	5.39	160584	4.7978	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20190808	10.01	10.01	9.8993	9.97	10587	8.8574	down	down	correct
CXP.US	Columbia Property Trust Inc	20190808	21.28	21.77	21.115	21.67	313407	17.0943	up	up	correct
CXW.US	CoreCivic Inc	20190808	17.78	18.26	17.625	18.02	942257	16.4949	up	up	correct
CYD.US	China Yuchai International Limited	20190808	13.96	14.28	13.95	14.03	37426	12.0653	up	up	correct
CYH.US	Community Health Systems Inc	20190808	2.23	2.35	2.2	2.28	2916388	2.28	up	down	incorrect
CZZ.US	Cosan Limited	20190808	14.05	14.62	13.91	14.39	1898553	13.5026	up	up	correct
D.US	Dominion Energy Inc	20190808	74.39	75.52	73.81	75.33	4467925	68.245	up	up	correct
DAC.US	Danaos Corporation	20190808	7.419	7.42	7.3	7.34	1233	7.1802	down	down	correct
DAL.US	Delta Air Lines Inc	20190808	59.93	60.45	59.4	60.03	5414045	59.1795	up	up	correct
DAN.US	Dana Incorporated	20190808	14.22	14.56	14.065	14.24	2308940	13.7274	up	down	incorrect
DAR.US	Darling Ingredients Inc	20190808	20.5	20.91	19.43	20.35	849261	20.35	down	down	correct
DAVA.US	Endava plc	20190808	37.273	40	37.273	39.39	77286	39.39	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190808	7.53	7.7464	7.52	7.66	6809795	7.66	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20190808	13.5	14.415	13.39	14.18	1516369	14.18	up	up	correct
DBI.US	Designer Brands Inc	20190808	17.27	17.33	16.84	17.23	950042	16.4577	down	up	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20190808	20.61	20.67	20.568	20.67	90942	17.1503	up	up	correct
DBRG.US	PJ	20190808	23.398	23.435	23.2715	23.42	7800	19.7158	up	down	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190808	9.289	9.3	9.13	9.14	46842	7.7057	down	up	incorrect
DCI.US	Donaldson Company Inc	20190808	48.1	49.13	47.91	48.94	771317	47.0846	up	up	correct
DCM.US	NTT DOCOMO INC	20190808	8000	8060	8000	8060	92640	8060	up	up	correct
DCO.US	Ducommun Incorporated	20190808	44.83	44.97	43.81	44.42	89547	44.42	down	down	correct
DCP.US	PC	20190808	24.51	24.75	24.51	24.6	20389	19.5458	up	up	correct
DCUE.US	Dominion Energy Inc	20190808	100.72	101.534	100	101.5	254600	86.6482	up	up	correct
DD.US	DuPont de Nemours Inc	20190808	70.1827	71.11	69.62	70.76	4378161	67.7827	up	up	correct
DDD.US	3D Systems Corporation	20190808	6.81	7.44	6.8	7	6093234	7	up	down	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190808	12.58	13.09	12.37	12.64	44687	10.1399	up	up	correct
DDS.US	Dillard's Inc	20190808	70.22	70.5	67.38	67.62	414178	65.9381	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190808	26.11	26.23	26.1	26.14	8095	21.9923	up	down	incorrect
DE.US	Deere & Company	20190808	152.1	155.2	151.45	155.06	1661318	149.8829	up	up	correct
DEA.US	Easterly Government Properties Inc	20190808	19.46	19.88	19.332	19.87	556474	17.6796	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190808	148.82	150.495	148.07	149.08	865791	149.08	up	up	correct
DEI.US	Douglas Emmett Inc	20190808	40.54	41.32	40.28	41.29	851710	38.2156	up	up	correct
DELL.US	Dell Technologies Inc	20190808	50.62	52.04	50.62	51.33	2424518	26.0162	up	up	correct
DEO.US	Diageo plc	20190808	161.21	163.8875	160.99	163.58	361977	155.9532	up	up	correct
DESP.US	Despegar.com Corp	20190808	12.8	14.18	12.56	13.78	828792	13.78	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190808	9.61	9.74	9.5809	9.7	35619	8.0811	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190808	12.12	12.48	12.075	12.3	114300	12.3	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190808	25.79	25.8	25.4154	25.54	99372	21.6104	down	down	correct
DFS.US	Discover Financial Services	20190808	84.25	85.32	83.83	84.63	2146636	79.803	up	up	correct
DG.US	Dollar General Corporation	20190808	34.0925	34.49	33.935	34.3475	1583008	134.9992	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20190808	100.22	101.58	100.22	101.23	1015846	96.7138	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190808	3.05	3.07	3.05	3.06	141827	2.4976	up	down	incorrect
DHI.US	D.R. Horton Inc	20190808	47.77	48.38	47.67	47.92	4855761	46.6406	up	up	correct
DHT.US	DHT Holdings Inc	20190808	5.51	5.53	5.37	5.48	1194490	4.2185	down	down	correct
DHX.US	DHI Group Inc	20190808	3.4	3.53	3.37	3.46	294776	3.46	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190808	17.06	17.25	17.06	17.24	73047	14.8212	up	up	correct
DIN.US	Dine Brands Global Inc	20190808	80.57	85.14	80.57	83.19	419786	77.6269	up	down	incorrect
DIS.US	The Walt Disney Company	20190808	137.9	138	136.01	137.89	14054760	137.0688	down	up	incorrect
DK.US	Delek US Holdings Inc	20190808	36.09	36.49	35.14	35.5	1395667	33.1344	down	down	correct
DKL.US	Delek Logistics Partners LP	20190808	31.61	32.34	31.61	32.27	28654	25.1616	up	down	incorrect
DKS.US	DICK'S Sporting Goods Inc	20190808	32.58	33.97	32.56	33.84	2213437	30.4808	up	down	incorrect
DLB.US	Dolby Laboratories Inc	20190808	58.9	60.12	58.53	60	328500	58.2828	up	up	correct
DLNG.US	PB	20190808	16.69	17.385	16.69	17.385	19843	13.3298	up	up	correct
DLX.US	Deluxe Corporation	20190808	42.9	44.25	42.894	44.23	300051	40.5524	up	up	correct
DM.US	Desktop Metal Inc	20190808	9.81	9.81	9.76	9.76	1900	9.76	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190808	14.42	14.465	14	14.4	88223	12.9186	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190808	21.67	22.0613	21.67	21.88	23582	17.3958	up	up	correct
DNOW.US	NOW Inc	20190808	12.24	12.36	12.06	12.35	976529	12.35	up	up	correct
DNP.US	DNP Select Income Fund Inc	20190808	12.17	12.25	12.12	12.18	322937	10.327	up	up	correct
DOC.US	Physicians Realty Trust	20190808	17.16	17.53	16.9	17.48	1260272	15.507	up	up	correct
DOOR.US	Masonite International Corporation	20190808	48.95	50.88	48.4918	50.23	195979	50.23	up	up	correct
DOV.US	Dover Corporation	20190808	91.21	92.9	90.865	92.42	957961	88.7179	up	up	correct
DOW.US	Dow Inc	20190808	45.1972	46.82	45.19	46.79	4573351	40.866	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190808	15.15	15.19	15.01	15.12	82930	11.6709	down	up	incorrect
DPZ.US	Domino's Pizza Inc	20190808	246.25	248.85	244.985	246.75	703328	241.495	up	up	correct
DQ.US	Daqo New Energy Corp	20190808	41.56	43.28	41.33	42.71	520040	8.542	up	up	correct
DRD.US	DRDGOLD Limited	20190808	3.79	4.01	3.7085	4	268573	3.4714	up	up	correct
DRE.US	Duke Realty Corporation	20190808	32.78	33.34	32.45	33.31	1714149	31.3395	up	up	correct
DRI.US	Darden Restaurants Inc	20190808	119.43	122.09	118.89	122.05	1075866	117.0264	up	up	correct
DRQ.US	Dril	20190808	48.6	48.87	47.42	48.76	248857	48.76	up	down	incorrect
DS.US	PD	20190808	24.7	24.7	24.7	24.7	0	22.1794
DSL.US	DoubleLine Income Solutions Fund	20190808	20.56	20.79	20.4911	20.78	422819	16.2229	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190808	8.54	8.54	8.44	8.47	88735	7.5698	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190808	10.84	10.9	10.84	10.88	61208	9.0711	up	up	correct
DSX.US	PB	20190808	24.91	24.95	24.8452	24.9205	4227	20.7579	up	up	correct
DT.US	Dynatrace Inc	20190808	26.9	27.48	24.1	26	2222675	26	down	down	correct
DTE.US	DTE Energy Company	20190808	128.25	129.74	126.59	129.29	952863	101.8145	up	up	correct
DTF.US	DTF Tax	20190808	14.06	14.0849	14.04	14.05	15138	12.9891	down	down	correct
DTLA.US	P	20190808	20.15	20.19	20	20	6119	20	down	up	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190808	26.41	26.57	26.4001	26.45	20081	23.3545	up	up	correct
DTY.US	DTE Energy Company	20190808	27.17	27.43	27.06	27.22	21950	23.6085	up	up	correct
DUK.US	PA	20190808	27.3	27.3	27.1601	27.24	87345	23.9501	down	down	correct
DUKB.US	Duke Energy Corp	20190808	26.8	27.0089	26.765	26.93	37106	23.6623	up	up	correct
DVA.US	DaVita Inc	20190808	60	60.3	59.49	59.79	2923996	59.79	down	down	correct
DVD.US	Dover Motorsports Inc	20190808	2.02	2.05	2	2	17087	1.7604	down	down	correct
DVN.US	Devon Energy Corporation	20190808	24.51	24.77	23.99	24.44	10249047	21.8815	down	down	correct
DXC.US	DXC Technology Company	20190808	50.13	52.03	49.89	51.65	4006422	50.0208	up	up	correct
DY.US	Dycom Industries Inc	20190808	49.07	49.87	48.84	49.85	303716	49.85	up	up	correct
E.US	Eni S.p.A	20190808	29.91	30.13	29.73	30	567664	25.4813	up	up	correct
EAF.US	GrafTech International Ltd	20190808	10.94	11.615	10.94	11.34	1333674	10.9953	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190808	25.62	25.97	25.62	25.85	31865	24.6633	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190808	10.94	11.03	10.92	11.01	26548	8.4706	up	down	incorrect
EAT.US	Brinker International Inc	20190808	38.62	39.84	38.29	39.66	1334315	38.519	up	up	correct
EB.US	Eventbrite Inc	20190808	15.97	18.24	15.85	17.49	2694020	17.49	up	up	correct
EBF.US	Ennis Inc	20190808	20.05	20.47	19.99	20.41	101018	18.3261	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190808	10.45	10.99	10.42	10.95	296446	9.7579	up	up	correct
EBS.US	Emergent BioSolutions Inc	20190808	45.1	45.54	43.8	44.03	317576	44.03	down	up	incorrect
EC.US	Ecopetrol S.A	20190808	16.43	16.89	16.33	16.87	501377	14.6567	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20190808	17.65	17.96	17.5821	17.71	260579	13.0089	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190808	26.3	26.3	26.21	26.271	4452	21.8272	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190808	25.66	25.676	25.58	25.6	1730	21.6225	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190808	25.8	25.8	25.7999	25.7999	800	23.2708	down	down	correct
ECL.US	Ecolab Inc	20190808	202.02	205.17	201.23	205.04	806530	200.3656	up	down	incorrect
ECOM.US	ChannelAdvisor Corporation	20190808	8.24	9.2	8.01	9.06	147352	9.06	up	up	correct
ECVT.US	Ecovyst Inc	20190808	13.5	14.81	13.49	14.58	128004	10.3598	up	down	incorrect
ED.US	Consolidated Edison Inc	20190808	86.86	87.71	86.44	87.53	1508547	79.5172	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190808	6.76	6.85	6.76	6.81	148069	5.6779	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190808	13.95	14.15	13.95	14.14	71345	10.5327	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190808	12.8	13.1	12.8	13.09	55763	9.9814	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190808	17.18	18.14	17.11	17.32	29849	17.32	up	down	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20190808	103.39	105.13	103.01	104.22	13065150	10.422	up	up	correct
EEA.US	The European Equity Fund Inc	20190808	8.39	8.6028	8.39	8.5901	6428	8.1688	up	up	correct
EEX.US	Emerald Holding Inc	20190808	9.53	9.6	9.465	9.5	144830	9.2778	down	down	correct
EFL.US	Eaton Vance Floating	20190808	9.295	9.3348	9.25	9.26	10915	8.1995	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190808	13.11	13.15	13.0775	13.11	70711	11.1166
EFT.US	Eaton Vance Floating	20190808	13.41	13.47	13.41	13.43	71638	11.4759	up	up	correct
EFX.US	Equifax Inc	20190808	140.6	144.46	140.26	144.01	1107708	140.8676	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190808	13.16	13.18	13.12	13.1276	6398	12.0452	down	down	correct
EGHT.US	8x8 Inc	20190808	24.03	25.13	24.03	25.01	1192858	25.01	up	up	correct
EGO.US	Eldorado Gold Corporation	20190808	7.58	8.42	7.445	8.32	4166020	8.32	up	up	correct
EGP.US	EastGroup Properties Inc	20190808	120.68	122.64	119.71	122.36	375859	116.0659	up	up	correct
EGY.US	VAALCO Energy Inc	20190808	1.7	1.79	1.62	1.7	515542	1.7
EHC.US	Encompass Health Corporation	20190808	63.43	64.17	63.17	64.13	731748	61.8532	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20190808	9.8	9.92	9.8	9.89	110383	8.1164	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190808	9.83	9.8746	9.83	9.83	41961	9.187
EIC.US	Eagle Point Income Company Inc	20190808	20	20.126	19.928	20.126	5300	20.126	up	up	correct
EIG.US	Employers Holdings Inc	20190808	42.59	43.14	42.58	42.62	122108	40.1005	up	up	correct
EIX.US	Edison International	20190808	74.19	75.29	73.67	75.12	2265131	68.1751	up	up	correct
EL.US	The Estée Lauder Companies Inc	20190808	183.23	187.4478	182.74	186.43	1310630	183.0343	up	down	incorrect
ELAN.US	Elanco Animal Health Incorporated	20190808	31.57	31.9	30.95	31.33	5602490	31.33	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190808	25.67	25.92	25.67	25.9	26764	23.014	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190808	17.4	18.61	17.19	17.31	2060122	17.31	down	down	correct
ELP.US	Companhia Paranaense de Energia	20190808	12.8	13.16	12.73	13.1	833830	5.7176	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20190808	129.07	130.39	128.02	130.26	1129078	62.1029	up	up	correct
ELVT.US	Elevate Credit Inc	20190808	5	5.21	4.92	5.11	112761	5.11	up	up	correct
ELY.US	Callaway Golf Company	20190808	17.17	17.845	17.12	17.54	1884801	17.5015	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190808	14.16	14.2	14.11	14.18	169988	11.5013	up	up	correct
EME.US	EMCOR Group Inc	20190808	82.3	85.12	82.3	85.01	498869	84.1491	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20190808	14.58	14.63	14.51	14.54	34222	11.7112	down	up	incorrect
EMN.US	Eastman Chemical Company	20190808	68.31	68.99	68.19	68.45	1207597	63.0845	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190808	8.56	8.66	8.56	8.66	41021	34.2305	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190808	25.83	26.09	25.82	26.08	9669	24.2949	up	up	correct
EMR.US	Emerson Electric Co	20190808	60.27	60.84	59.77	60.77	3217597	56.8417	up	up	correct
ENB.US	Enbridge Inc	20190808	33.7	34.055	33.32	33.94	3274728	28.6158	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190808	26.84	26.9	26.65	26.8	29982	24.3455	down	down	correct
ENBL.US	Enable Midstream Partners LP	20190808	12.25	12.5	12.1	12.16	1627340	9.1142	down	down	correct
ENIA.US	Enel Américas S.A	20190808	8.03	8.16	8.01	8.16	880942	7.4206	up	up	correct
ENIC.US	Enel Chile S.A	20190808	4.29	4.33	4.245	4.29	204273	3.7248
ENLC.US	EnLink Midstream LLC	20190808	7.41	7.87	7.36	7.79	8614986	5.9846	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190808	26.68	26.79	26.5301	26.79	11931	24.7503	up	up	correct
ENR.US	PA	20190808	79.67	84.6	79.67	84.57	20797	70.2382	up	up	correct
ENS.US	EnerSys	20190808	63.57	64.57	57.75	58.07	739550	56.6999	down	up	incorrect
ENV.US	Envestnet Inc	20190808	62.52	63.32	58.32	61.18	1836951	61.18	down	down	correct
ENVA.US	Enova International Inc	20190808	26.16	26.73	26.16	26.43	245910	26.43	up	up	correct
ENZ.US	Enzo Biochem Inc	20190808	3.64	3.74	3.545	3.69	182254	3.69	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20190808	5.46	5.49	5.45	5.47	71476	4.2987	up	up	correct
EOG.US	EOG Resources Inc	20190808	78	80.39	77.6	80.36	6235207	74.2711	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190808	14.7	14.98	14.7	14.91	77136	12.6055	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190808	16.97	17.17	16.89	17.17	76785	14.7185	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190808	22.77	22.94	22.67	22.85	46471	20.825	up	down	incorrect
EP.US	PC	20190808	53	53	53	53	0	53
EPAC.US	Enerpac Tool Group Corp	20190808	21.5	22.2	21.49	22.07	303796	21.947	up	up	correct
EPAM.US	EPAM Systems Inc	20190808	182	190.82	181.66	189.98	1234443	189.98	up	down	incorrect
EPC.US	Edgewell Personal Care Company	20190808	31.42	32.3	31.25	31.33	1113182	30.7133	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190808	28.5	28.7	28.365	28.5	3755755	23.5693
EPR.US	PG	20190808	25.22	25.4299	25.22	25.28	6552	21.7899	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20190808	20.65	21.19	20.32	21.14	691209	19.0824	up	up	correct
EQC.US	PD	20190808	26.9	27	26.89	27	17241	23.8595	up	up	correct
EQNR.US	Equinor ASA	20190808	16.9	17.05	16.74	17.05	1238698	15.3992	up	up	correct
EQR.US	Equity Residential	20190808	79.9	80.93	79.02	80.84	1331811	74.7031	up	up	correct
EQS.US	Equus Total Return Inc	20190808	1.62	1.62	1.62	1.62	138	1.62
EQT.US	EQT Corporation	20190808	12.58	12.65	12.105	12.61	6022063	12.5035	up	up	correct
ERF.US	Enerplus Corporation	20190808	5.76	5.96	5.7	5.91	2707219	5.5548	up	up	correct
ERJ.US	Embraer S.A	20190808	19.67	20.01	19.67	20.01	494614	20.01	up	up	correct
ES.US	Eversource Energy	20190808	77.88	78.69	77.2	78.41	1313917	73.2663	up	up	correct
ESE.US	ESCO Technologies Inc	20190808	80.53	82.32	80.05	81.65	171814	80.9763	up	up	correct
ESGC.US	Eros STX Global Corporation	20190808	1.43	1.44	1.33	1.36	2147447	1.36	down	down	correct
ESI.US	Element Solutions Inc	20190808	9.57	9.71	9.57	9.62	3834300	9.4758	up	up	correct
ESNT.US	Essent Group Ltd	20190808	46.33	47.2	46.18	47.01	411183	45.2582	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190808	13.19	13.35	13	13.33	1363297	12.6674	up	down	incorrect
ESS.US	Essex Property Trust Inc	20190808	300.23	304.75	299.24	304.21	267342	283.4661	up	up	correct
ESTC.US	Elastic N.V	20190808	89.42	90.7	88.51	89.55	878694	89.55	up	down	incorrect
ESTE.US	Earthstone Energy Inc	20190808	3.8	4.08	3.75	4.08	267268	4.08	up	up	correct
ETB.US	Eaton Vance Tax	20190808	15.61	15.93	15.61	15.93	53607	13.1949	up	down	incorrect
ETD.US	Ethan Allen Interiors Inc	20190808	17.73	17.93	17.47	17.92	368100	15.2338	up	up	correct
ETG.US	Eaton Vance Tax	20190808	15.85	15.94	15.7917	15.93	139094	13.3072	up	up	correct
ETI.US	P	20190808	7.1	7.1	7.1	7.1	82670	3.8881
ETJ.US	Eaton Vance Risk	20190808	9.33	9.42	9.3001	9.41	101223	7.8535	up	up	correct
ETN.US	Eaton Corporation plc	20190808	78.71	80.02	78.71	79.76	1879044	75.1197	up	up	correct
ETO.US	Eaton Vance Tax	20190808	24.99	25.37	24.99	25.37	63785	21.0619	up	up	correct
ETR.US	Entergy Corporation	20190808	105.84	107.53	105.47	107.04	901771	98.8238	up	down	incorrect
ETRN.US	Equitrans Midstream Corporation	20190808	14.73	15.03	14.61	15.01	2564949	11.7296	up	up	correct
ETV.US	Eaton Vance Tax	20190808	14.85	15.03	14.77	14.81	486230	11.9389	down	up	incorrect
ETW.US	Eaton Vance Tax	20190808	9.48	9.56	9.4726	9.55	171593	7.8867	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190808	21.72	21.72	21.4	21.43	29955	19.4906	down	down	correct
ETY.US	Eaton Vance Tax	20190808	11.72	11.84	11.65	11.82	249529	9.7702	up	up	correct
EURN.US	Euronav NV	20190808	7.97	8	7.73	7.92	575213	6.5436	down	down	correct
EVA.US	Enviva Partners LP	20190808	29.86	30.23	29.595	29.7	128389	24.9527	down	down	correct
EVC.US	Entravision Communications Corporation	20190808	2.81	2.87	2.73	2.82	422836	2.5028	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20190808	6.23	6.28	6.22	6.25	39638	5.3442	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190808	13.2254	13.3517	13.2254	13.2553	23643	10.9397	up	up	correct
EVH.US	Evolent Health Inc	20190808	6.71	7.2	6.47	7.14	2740368	7.14	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20190808	12.83	12.87	12.8	12.87	127843	11.6036	up	up	correct
EVR.US	Evercore Inc	20190808	80.67	81.67	80.44	81.33	434886	76.0118	up	up	correct
EVRG.US	Evergy Inc	20190808	61.13	62.25	60.711	61.93	1589372	56.8633	up	up	correct
EVRI.US	Everi Holdings Inc	20190808	9.83	10.23	9.51	9.69	2185029	9.69	down	down	correct
EVT.US	Eaton Vance Tax	20190808	23.6	23.8699	23.6	23.8	105383	19.9246	up	up	correct
EVTC.US	EVERTEC Inc	20190808	35.22	35.6	35.1	35.51	250086	35.0492	up	up	correct
EW.US	Edwards Lifesciences Corporation	20190808	215	218.47	214.195	217.1	2471055	72.3667	up	up	correct
EXD.US	Eaton Vance Tax	20190808	9.47	9.5199	9.45	9.48	33982	7.993	up	up	correct
EXG.US	Eaton Vance Tax	20190808	8.04	8.08	8.01	8.08	436887	6.7524	up	up	correct
EXK.US	Endeavour Silver Corp	20190808	2.52	2.64	2.48	2.62	3789434	2.62	up	up	correct
EXP.US	Eagle Materials Inc	20190808	85.16	87.925	85.16	86.99	520870	86.217	up	up	correct
EXPR.US	Express Inc	20190808	2.12	2.22	2.08	2.2	1128033	2.2	up	up	correct
EXR.US	Extra Space Storage Inc	20190808	116.84	118.81	115.94	118.71	841310	109.7462	up	up	correct
EXTN.US	Exterran Corporation	20190808	11.51	11.52	10.51	10.62	238600	10.62	down	down	correct
FAF.US	First American Financial Corporation	20190808	56.63	57.96	56.63	57.77	838500	53.5058	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190808	33.39	34.05	33.37	33.91	124772	33.4133	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20190808	52.23	53.635	52.23	53.04	1207248	51.4011	up	up	correct
FBK.US	FB Financial Corporation	20190808	36.4	37	36.28	36.58	75246	35.6554	up	up	correct
FBP.US	First BanCorp	20190808	9.74	9.99	9.7	9.89	1326940	9.3011	up	down	incorrect
FC.US	Franklin Covey Co	20190808	36.09	36.85	36.03	36.54	40102	36.54	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20190808	12.59	12.78	12.58	12.67	280606	11.5966	up	up	correct
FCN.US	FTI Consulting Inc	20190808	107.02	108.04	106.47	106.84	425025	106.84	down	up	incorrect
FCPT.US	Four Corners Property Trust Inc	20190808	27.53	27.83	27.35	27.76	287270	24.944	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190808	25.97	25.97	25.97	25.97	200	22.3113
FCT.US	First Trust Senior Floating Rate Income Fund II	20190808	11.88	11.95	11.86	11.91	73916	9.5354	up	up	correct
FCX.US	Freeport	20190808	10.22	10.36	10.075	10.12	24263289	9.9621	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190808	13.4	13.54	13.24	13.39	65970	11.3126	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20190808	28.84	29.68	28.74	29.61	149731	28.6522	up	up	correct
FDS.US	FactSet Research Systems Inc	20190808	277.68	282.59	275.87	281.53	347621	274.8557	up	up	correct
FDX.US	FedEx Corporation	20190808	162.09	165.2	161.5101	164.23	1793384	158.7323	up	up	correct
FE.US	FirstEnergy Corp	20190808	43.58	44.37	43.31	44.25	2392119	40.2464	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190808	1.95	1.95	1.88	1.94	40511	1.8523	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20190808	11.23	11.33	11.23	11.33	121793	8.9343	up	up	correct
FENG.US	Phoenix New Media Limited	20190808	2.68	2.76	2.64	2.76	17561	0.1862	up	down	incorrect
FERG.US	Ferguson plc	20190808	74.83	74.83	74.83	74.83	0	69.7693
FET.US	Forum Energy Technologies Inc	20190808	1.9	1.93	1.81	1.83	801779	36.6	down	down	correct
FF.US	FutureFuel Corp	20190808	10.92	11.39	10.893	11.37	84203	6.9105	up	down	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20190808	15.57	15.79	15.57	15.79	20460	13.2049	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190808	19.92	20.07	19.9	20.07	83308	17.0097	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190808	6.18	6.28	6.18	6.27	30750	5.0152	up	down	incorrect
FHI.US	Federated Hermes Inc	20190808	33	33.38	32.86	33.26	605519	29.3605	up	down	incorrect
FICO.US	Fair Isaac Corporation	20190808	355.89	368.48	354.2	368.17	258161	368.17	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190808	15.31	15.49	15.2325	15.45	39003	13.2483	up	down	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20190808	20.25	20.3	20.05	20.1501	20997	16.9227	down	up	incorrect
FINV.US	FinVolution Group	20190808	3.75	3.82	3.68	3.72	624400	3.3705	down	down	correct
FIS.US	Fidelity National Information Services Inc	20190808	134.16	136.86	134.13	136.39	4860552	132.7289	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190808	8.92	8.95	8.89	8.9	35322	8.4075	down	up	incorrect
FIX.US	Comfort Systems USA Inc	20190808	39.24	40.96	39.085	40.81	454554	39.9817	up	down	incorrect
FL.US	Foot Locker Inc	20190808	40.9	41.43	40.29	40.53	29034417	38.2937	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190808	20.9	21.26	20.8857	21.24	28399	18.0173	up	up	correct
FLNG.US	FLEX LNG Ltd	20190808	11.12	11.12	10.9	10.9	2100	9.2834	down	down	correct
FLO.US	Flowers Foods Inc	20190808	22.55	22.96	21.63	22.94	3231075	21.0556	up	down	incorrect
FLOW.US	SPX FLOW Inc	20190808	37.59	38.79	37.54	38.74	314771	38.5842	up	up	correct
FLR.US	Fluor Corporation	20190808	20.32	20.5485	19.8	20.02	4852931	19.4685	down	up	incorrect
FLS.US	Flowserve Corporation	20190808	44.73	45.23	44.73	45.13	1044903	42.8482	up	down	incorrect
FLT.US	FLEETCOR Technologies Inc	20190808	292.5	296.92	290.48	296.37	698847	296.37	up	up	correct
FMC.US	FMC Corporation	20190808	85.86	89.02	85.24	88.79	1462290	85.1847	up	down	incorrect
FMN.US	Federated Premier Municipal Income Fund	20190808	13.95	13.9999	13.9299	13.9827	16705	12.5865	up	down	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190808	33.7	33.78	33.5501	33.59	131231	32.3601	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190808	89.03	89.3	88.035	89.13	470876	84.9409	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20190808	13.72	13.855	13.72	13.824	938	12.274	up	up	correct
FN.US	Fabrinet	20190808	51.74	53.93	51.74	53.77	250760	53.77	up	up	correct
FNB.US	PE	20190808	28.5671	29.14	28.5671	28.741	9692	24.8993	up	up	correct
FND.US	Floor & Decor Holdings Inc	20190808	42.1	42.56	40.46	42.43	2851500	42.43	up	up	correct
FNF.US	Fidelity National Financial Inc	20190808	43.94	44.29	43.93	44.16	1419596	40.478	up	up	correct
FNV.US	Franco	20190808	91.75	95.24	90.12	94.79	960223	92.7324	up	up	correct
FOA.US	Finance Of America Companies Inc	20190808	9.81	9.87	9.79	9.87	101502	9.87	up	up	correct
FOE.US	Ferro Corporation	20190808	12.36	12.75	12.36	12.66	403365	12.66	up	up	correct
FOF.US	Cohen & Steers Closed	20190808	12.51	12.75	12.51	12.73	45112	10.6061	up	up	correct
FOR.US	Forestar Group Inc	20190808	19.12	19.96	19.12	19.51	29776	19.51	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190808	22.46	22.77	22.46	22.76	154581	19.4404	up	up	correct
FPH.US	Five Point Holdings LLC	20190808	6.76	7.01	6.66	6.92	46590	6.92	up	up	correct
FPI.US	Farmland Partners Inc	20190808	6.31	6.48	6.1	6.35	149349	6.0036	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190808	9.06	9.15	8.99	9.14	145193	7.308	up	up	correct
FR.US	First Industrial Realty Trust Inc	20190808	37.82	38.62	37.45	38.54	713956	36.5097	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190808	12.7	12.74	12.67	12.71	272002	10.7278	up	down	incorrect
FRO.US	Frontline Ltd	20190808	7.34	7.38	7.15	7.19	702585	5.8901	down	down	correct
FRT.US	PC	20190808	25.342	25.41	25.3322	25.35	3955	22.6939	up	down	incorrect
FSK.US	FS KKR Capital Corp	20190808	5.67	5.91	5.66	5.9	1144439	17.2277	up	up	correct
FSLY.US	Fastly Inc	20190808	19.83	21.62	19.49	21.1	1153378	21.1	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20190808	4.33	4.41	4.14	4.3	3344836	4.3	down	down	correct
FSR.US	Fisker Inc	20190808	9.99	9.995	9.98	9.99	105339	9.99
FSS.US	Federal Signal Corporation	20190808	29.59	30.59	29.48	30.57	447248	29.8232	up	up	correct
FT.US	Franklin Universal Trust	20190808	7.25	7.32	7.2446	7.27	48953	6.3867	up	up	correct
FTCH.US	Farfetch Limited	20190808	17.51	18.64	17.25	18.25	4423336	18.25	up	up	correct
FTI.US	TechnipFMC plc	20190808	23.6387	24.3816	23.5904	24.3719	4090485	17.5283	up	up	correct
FTK.US	Flotek Industries Inc	20190808	2.67	2.71	1.965	2.06	2203723	2.06	down	down	correct
FTS.US	Fortis Inc	20190808	40.32	40.86	40.2	40.61	502572	37.1041	up	up	correct
FTV.US	Fortive Corporation	20190808	71.57	72.04	71.13	71.84	1463795	59.5278	up	down	incorrect
FUBO.US	fuboTV Inc	20190808	7.2	7.52	7.2	7.52	2685	7.52	up	up	correct
FUL.US	H.B. Fuller Company	20190808	45.08	46.05	45.045	45.98	225304	44.6399	up	up	correct
FUN.US	Cedar Fair L.P	20190808	51.94	52.08	51.16	51.96	1328418	49.1659	up	up	correct
FVRR.US	Fiverr International Ltd	20190808	27.96	27.99	24.06	24.66	800695	24.66	down	down	correct
G.US	Genpact Limited	20190808	44.55	44.55	39.86	41.91	3257000	41.0242	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20190808	6.02	6.065	6	6.06	630697	4.7796	up	up	correct
GAM.US	PB	20190808	26.59	27.0294	26.59	27.0294	2031	23.2182	up	up	correct
GATX.US	GATX Corporation	20190808	75.22	76.74	75	76.4	330868	71.9597	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190808	24.52	24.52	24.36	24.4	52755	20.9639	down	down	correct
GBL.US	GAMCO Investors Inc	20190808	18.95	19.16	17.98	18.15	13546	15.7874	down	up	incorrect
GBX.US	The Greenbrier Companies Inc	20190808	25.88	26.52	25.76	26.48	360970	24.2608	up	up	correct
GCI.US	Gannett Co Inc	20190808	7.26	8.87	7.25	8.81	11681770	7.9239	up	up	correct
GCO.US	Genesco Inc	20190808	38.36	39.165	37.96	38.6	275646	38.6	up	up	correct
GCP.US	GCP Applied Technologies Inc	20190808	19.92	20.44	19.76	19.77	571065	19.77	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190808	5.25	5.33	5.16	5.27	48150	4.3178	up	down	incorrect
GD.US	General Dynamics Corporation	20190808	182.66	185.1	182.07	184.17	778632	173.3305	up	down	incorrect
GDDY.US	GoDaddy Inc	20190808	64.88	66.05	64.43	65.97	3422326	65.97	up	down	incorrect
GDL.US	The GDL Fund	20190808	9.33	9.3399	9.31	9.31	14691	8.3271	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190808	17.25	17.2799	17.1618	17.17	16612	14.4905	down	down	correct
GDOT.US	Green Dot Corporation	20190808	24.3	29.88	24.19	27.42	9216379	27.42	up	down	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20190808	20.92	21.18	20.85	21.16	125002	18.2502	up	down	incorrect
GE.US	General Electric Company	20190808	9.51	9.525	9.32	9.49	6175826	75.1496	down	down	correct
GEF.US	Greif Inc	20190808	33.69	34.61	33.69	34.59	160920	31.2563	up	up	correct
GEL.US	Genesis Energy L.P	20190808	20.38	20.67	19.94	20.67	736515	16.8139	up	up	correct
GEO.US	The GEO Group Inc	20190808	17.83	18.26	17.6	18.16	1317985	15.0108	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190808	4.91	4.921	4.81	4.86	392213	37.0832	down	down	correct
GES.US	Guess' Inc	20190808	16.66	16.85	16.35	16.71	897151	15.9101	up	up	correct
GF.US	The New Germany Fund Inc	20190808	13.87	13.9899	13.73	13.9734	15560	11.5386	up	up	correct
GFF.US	Griffon Corporation	20190808	18.75	19.0889	18.61	19.03	241688	18.4132	up	up	correct
GFI.US	Gold Fields Limited	20190808	5.94	6.17	5.86	6.11	8739097	5.7354	up	up	correct
GGB.US	Gerdau S.A	20190808	3.3	3.38	3.28	3.37	14634983	2.9334	up	up	correct
GGG.US	Graco Inc	20190808	46.43	47.26	46.33	47.19	719246	45.9472	up	down	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20190808	20.56	20.61	20.53	20.5939	14249	16.0991	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190808	8.31	8.42	8.2683	8.39	39310	6.4513	up	down	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190808	10.89	11	10.8224	10.9923	19358	9.6257	up	up	correct
GHC.US	Graham Holdings Company	20190808	701.18	711.65	701.18	708.68	21089	690.1936	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190808	10.52	10.69	10.34	10.67	14408	10.4362	up	down	incorrect
GHL.US	Greenhill & Co. Inc	20190808	14.81	15.73	14.65	15.66	511684	15.1077	up	up	correct
GHM.US	Graham Corporation	20190808	20.15	20.685	19.92	19.92	15617	18.5216	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190808	14.38	14.385	14.34	14.35	43919	11.681	down	down	correct
GIB.US	CGI Inc	20190808	76.01	76.66	75.97	76.5	83988	76.5	up	up	correct
GIC.US	Global Industrial Company	20190808	20.41	21.12	20.41	20.97	33529	18.382	up	up	correct
GIL.US	Gildan Activewear Inc	20190808	37.59	37.94	37.39	37.85	246436	36.699	up	up	correct
GIM.US	Templeton Global Income Fund	20190808	6.33	6.35	6.3	6.33	204155	5.5406
GIS.US	General Mills Inc	20190808	52.44	54.06	52.25	54.02	3147042	50.0171	up	up	correct
GIX.US	WS	20190808	318	320.1	318	319.3	1857	316.5562	up	down	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190808	9.99	10.0027	9.97	9.97	1187	8.5319	down	down	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190808	22	22.01	22	22.01	900	21.1985	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190808	20.32	20.321	20.32	20.32	600	19.5963
GKOS.US	Glaukos Corporation	20190808	62.3	68.735	61.09	64.53	3034145	64.53	up	up	correct
GLOB.US	Globant S.A	20190808	104.48	109.8	104.405	107.27	569520	107.27	up	up	correct
GLOG.US	PA	20190808	26.78	26.78	26.5	26.5311	4643	21.7444	down	down	correct
GLOP.US	PC	20190808	23.78	23.78	23.62	23.66	9940	18.3762	down	up	incorrect
GLT.US	Glatfelter Corporation	20190808	14.71	15.0463	14.66	14.71	204894	13.5637
GLW.US	Corning Incorporated	20190808	28.88	29.215	28.72	29.15	5256608	27.2011	up	up	correct
GM.US	General Motors Company	20190808	39.5	40.2	39.37	40.1	6204200	38.8067	up	up	correct
GME.US	GameStop Corp	20190808	3.84	3.91	3.77	3.89	2306726	3.89	up	up	correct
GMED.US	Globus Medical Inc	20190808	48.66	50.09	48.66	49.89	647292	49.89	up	down	incorrect
GMRE.US	PA	20190808	25.8025	26.01	25.8025	25.9034	3601	22.0382	up	down	incorrect
GMS.US	GMS Inc	20190808	21.76	22.74	21.76	22.55	344444	22.55	up	up	correct
GNE.US	PA	20190808	8.43	8.451	8.43	8.44	1000	7.1679	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190808	8.21	8.73	7.785	8.46	384123	7.6327	up	up	correct
GNRC.US	Generac Holdings Inc	20190808	73.06	73.86	72.96	73.35	757731	73.35	up	down	incorrect
GNT.US	PA	20190808	25.16	25.16	25.16	25.16	340	22.7249
GNW.US	Genworth Financial Inc	20190808	3.95	4.02	3.9	3.99	2778694	3.99	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190808	20.3	20.85	20.11	20.75	387780	16.0459	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190808	20.34	20.38	20.04	20.17	747922	20.1661	down	up	incorrect
GOLD.US	Barrick Gold Corporation	20190808	17.71	18.26	17.56	18.19	18423320	17.2094	up	up	correct
GOLF.US	Acushnet Holdings Corp	20190808	24.3	25.38	24.11	24.93	252462	23.8889	up	down	incorrect
GOOS.US	Canada Goose Holdings Inc	20190808	43.48	44.98	43.28	44.78	727536	44.78	up	down	incorrect
GOTU.US	Gaotu Techedu Inc	20190808	13.19	13.66	13.19	13.28	817100	13.28	up	up	correct
GPC.US	Genuine Parts Company	20190808	90.87	91.995	90.7	91.91	829702	85.1426	up	up	correct
GPI.US	Group 1 Automotive Inc	20190808	81.31	82.85	80.85	82.77	207574	81.1029	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190808	25.64	25.85	25.64	25.7	9212	23.0922	up	down	incorrect
GPK.US	Graphic Packaging Holding Company	20190808	14.65	14.65	14.03	14.07	6934263	13.4223	down	up	incorrect
GPM.US	Guggenheim Enhanced Equity Income Fund	20190808	7.8	7.96	7.76	7.96	144485	6.7499	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190808	18.75	18.81	18.57	18.68	612447	15.6998	down	down	correct
GPN.US	Global Payments Inc	20190808	158.46	161.07	157.02	160.38	1742996	158.6434	up	up	correct
GPRK.US	GeoPark Limited	20190808	16.8825	17.2012	16.0458	17.0319	303766	16.6431	up	up	correct
GPS.US	The Gap Inc	20190808	18.02	18.32	17.64	18.2	6545491	17.403	up	up	correct
GPX.US	GP Strategies Corporation	20190808	13.88	14.14	13.88	13.99	93642	13.99	up	up	correct
GRC.US	The Gorman	20190808	31.48	32.28	31.19	31.99	40900	30.6244	up	up	correct
GRP.US	UN	20190808	46.7927	47.3433	46.7927	47.13	1820	41.7992	up	down	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20190808	10.49	10.59	10.48	10.49	18615	9.2253
GS.US	The Goldman Sachs Group Inc	20190808	207.17	207.8	203.54	207	2342226	196.2989	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20190808	19.62	19.95	19.62	19.95	84342	15.8052	up	up	correct
GSK.US	GlaxoSmithKline plc	20190808	40.2	40.65	40.1	40.5	1681581	36.0261	up	up	correct
GSL.US	PB	20190808	23.74	24	23.73	24	7314	18.9208	up	down	incorrect
GTES.US	Gates Industrial Corporation plc	20190808	7.96	8.14	7.72	7.83	1123371	7.83	down	down	correct
GTLS.US	Chart Industries Inc	20190808	63.29	64.16	62.47	64.04	346537	64.04	up	up	correct
GTN.US	Gray Television Inc	20190808	15.72	16.03	14.95	15.33	1056069	15.1018	down	up	incorrect
GTNA.US	Gray Television Inc	20190808	16.08	16.1865	15.65	16.01	1676	15.9412	down	down	correct
GTS.US	Triple	20190808	25.18	27.64	24.7	25.82	240866	25.82	up	up	correct
GTY.US	Getty Realty Corp	20190808	29.81	29.9	29.64	29.76	362131	26.1044	down	down	correct
GUT.US	The Gabelli Utility Trust	20190808	7.38	7.41	7.27	7.36	129792	6.1545	down	down	correct
GVA.US	Granite Construction Incorporated	20190808	29.82	29.98	28.93	29.88	1170389	28.4935	up	up	correct
GWB.US	Great Western Bancorp Inc	20190808	30.24	30.59	30.05	30.37	468071	29.289	up	down	incorrect
GWRE.US	Guidewire Software Inc	20190808	96.69	98.71	96.32	98.47	499357	98.47	up	up	correct
GWW.US	W.W. Grainger Inc	20190808	275.07	277.2	273.87	276.68	357634	265.1125	up	up	correct
GYC.US	Cabco Series 2004	20190808	20.64	20.78	20.48	20.62	197897	19.4093	down	down	correct
H.US	Hyatt Hotels Corporation	20190808	75.1	75.96	74.75	75.77	422100	75.2144	up	up	correct
HAE.US	Haemonetics Corporation	20190808	129.59	135.055	129.59	134.1	496375	134.1	up	up	correct
HAL.US	Halliburton Company	20190808	19.74	20.03	19.51	19.93	17492891	19.0329	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190808	28.05	28.595	27.64	28.49	341363	26.0446	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190808	14.58	15.31	14.58	14.77	54258	13.9381	up	up	correct
HBI.US	Hanesbrands Inc	20190808	14.99	15.295	14.87	14.99	7104493	13.5419
HBM.US	Hudbay Minerals Inc	20190808	3.71	3.72	3.49	3.55	1289553	3.516	down	down	correct
HCA.US	HCA Healthcare Inc	20190808	126.17	127.1	125.05	126.62	1722332	124.0599	up	up	correct
HCC.US	Warrior Met Coal Inc	20190808	20.9	21.65	20.82	21.17	782698	20.6229	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190808	907.5	907.5	907.5	907.5	0	906.6926
HCHC.US	HC2 Holdings Inc	20190808	2.06	2.14	2.01	2.09	121135	2.09	up	up	correct
HCI.US	HCI Group Inc	20190808	40.93	42.57	39.71	41.22	115828	38.4082	up	down	incorrect
HCXY.US	Hercules Capital Inc	20190808	25.35	25.54	25.25	25.39	10130	22.1651	up	up	correct
HD.US	The Home Depot Inc	20190808	209.7	211.69	208.7201	211.57	2968173	199.9561	up	up	correct
HDB.US	HDFC Bank Limited	20190808	113.37	114.44	112.46	112.59	1409791	55.884	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20190808	44.23	45.14	43.94	45.05	581977	41.5189	up	up	correct
HEI.US	HEICO Corporation	20190808	140.28	143.71	140.03	142.82	541589	142.4341	up	down	incorrect
HEP.US	Holly Energy Partners L.P	20190808	27.5	27.6335	27.22	27.53	126053	22.2247	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190808	13.8	13.97	13.73	13.97	54799	11.4056	up	down	incorrect
HES.US	Hess Corporation	20190808	58.71	60.39	58.15	60.35	2517635	57.7536	up	up	correct
HESM.US	Hess Midstream LP	20190808	18.2	18.57	18.2	18.44	78185	15.212	up	up	correct
HFC.US	HollyFrontier Corporation	20190808	50.3	51.26	50.13	51.04	1973719	47.5038	up	up	correct
HFRO.US	PA	20190808	25.14	25.23	25.1	25.19	150414	22.0931	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20190808	26.21	26.21	26.15	26.15	704	26.15	down	down	correct
HGLB.US	Highland Global Allocation Fund	20190808	10.73	10.9196	10.73	10.82	30675	7.9157	up	down	incorrect
HGV.US	Hilton Grand Vacations Inc	20190808	26.5	27.3	26.45	27.21	1672300	27.21	up	up	correct
HHC.US	The Howard Hughes Corporation	20190808	131.05	134.91	129.115	133.97	281945	133.97	up	up	correct
HI.US	Hillenbrand Inc	20190808	29.61	29.86	29.02	29.19	628377	27.3616	down	up	incorrect
HIG.US	The Hartford Financial Services Group Inc	20190808	58.39	58.91	58.17	58.7	2107834	55.1449	up	down	incorrect
HII.US	Huntington Ingalls Industries Inc	20190808	208.3	213.21	208.3	212.12	351782	200.8208	up	up	correct
HIL.US	Hill International Inc	20190808	3.25	3.35	3.15	3.15	198579	3.15	down	up	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20190808	5.02	5.04	5.02	5.02	61067	4.1759
HIW.US	Highwoods Properties Inc	20190808	44.45	45.28	43.97	44.93	762897	40.0074	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190808	6.91	6.94	6.89	6.93	106461	5.597	up	up	correct
HKIB.US	AMTD International Inc	20190808	9.87	9.945	8.88	9.92	178038	9.92	up	up	correct
HL.US	PB	20190808	51.12	51.12	51.12	51.12	0	44.2708
HLF.US	Herbalife Nutrition Ltd	20190808	38.21	38.48	37.81	38.15	1529584	38.15	down	down	correct
HLI.US	Houlihan Lokey Inc	20190808	43.53	44.51	43.33	44.4	308528	42.0167	up	down	incorrect
HLIO.US	Helios Technologies Inc.	20190808	44.21	45.02	43.73	44.32	59348	43.5751	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20190808	93.53	95.91	93.52	95.77	1947041	95.4792	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190808	7.49	7.75	7.37	7.71	1093211	7.71	up	up	correct
HMC.US	Honda Motor Co. Ltd	20190808	23.95	24.24	23.85	24.18	616875	22.6314	up	up	correct
HMLP.US	PA	20190808	26.1	26.194	26	26.01	13637	21.256	down	down	correct
HMN.US	Horace Mann Educators Corporation	20190808	44.1	44.45	44.06	44.07	162954	40.8777	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20190808	2.93	3.05	2.88	2.97	13751361	2.9031	up	up	correct
HNGR.US	Hanger Inc	20190808	17.5	19.13	17.01	18.81	779017	18.81	up	up	correct
HNI.US	HNI Corporation	20190808	32.18	32.97	32.18	32.87	195905	30.0781	up	up	correct
HNP.US	Huaneng Power International Inc	20190808	23.04	23.16	22.95	23.14	14045	20.3941	up	up	correct
HOG.US	Harley	20190808	33.61	34.38	33.59	34.35	1250419	32.6521	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190808	18.37	18.76	18.32	18.68	781012	17.5298	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190808	5.98	6.04	5.73	5.83	125668	5.83	down	down	correct
HP.US	Helmerich & Payne Inc	20190808	43.91	44.1	43.14	43.96	1727225	37.4657	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20190808	13.14	13.58	13.11	13.55	10874382	12.3725	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20190808	23.16	23.269	22.91	23.24	83073	19.4355	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20190808	23.35	23.67	23.25	23.55	54420	19.8035	up	up	correct
HPQ.US	HP Inc	20190808	19.25	19.59	19.21	19.53	6053956	18.0303	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20190808	18.95	19.09	18.915	19.02	113967	15.884	up	up	correct
HQH.US	Tekla Healthcare Investors	20190808	19.35	19.57	19.29	19.53	164449	15.7871	up	up	correct
HQL.US	Tekla Life Sciences Investors	20190808	16.08	16.33	16.08	16.29	72631	13.1988	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20190808	32.99	33.27	32.62	33.11	934599	30.0487	up	up	correct
HRB.US	H&R Block Inc	20190808	27.26	27.74	27.22	27.7	2952435	24.2923	up	up	correct
HRC.US	Hill	20190808	104.1	107.41	104.1	107.29	640340	105.2095	up	up	correct
HRI.US	Herc Holdings Inc	20190808	41.71	43.27	41.71	43	190708	42.8844	up	up	correct
HRL.US	Hormel Foods Corporation	20190808	40.89	41.9	40.71	41.78	3123525	39.8882	up	down	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20190808	14.17	14.57	14.17	14.48	195173	13.6024	up	up	correct
HSBC.US	HSBC Holdings plc	20190808	38.11	38.43	37.98	38.35	3152703	34.8883	up	up	correct
HSC.US	Harsco Corporation	20190808	19.06	19.435	18.745	19.36	1629892	19.36	up	up	correct
HSY.US	The Hershey Company	20190808	152.51	154.5999	151.87	154.57	921066	146.782	up	down	incorrect
HT.US	PE	20190808	25.02	25.03	24.6	24.95	6518	19.9945	down	up	incorrect
HTA.US	Healthcare Trust of America Inc	20190808	27.41	27.64	27.16	27.55	853322	25.0862	up	up	correct
HTD.US	John Hancock Tax	20190808	25.32	25.56	25.1766	25.56	60045	21.5116	up	up	correct
HTGC.US	Hercules Capital Inc	20190808	13.02	13.27	12.95	13.17	648097	10.2351	up	down	incorrect
HTH.US	Hilltop Holdings Inc	20190808	22.72	22.8	22.38	22.48	503029	21.6121	down	down	correct
HTY.US	John Hancock Investments	20190808	6.67	6.7135	6.67	6.71	28845	5.2423	up	up	correct
HUBB.US	Hubbell Incorporated	20190808	127.21	129.41	127.21	129.1	360585	121.6318	up	up	correct
HUBS.US	HubSpot Inc	20190808	189.59	196.79	189	196.22	998933	196.22	up	up	correct
HUM.US	Humana Inc	20190808	294.58	296.61	291.04	295.25	578940	290.727	up	up	correct
HUN.US	Huntsman Corporation	20190808	21.31	21.56	21.04	21.37	6854100	19.8817	up	up	correct
HUYA.US	HUYA Inc	20190808	20.18	20.69	19.85	20.6	2210011	20.6	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20190808	18.18	18.38	18.1	18.36	112170	14.8404	up	up	correct
HWM.US	Howmet Aerospace Inc	20190808	25.43	25.83	25.125	25.43	4101417	25.3701
HXL.US	Hexcel Corporation	20190808	79.87	81.75	79.87	81.38	466432	81.0096	up	up	correct
HY.US	Hyster	20190808	58.27	58.81	57.745	58.11	95655	54.6732	down	down	correct
HYB.US	The New America High Income Fund Inc	20190808	8.7	8.72	8.66	8.69	116944	7.3018	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190808	15.04	15.15	14.9	15.01	94486	12.4963	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190808	10.5	10.52	10.45	10.47	460955	8.5808	down	down	correct
HZN.US	Horizon Global Corporation	20190808	4.35	4.38	3.25	3.26	426953	3.26	down	down	correct
HZO.US	MarineMax Inc	20190808	14.95	15.2	14.85	15.14	221719	15.14	up	up	correct
IAA.US	IAA Inc	20190808	47.83	48.12	46.68	47.01	1379853	47.01	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190808	8.12	8.22	8.12	8.12	59777	6.6386
IAG.US	IAMGOLD Corporation	20190808	3.59	3.61	3.31	3.47	15049428	3.47	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190808	52.46	52.5934	52.25	52.5934	895	50.6352	up	up	correct
IBM.US	International Business Machines Corporation	20190808	138.3256	140.2938	137.6362	139.9741	5261444	119.6461	up	up	correct
IBN.US	ICICI Bank Limited	20190808	11.7	11.86	11.65	11.82	9724562	11.7851	up	up	correct
IBP.US	Installed Building Products Inc	20190808	54.97	55.795	53.03	55.53	296827	54.9861	up	up	correct
ICD.US	Independence Contract Drilling Inc	20190808	1.26	1.29	1.2	1.23	9316	24.6	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190808	91.16	92.135	90.47	91.91	1590952	89.2222	up	up	correct
ICL.US	ICL Group Ltd	20190808	5.36	5.4597	5.32	5.44	260782	4.6789	up	down	incorrect
IDA.US	IDACORP Inc	20190808	103.43	105.86	102.66	105.7	428728	99.1633	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190808	11.22	11.34	11.2	11.31	79864	9.534	up	up	correct
IDT.US	IDT Corporation	20190808	8.87	9.12	8.83	9.04	63087	9.04	up	up	correct
IEX.US	IDEX Corporation	20190808	158.94	162.76	158.8	162.12	17655131	158.0998	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20190808	121.5	126.25	121.04	122.05	3173272	114.7744	up	up	correct
IFN.US	The India Fund Inc	20190808	20.25	20.65	20.21	20.54	113661	15.2665	up	up	correct
IFS.US	Intercorp Financial Services Inc	20190808	40.25	41.8655	40.05	41.49	45804	36.6028	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190808	10.71	10.78	10.705	10.78	71845	8.8659	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190808	6.43	6.48	6.43	6.48	258515	5.414	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190808	21.1	21.2	20.92	20.95	8532	19.0272	down	up	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190808	7.55	7.61	7.5317	7.6	357489	6.2064	up	up	correct
IGT.US	International Game Technology PLC	20190808	13.21	13.36	13.03	13.2	4924515	12.3319	down	down	correct
IHC.US	Independence Holding Company	20190808	36.89	38.3	36.89	37.84	17332	36.8442	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190808	6.97	7.06	6.97	7.02	65074	5.7714	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20190808	63.82	65.57	63.79	65.35	237774	63.4621	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190808	10.5	10.53	10.46	10.5	64580	8.9982
IHTA.US	Invesco High Income 2024 Target Term Fund	20190808	10.3201	10.35	10.3	10.3	10696	8.8858	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190808	18.61	18.77	18.4118	18.6	78498	17.8632	down	up	incorrect
IIIN.US	Insteel Industries Inc	20190808	18.64	18.82	18.46	18.77	78525	16.6111	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20190808	15.43	15.5379	15.4209	15.51	162616	13.8483	up	up	correct
IIPR.US	PA	20190808	30.2739	30.2762	29.9402	30	3736	25.5978	down	down	correct
IMAX.US	IMAX Corporation	20190808	21.2	21.6	21.16	21.5	233540	21.5	up	up	correct
INFO.US	IHS Markit Ltd	20190808	63.57	64.7	63.28	64.39	2360422	63.341	up	up	correct
INFY.US	Infosys Limited	20190808	11.25	11.35	11.2	11.25	11876250	10.6398
ING.US	ING Groep N.V	20190808	10.11	10.23	10.05	10.14	2884991	9.366	up	up	correct
INGR.US	Ingredion Incorporated	20190808	77.14	77.72	76.75	77.48	502613	72.3315	up	up	correct
INN.US	Summit Hotel Properties Inc	20190808	11.22	11.64	11.14	11.5	925118	10.9786	up	up	correct
INS.US	Intelligent Systems Corporation	20190808	46.2	49.52	46.2	47.93	142524	47.93	up	up	correct
INSI.US	Insight Select Income Fund	20190808	19.85	20.182	19.73	19.78	13845	17.0374	down	down	correct
INSP.US	Inspire Medical Systems Inc	20190808	66.68	67.66	64.77	65.12	319919	65.12	down	down	correct
INSW.US	PA	20190808	25.6699	25.6699	25.6	25.61	4291	24.0586	down	down	correct
INT.US	World Fuel Services Corporation	20190808	37.1	38.35	37.1	38.32	490960	36.9648	up	up	correct
INVH.US	Invitation Homes Inc	20190808	27.6	27.89	27.44	27.85	2740800	26.5211	up	up	correct
IO.US	ION Geophysical Corporation	20190808	8.12	8.28	7.91	8.1	97287	8.1	down	down	correct
IP.US	International Paper Company	20190808	40.32	41.065	40.22	40.95	2732320	34.6551	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190808	21.27	21.47	21.21	21.47	2540497	19.2785	up	up	correct
IPI.US	Intrepid Potash Inc	20190808	3.33	3.38	3.28	3.3	65011	33	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20190808	12.83	12.84	12.79	12.84	184000	11.4441	up	down	incorrect
IQV.US	IQVIA Holdings Inc	20190808	156.26	158.58	155.425	158.1	941456	158.1	up	up	correct
IR.US	Ingersoll Rand Inc	20190808	31.22	31.58	30.7	30.95	1339290	28.6697	down	up	incorrect
IRL.US	The New Ireland Fund Inc	20190808	8.22	8.3301	8.22	8.27	3288	6.5477	up	down	incorrect
IRM.US	Iron Mountain Incorporated	20190808	30.79	31.22	30.66	31.22	2384782	26.0524	up	up	correct
IRT.US	Independence Realty Trust Inc	20190808	13.18	13.26	13.01	13.21	676576	11.9553	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190808	14.36	14.4	14.3471	14.37	84615	11.7904	up	down	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20190808	25.9	26	25.8339	25.84	25901	25.84	down	up	incorrect
IT.US	Gartner Inc	20190808	130.56	133.49	130.285	132.47	542780	132.47	up	up	correct
ITCB.US	Itaú Corpbanca	20190808	11.3374	11.3374	11.25	11.25	315	9.9376	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20190808	79.24	79.82	78.445	79.79	140376	79.79	up	up	correct
ITT.US	ITT Inc	20190808	57.57	58.995	57.32	58.9	821599	57.3794	up	down	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20190808	9.3432	9.4731	9.3082	9.3432	18885520	6.9611
ITW.US	Illinois Tool Works Inc	20190808	150.03	151.44	149.9372	150.85	970359	142.9024	up	up	correct
IVC.US	Invacare Corporation	20190808	5.77	6.19	5.6	5.93	406629	5.8995	up	down	incorrect
IVH.US	Ivy Funds	20190808	13.6	13.69	13.6	13.63	34680	11.084	up	up	correct
IVR.US	PC	20190808	25.65	25.86	25.61	25.7399	161451	21.1225	up	up	correct
IVZ.US	Invesco Ltd	20190808	17.02	17.12	16.88	17.07	3824691	15.0819	up	up	correct
IX.US	ORIX Corporation	20190808	70.37	70.82	70.05	70.75	29663	65.8404	up	up	correct
J.US	Jacobs Engineering Group Inc	20190808	83.94	85.9373	83.94	85.53	1379419	84.0808	up	down	incorrect
JAX.US	J. Alexander's Holdings Inc	20190808	10.52	10.88	10.5	10.61	49795	10.61	up	up	correct
JBGS.US	JBG SMITH Properties	20190808	37.96	38.78	37.63	38.68	727446	36.0975	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190808	29.2499	29.2499	29.2499	29.2499	130	25.5915
JBL.US	Jabil Inc	20190808	28.35	28.79	28.31	28.72	830465	28.1427	up	up	correct
JBT.US	John Bean Technologies Corporation	20190808	103.46	105.97	102.69	105.15	187241	104.2174	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190808	13.63	13.89	13.63	13.89	58670	11.3467	up	up	correct
JCI.US	Johnson Controls International plc	20190808	42.03	42.68	42.01	42.6	4707223	40.2552	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190808	9.73	9.8093	9.73	9.8	10729	8.4541	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190808	11.16	11.16	11	11.12	33208	9.2482	down	down	correct
JEF.US	Jefferies Financial Group Inc	20190808	19.94	19.995	19.68	19.93	1213228	17.3337	down	up	incorrect
JELD.US	JELD	20190808	18.23	18.8	17.73	18.25	519038	18.25	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190808	9.12	9.12	8.97	8.99	8216	7.9212	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190808	6.91	6.9624	6.91	6.94	8670	6.4224	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20190808	9.76	9.77	9.73	9.75	191640	8.1813	down	up	incorrect
JGH.US	Nuveen Global High Income Fund	20190808	15.3	15.3005	15.2301	15.28	32631	12.5968	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190808	10.41	10.54	10.41	10.53	2304	9.3161	up	down	incorrect
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190808	9.87	9.9	9.86	9.87	74541	9.1229
JHG.US	Janus Henderson Group plc	20190808	19.74	20.01	19.6	19.99	1980962	17.4303	up	down	incorrect
JHI.US	John Hancock Investors Trust	20190808	16.72	16.8499	16.7	16.7	4414	13.6667	down	down	correct
JHS.US	John Hancock Income Securities Trust	20190808	14.57	14.6	14.54	14.55	15883	12.7478	down	down	correct
JHX.US	James Hardie Industries plc	20190808	12.97	13.25	12.97	13.21	13234	12.7289	up	down	incorrect
JILL.US	J.Jill Inc	20190808	1.99	2.04	1.935	1.98	177345	9.9	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190808	20.16	21.1	20.04	20.74	638374	20.74	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20190808	139.56	143.61	139.1	143.41	474473	142.9879	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20190808	23.135	23.2	23.09	23.16	54314	20.6919	up	up	correct
JMIA.US	Jumia Technologies AG	20190808	13.75	14	13.11	13.25	630768	13.25	down	down	correct
JMM.US	Nuveen Multi	20190808	7.4571	7.528	7.42	7.4821	4252	6.6758	up	up	correct
JMP.US	JMP Group LLC	20190808	3.7	3.7185	3.7	3.7001	5721	3.4999	up	up	correct
JNJ.US	Johnson & Johnson	20190808	130.98	131.945	130.23	131.68	5260533	123.2596	up	down	incorrect
JNPR.US	Juniper Networks Inc	20190808	25.53	25.75	25.46	25.61	2779988	23.6352	up	up	correct
JOE.US	The St. Joe Company	20190808	17.34	17.78	17.3	17.66	129107	17.5016	up	down	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20190808	8.25	8.3	8.24	8.28	29730	6.8309	up	up	correct
JP.US	Jupai Holdings Limited	20190808	1.75	1.98	1.75	1.88	125158	1.88	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190808	9.71	9.83	9.7	9.77	189133	8.23	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190808	24.03	24.5	24.03	24.5	17850	20.8631	up	down	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20190808	9.54	9.67	9.53	9.66	440060	8.226	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190808	24.18	25.45	24.18	25.45	17472	22.0487	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190808	7.67	7.67	7.61	7.61	582418	5.6777	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190808	16.68	16.79	16.66	16.77	58149	13.7302	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190808	9.62	9.64	9.6	9.61	96474	8.0675	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20190808	10.53	10.69	10.53	10.69	32945	8.7556	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190808	15.07	15.2	15.07	15.2	27906	12.7272	up	up	correct
JT.US	Jianpu Technology Inc	20190808	3.64	3.73	3.61	3.66	209461	29.28	up	up	correct
JTA.US	Nuveen Tax	20190808	11.15	11.23	11.1	11.23	19037	9.5144	up	up	correct
JTD.US	Nuveen Tax	20190808	16.14	16.2999	16.1	16.27	22305	13.5679	up	up	correct
JW.US	B	20190808	43.91	43.92	43.91	43.92	359	41.731	up	up	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190808	43.91	43.92	43.91	43.92	359	40.9615	up	down	incorrect
JWN.US	Nordstrom Inc	20190808	30.11	30.78	29.8	30.13	2598539	29.0781	up	up	correct
K.US	Kellogg Company	20190808	61.01	62.59	60.87	62.49	2941820	57.0922	up	up	correct
KAI.US	Kadant Inc	20190808	83.08	84.46	83.08	83.8	34883	82.2705	up	up	correct
KAMN.US	Kaman Corporation	20190808	57.07	58.81	57.07	58.58	152065	56.1599	up	up	correct
KAR.US	KAR Auction Services Inc	20190808	24.45	25.85	24.37	25.12	4336605	24.3867	up	up	correct
KB.US	KB Financial Group Inc	20190808	32.59	32.748	32.35	32.65	121667	30.0885	up	up	correct
KBH.US	KB Home	20190808	26.37	27.05	26.37	26.84	1594371	26.0485	up	up	correct
KBR.US	KBR Inc	20190808	25.08	25.64	25	25.57	1222973	24.7062	up	up	correct
KEN.US	Kenon Holdings Ltd	20190808	21.2178	21.22	21.2178	21.22	309	16.5471	up	up	correct
KEP.US	Korea Electric Power Corporation	20190808	10.69	10.75	10.615	10.72	248381	10.2328	up	up	correct
KEX.US	Kirby Corporation	20190808	75.43	76.96	74.91	76.9	428493	76.9	up	up	correct
KEY.US	PK	20190808	25.03	25.03	25.03	25.03	0	21.7537
KEYS.US	Keysight Technologies Inc	20190808	86.92	89.3	86.67	89.26	1237195	89.26	up	up	correct
KF.US	The Korea Fund Inc	20190808	25.81	26.017	25.8	25.99	3013	20.0911	up	up	correct
KFS.US	Kingsway Financial Services Inc	20190808	2.75	2.89	2.715	2.81	27032	2.81	up	up	correct
KFY.US	Korn Ferry	20190808	38.06	39.285	37.92	39.22	409001	38.2441	up	up	correct
KGC.US	Kinross Gold Corporation	20190808	5	5.16	4.91	5.14	22581182	5.0069	up	up	correct
KIM.US	PM	20190808	25	25.14	24.94	25.14	27944	22.4093	up	up	correct
KIO.US	KKR Income Opportunities Fund	20190808	15.66	15.7013	15.59	15.61	95244	12.5206	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20190808	45.87	47.69	45.11	47.29	1294510	45.8402	up	down	incorrect
KLR.US	Kaleyra Inc	20190808	10.45	10.47	10.38	10.47	20200	10.47	up	up	correct
KMB.US	Kimberly	20190808	136.43	138.88	135.81	138.54	1329766	128.1193	up	up	correct
KMI.US	Kinder Morgan Inc	20190808	20.08	20.37	20.02	20.37	18487881	17.5919	up	up	correct
KMPR.US	Kemper Corporation	20190808	78.45	80.62	78.05	80.09	392552	76.7982	up	up	correct
KMT.US	Kennametal Inc	20190808	31.19	31.51	31.12	31.38	945299	29.4908	up	up	correct
KMX.US	CarMax Inc	20190808	83.18	84.38	82.975	84.03	1942450	84.03	up	down	incorrect
KN.US	Knowles Corporation	20190808	19.87	20.36	19.75	20.12	889373	20.12	up	up	correct
KNL.US	Knoll Inc	20190808	23.23	23.58	23.05	23.55	169452	22.4749	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20190808	18.77	18.77	18.3221	18.64	183842	14.163	down	down	correct
KNX.US	Knight	20190808	34.8	35.93	34.6	35.81	2331901	35.1316	up	up	correct
KO.US	The Coca	20190808	53.21	53.7835	52.85	53.69	10799080	49.5912	up	up	correct
KODK.US	Eastman Kodak Company	20190808	2.45	2.6	2.42	2.48	173346	2.48	up	up	correct
KOF.US	Coca	20190808	60.47	60.84	59.65	60.39	62442	53.5995	down	up	incorrect
KOP.US	Koppers Holdings Inc	20190808	24.47	28.44	24.43	27.97	150372	27.97	up	up	correct
KOS.US	Kosmos Energy Ltd	20190808	6.42	6.65	6.18	6.3	5715500	6.1027	down	down	correct
KR.US	The Kroger Co	20190808	23.8	23.95	23.07	23.35	15311169	22.1179	down	down	correct
KRA.US	Kraton Corporation	20190808	27.94	28.8	27.94	28.64	138053	28.64	up	up	correct
KRC.US	Kilroy Realty Corporation	20190808	77.3	78.66	76.955	78.65	541517	73.429	up	up	correct
KRG.US	Kite Realty Group Trust	20190808	15.26	15.64	15.18	15.61	432501	13.9259	up	up	correct
KRO.US	Kronos Worldwide Inc	20190808	12.07	12.07	11.15	11.28	424369	9.8028	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190808	14.01	14.74	14.01	14.54	113465	11.6591	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20190808	12.13	12.2	12.09	12.14	24384	10.8422	up	down	incorrect
KSS.US	Kohl's Corporation	20190808	50.59	51.32	49.81	50.15	4356667	46.2339	down	down	correct
KSU.US	P	20190808	27.35	27.35	27.35	27.35	0	25.4928
KT.US	KT Corporation	20190808	11.02	11.12	11.01	11.09	749050	10.1015	up	down	incorrect
KTB.US	Kontoor Brands Inc	20190808	31	34.72	30.68	33.82	2089708	31.0223	up	down	incorrect
KTF.US	DWS Municipal Income Trust	20190808	11.55	11.6	11.5427	11.6	89803	10.4184	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190808	31.81	31.9977	31.81	31.9195	700	27.3637	up	up	correct
KTN.US	Credit	20190808	33.033	33.033	32.6	32.79	1170	28.9229	down	up	incorrect
KW.US	Kennedy	20190808	21.42	21.99	21.18	21.83	303064	19.5485	up	up	correct
KWR.US	Quaker Chemical Corporation	20190808	170.42	174.73	169.67	170.71	114381	167.6781	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190808	14.02	14.27	13.99	14.21	710532	10.9021	up	up	correct
L.US	Loews Corporation	20190808	50.95	51.91	50.7	51.66	1113120	50.9763	up	up	correct
LAC.US	Lithium Americas Corp	20190808	3.51	3.69	3.47	3.66	178510	3.66	up	down	incorrect
LAD.US	Lithia Motors Inc	20190808	126.94	129.025	126.479	128.76	153812	126.9976	up	down	incorrect
LADR.US	Ladder Capital Corp	20190808	16.81	16.97	16.68	16.96	695985	14.1823	up	up	correct
LAIX.US	LAIX Inc	20190808	9.48	9.48	9.14	9.45	29992	9.45	down	up	incorrect
LAZ.US	Lazard Ltd	20190808	34.18	34.49	33.91	34.46	829200	30.8694	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20190808	11.96	12.12	11.57	12.09	644700	11.865	up	up	correct
LC.US	LendingClub Corporation	20190808	15.01	15.54	14.93	15.5	1153153	15.5	up	up	correct
LCI.US	Lannett Company Inc	20190808	6.7	6.94	6.61	6.72	636225	6.72	up	up	correct
LCII.US	LCI Industries	20190808	91.25	92.68	88.28	92.58	344677	86.9354	up	up	correct
LDOS.US	Leidos Holdings Inc	20190808	81.28	84.05	81.2	83.9	34119312	80.8797	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190808	24.63	24.96	24.63	24.91	61164	20.6724	up	up	correct
LEA.US	Lear Corporation	20190808	117.62	119.01	116.54	117.18	494248	113.4989	down	down	correct
LEAF.US	Leaf Group Ltd	20190808	4.62	4.94	4.59	4.85	49861	4.85	up	down	incorrect
LEG.US	Leggett & Platt Incorporated	20190808	39.2	39.76	39.2	39.53	845340	35.9397	up	up	correct
LEJU.US	Leju Holdings Limited	20190808	1.12	1.12	1.06	1.12	15426	1.12
LEN.US	Lennar Corporation	20190808	49.86	50.93	49.86	50.86	3170589	49.8078	up	up	correct
LENB.US	Lennar Corporation	20190808	39.89	40.7	39.89	40.67	47607	39.7436	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190808	8.62	8.62	8.56	8.6	71464	7.6375	down	up	incorrect
LEVI.US	Levi Strauss & Co	20190808	17.98	18.08	17.515	17.61	1213621	17.1194	down	down	correct
LFC.US	China Life Insurance Company Limited	20190808	11.71	11.76	11.65	11.75	435916	10.6358	up	down	incorrect
LGC.US	U	20190808	10.15	10.15	10.15	10.15	1050	8.7861
LGF.US	B	20190808	11.39	11.89	11.36	11.86	419736	11.86	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20190808	12.13	12.69	12.07	12.66	823932	12.66	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190808	15.79	16.05	15.7	16.05	14586	12.9892	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20190808	162.6	164.73	162.31	164.44	573173	164.44	up	up	correct
LHX.US	L3Harris Technologies Inc	20190808	209.45	214.99	208.86	214.45	2213598	205.1873	up	up	correct
LII.US	Lennox International Inc	20190808	256.29	259.9519	256.29	258.84	390077	251.7442	up	up	correct
LIN.US	Linde plc	20190808	190.48	193.43	190	192.61	1927090	184.9965	up	down	incorrect
LINX.US	Linx S.A	20190808	8.18	8.69	8.14	8.53	1264800	8.3565	up	down	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20190808	1.43	1.45	1.4001	1.44	4491	1.44	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20190808	7.36	8.15	7.36	8.1	3326401	8.1	up	up	correct
LLY.US	Eli Lilly and Company	20190808	111.96	114.54	111.64	113.97	4815896	108.8316	up	down	incorrect
LMT.US	Lockheed Martin Corporation	20190808	370.01	378.4	370.01	377.17	1185864	352.72	up	up	correct
LNC.US	Lincoln National Corporation	20190808	56.27	57.27	55.76	57.21	1917507	52.9917	up	up	correct
LND.US	BrasilAgro	20190808	4.2	4.24	4.1215	4.24	7738	3.581	up	up	correct
LNN.US	Lindsay Corporation	20190808	89.28	91.485	88.78	91.35	71158	88.872	up	down	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190808	11.65	11.91	11.4	11.63	249255	10.9695	down	down	correct
LOW.US	Lowe's Companies Inc	20190808	99.69	100.48	99.16	100.47	3495843	96.8488	up	up	correct
LPG.US	Dorian LPG Ltd	20190808	9.2	9.32	8.85	9.26	610445	8.5531	up	up	correct
LPI.US	Laredo Petroleum Inc	20190808	2.71	2.71	2.55	2.69	481906	53.8	down	down	correct
LPL.US	LG Display Co. Ltd	20190808	5.38	5.42	5.34	5.36	446095	5.36	down	down	correct
LPX.US	Louisiana	20190808	22.6	23.045	22.13	22.97	3168217	21.989	up	up	correct
LRN.US	Stride Inc	20190808	27.28	29.27	27.28	28.71	657573	28.71	up	up	correct
LSI.US	Life Storage Inc	20190808	102.16	103.68	101.2	103.37	581371	63.4767	up	up	correct
LTC.US	LTC Properties Inc	20190808	46.66	47.06	46.23	47.05	144395	40.8227	up	up	correct
LTHM.US	Livent Corporation	20190808	6.96	7.93	6.88	7.57	7492700	7.57	up	up	correct
LUB.US	Luby's Inc	20190808	1.165	1.2	1.15	1.15	4046	0.6999	down	down	correct
LUMN.US	Lumen Technologies Inc	20190808	11.4	11.64	10.4	10.7	37874121	8.8724	down	down	correct
LUV.US	Southwest Airlines Co	20190808	50.24	50.8	49.91	50.49	3673345	49.9549	up	up	correct
LVS.US	Las Vegas Sands Corp	20190808	54.63	55.64	54.5101	55.33	4331412	52.9502	up	down	incorrect
LW.US	Lamb Weston Holdings Inc	20190808	65.08	67.26	65.08	66.84	1236921	64.8812	up	up	correct
LXFR.US	Luxfer Holdings PLC	20190808	16.78	16.86	16.4	16.68	276194	15.5879	down	down	correct
LXP.US	PC	20190808	53.6964	53.6964	53.68	53.68	553	47.1808	down	up	incorrect
LXU.US	LSB Industries Inc	20190808	5.03	5.12	4.85	5	166345	3.8462	down	down	correct
LYB.US	LyondellBasell Industries N.V	20190808	76.75	78.01	76.74	77.13	2706228	68.9231	up	up	correct
LYG.US	Lloyds Banking Group plc	20190808	2.43	2.45	2.41	2.43	6058530	2.1385
LYV.US	Live Nation Entertainment Inc	20190808	71.61	72.41	71.495	72.3	1131153	72.3	up	up	correct
LZB.US	La	20190808	31.46	32.21	31.37	32.12	254055	30.9896	up	down	incorrect
M.US	Macy's Inc	20190808	20.55	20.75	20.175	20.32	7433370	18.3958	down	down	correct
MA.US	Mastercard Incorporated	20190808	272	278.08	271.595	278.04	4135475	274.8655	up	up	correct
MAC.US	The Macerich Company	20190808	31.09	31.14	30.68	30.98	1570876	25.9467	down	up	incorrect
MAIN.US	Main Street Capital Corporation	20190808	41.92	42.81	41.85	42.69	371407	36.1637	up	up	correct
MAN.US	ManpowerGroup Inc	20190808	87.32	89.84	87.2	89.7	471516	84.2193	up	up	correct
MANU.US	Manchester United plc	20190808	17.24	17.84	17.2	17.78	41048	17.2932	up	down	incorrect
MAS.US	Masco Corporation	20190808	39.39	39.955	39.38	39.83	2696156	38.5882	up	up	correct
MATX.US	Matson Inc	20190808	34.5	36.65	33.69	36.04	266743	34.4813	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190808	11.01	11.071	11	11.07	42651	9.9028	up	up	correct
MAXR.US	Maxar Technologies Inc	20190808	7.96	8.1	7.77	7.95	1498018	7.9062	down	down	correct
MBI.US	MBIA Inc	20190808	8.74	9.365	8.62	9.22	1174839	9.22	up	up	correct
MBSC.US	UN	20190808	18.44	19.25	18.44	18.45	2751	18.45	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190808	7.95	7.97	7.86	7.88	1932285	5.9747	down	down	correct
MC.US	Moelis & Company	20190808	33.18	34.1	33.18	34	326997	27.0447	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190808	14.47	14.49	14.44	14.49	70329	13.101	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20190808	39	40.05	39	39.77	14721	39.77	up	up	correct
MCD.US	McDonald's Corporation	20190808	217.31	219.74	216.17	218.01	3724277	205.5313	up	up	correct
MCI.US	Barings Corporate Investors	20190808	16	16.2	16	16.2	18770	13.8433	up	down	incorrect
MCK.US	McKesson Corporation	20190808	139.53	141.68	138.52	140.5	2031040	136.9845	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190808	6.43	6.49	6.43	6.49	19827	4.964	up	up	correct
MCO.US	Moody's Corporation	20190808	210.46	215.115	210	214.65	546046	210.352	up	up	correct
MCR.US	MFS Charter Income Trust	20190808	8.32	8.34	8.2972	8.34	47317	6.8158	up	up	correct
MCS.US	The Marcus Corporation	20190808	35.92	36.52	35.83	36.32	372855	35.7408	up	down	incorrect
MCY.US	Mercury General Corporation	20190808	55.28	55.88	55.17	55.6	218204	49.0646	up	up	correct
MD.US	MEDNAX Inc	20190808	21.7	21.86	21.28	21.82	911560	21.82	up	up	correct
MDC.US	M.D.C. Holdings Inc	20190808	36.82	37.0977	36.6	36.81	370050	31.6551	down	up	incorrect
MDLA.US	Medallia Inc	20190808	38.07	39.2999	36.53	37	439794	37	down	down	correct
MDLQ.US	Medley LLC	20190808	18.9839	19.1	18.75	18.914	12141	14.1578	down	up	incorrect
MDLX.US	Medley Capital Corporation 6.87	20190808	18.7928	18.8534	18.76	18.76	867	13.5803	down	down	correct
MDP.US	Meredith Corporation	20190808	52.12	53.09	48.94	49.33	950895	46.8513	down	up	incorrect
MDT.US	Medtronic plc	20190808	101.53	102.6	100.93	102.28	4951171	96.8552	up	up	correct
MDU.US	MDU Resources Group Inc	20190808	26.34	27.02	26.34	26.93	1098270	24.9644	up	up	correct
MEC.US	Mayville Engineering Company Inc	20190808	12.29	12.38	11.635	11.82	151100	11.82	down	up	incorrect
MED.US	Medifast Inc	20190808	104	105.8499	103.15	105.3	234487	97.1138	up	down	incorrect
MEI.US	Methode Electronics Inc	20190808	27.25	27.8326	27.09	27.75	266848	26.955	up	up	correct
MER.US	PK	20190808	26.49	26.5	26.33	26.5	21700	24.187	up	up	correct
MFC.US	Manulife Financial Corporation	20190808	16.93	17.2	16.81	16.86	2046757	14.9055	down	down	correct
MFG.US	Mizuho Financial Group Inc	20190808	2.93	2.98	2.93	2.97	560546	2.6864	up	up	correct
MFGP.US	Micro Focus International plc	20190808	20.34	20.6	20.32	20.48	371823	16.9159	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190808	13.46	13.52	13.44	13.5	81517	12.2332	up	up	correct
MFM.US	MFS Municipal Income Trust	20190808	7.13	7.18	7.13	7.16	21635	6.4117	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20190808	25.855	25.8999	25.8109	25.8109	3292	23.1663	down	down	correct
MFV.US	MFS Special Value Trust	20190808	5.835	5.95	5.75	5.95	28520	4.7895	up	up	correct
MG.US	Mistras Group Inc	20190808	16.47	16.8	16.45	16.63	95455	16.63	up	up	correct
MGA.US	Magna International Inc	20190808	47.19	50.79	47.05	50.06	1645117	46.8365	up	down	incorrect
MGF.US	MFS Government Markets Income Trust	20190808	4.61	4.62	4.59	4.61	31651	4.0587
MGM.US	MGM Resorts International	20190808	28.5	28.92	28.38	28.9	4786804	28.425	up	up	correct
MGP.US	MGM Growth Properties LLC	20190808	29.12	29.61	28.87	29.4	667680	25.4018	up	up	correct
MGR.US	Affiliated Managers Group Inc	20190808	25.96	26.04	25.92	26.02	40827	23.0006	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190808	22.73	22.79	22.55	22.79	43667	19.6338	up	down	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20190808	9.94	10.14	9.73	9.94	1945597	9.8849
MH.US	PD	20190808	4.6	4.6	4.4	4.5429	2458	4.5429	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190808	16.67	16.84	16.67	16.84	12800	15.0762	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190808	7.5	7.53	7.5	7.53	41702	6.9198	up	down	incorrect
MHI.US	Pioneer Municipal High Income Fund Inc	20190808	12.71	12.719	12.65	12.69	54953	11.3726	down	down	correct
MHK.US	Mohawk Industries Inc	20190808	118.55	119.61	117.08	117.96	850930	117.96	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190808	17.3	17.5037	17.3	17.4	11310	15.9815	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190808	13.66	13.68	13.63	13.67	72466	12.2967	up	down	incorrect
MHNC.US	Maiden Holdings North America Ltd	20190808	22.559	22.7	22.48	22.55	90423	18.1625	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20190808	39.06	39.8	39.01	39.75	689900	2.1879	up	up	correct
MIN.US	MFS Intermediate Income Trust	20190808	3.84	3.85	3.8	3.82	331082	3.1706	down	down	correct
MIXT.US	MiX Telematics Limited	20190808	14.06	14.6	14.0201	14.55	77182	13.7937	up	down	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190808	14.45	14.46	14.31	14.35	35585	12.9065	down	up	incorrect
MKC.US	V	20190808	80.1	81.095	80.065	81.095	1600	78.4272	up	down	incorrect
MKL.US	Markel Corporation	20190808	1119.37	1144.38	1112.95	1141.28	36528	1141.28	up	up	correct
MLI.US	Mueller Industries Inc	20190808	26.88	27.67	26.86	27.66	261175	26.7479	up	down	incorrect
MLM.US	Martin Marietta Materials Inc	20190808	246.89	251.27	246.59	250.98	575224	245.8824	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190808	9.955	10.45	9.924	10.35	11061	10.35	up	up	correct
MLR.US	Miller Industries Inc	20190808	31	33.75	30.9	32.78	106339	31.0988	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20190808	97.75	99.725	97.61	99.66	1277133	96.0159	up	down	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190808	21.1	21.1882	20.68	20.86	97657	18.5775	down	down	correct
MMI.US	Marcus & Millichap Inc	20190808	34.33	35.31	33.69	35.14	317104	35.14	up	up	correct
MMM.US	3M Company	20190808	164.37	165.49	163.55	164.22	3260527	150.7572	down	up	incorrect
MMP.US	Magellan Midstream Partners L.P	20190808	64.48	64.89	64.0623	64.53	1171457	52.8008	up	up	correct
MMS.US	Maximus Inc	20190808	76.29	80.83	75.14	79.51	848408	76.7142	up	up	correct
MMT.US	MFS Multimarket Income Trust	20190808	5.96	5.96	5.89	5.91	150770	4.9304	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190808	14.98	15.37	14.81	15.37	89058	13.958	up	up	correct
MN.US	Manning & Napier Inc	20190808	1.8	1.86	1.78	1.84	60894	1.7509	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190808	15.34	15.365	15.32	15.32	12425	13.9254	down	down	correct
MNR.US	PC	20190808	25.05	25.05	24.9	24.92	22537	21.3902	down	down	correct
MNRL.US	Brigham Minerals Inc	20190808	19.02	19.38	18.36	18.74	333400	15.2519	down	down	correct
MO.US	Altria Group Inc	20190808	46.22	46.66	45.9	46.5	10565432	38.2159	up	up	correct
MOD.US	Modine Manufacturing Company	20190808	10.92	11.16	10.81	10.84	282322	10.84	down	down	correct
MODN.US	Model N Inc	20190808	25.3	26.555	25.16	26.52	766518	26.52	up	up	correct
MOG.US	A	20190808	78.66	80.09	78.28	79.37	133242	77.1501	up	down	incorrect
MOGU.US	MOGU Inc	20190808	2.3	2.5	2.23	2.44	44571	2.44	up	up	correct
MOH.US	Molina Healthcare Inc	20190808	131.63	135.36	131.63	135.21	676702	135.21	up	up	correct
MOS.US	The Mosaic Company	20190808	22.79	23.21	22.41	23.07	7635988	22.4886	up	up	correct
MOV.US	Movado Group Inc	20190808	25.4	25.4	24.2759	24.87	169752	23.6656	down	up	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190808	14.39	14.39	14.28	14.3	24954	12.9009	down	down	correct
MPC.US	Marathon Petroleum Corporation	20190808	48.32	49.54	48.06	49.52	7974810	44.1223	up	up	correct
MPLX.US	MPLX LP	20190808	27.14	27.6	27.03	27.5	2733838	20.5966	up	down	incorrect
MPV.US	Barings Participation Investors	20190808	16.35	16.43	15.8288	16.25	9717	14.0459	down	down	correct
MPW.US	Medical Properties Trust Inc	20190808	17.84	18.2	17.67	18.2	5243875	15.9408	up	up	correct
MPX.US	Marine Products Corporation	20190808	14.95	15.03	14.85	14.88	27500	13.8173	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190808	13.02	13.06	12.992	13.06	18771	11.7352	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190808	14.9	15	14.86	15	42280	13.4311	up	up	correct
MRC.US	MRC Global Inc	20190808	13.85	14.19	13.73	14.17	922954	14.17	up	up	correct
MRK.US	Merck & Co. Inc	20190808	84.6856	84.9853	84.2559	84.6656	8301405	74.5474	down	down	correct
MRO.US	Marathon Oil Corporation	20190808	12.6	12.87	12.22	12.86	20747189	12.4445	up	up	correct
MSA.US	MSA Safety Incorporated	20190808	102.53	104.04	102.09	104.02	170649	100.7998	up	up	correct
MSB.US	Mesabi Trust	20190808	24.88	25.3555	24.67	24.86	127137	19.9841	down	down	correct
MSCI.US	MSCI Inc	20190808	221.1	226.4	220.61	225.47	648518	220.804	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190808	9.46	9.48	9.4303	9.44	75969	8.3036	down	down	correct
MSGS.US	W	20190808	290.06	296.48	290.06	296.26	182224	294.327	up	up	correct
MSI.US	Motorola Solutions Inc	20190808	175.29	179.14	175	179.06	950928	172.4206	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20190808	68.43	69.06	68.38	68.91	381604	56.5323	up	up	correct
MT.US	ArcelorMittal	20190808	14.37	14.555	14.245	14.53	2647211	14.3955	up	up	correct
MTB.US	M&T Bank Corporation	20190808	151.84	153.76	150.98	152.87	561359	141.0566	up	up	correct
MTD.US	Mettler	20190808	709.2	714.96	705.81	713.42	197065	713.42	up	up	correct
MTDR.US	Matador Resources Company	20190808	15.49	15.62	14.82	15.16	3229597	15.1009	down	down	correct
MTG.US	MGIC Investment Corporation	20190808	12.66	12.86	12.61	12.75	3794908	12.0822	up	down	incorrect
MTH.US	Meritage Homes Corporation	20190808	62.56	64.26	62.55	63.85	911016	63.85	up	up	correct
MTL.US	P	20190808	0.8399	0.8399	0.8109	0.83	3128	0.83	down	down	correct
MTN.US	Vail Resorts Inc	20190808	240.71	246.82	240.71	244.64	235107	236.8325	up	up	correct
MTOR.US	Meritor Inc	20190808	19.95	20.24	19.79	19.98	793196	19.98	up	up	correct
MTR.US	Mesa Royalty Trust	20190808	7.79	8.17	7.71	7.71	9199	6.826	down	down	correct
MTRN.US	Materion Corporation	20190808	58.83	60.35	58.83	60	149886	58.9174	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190808	22.13	22.13	21.9495	21.98	37785	20.7888	down	down	correct
MTW.US	The Manitowoc Company Inc	20190808	15.77	16.43	15.7	16.27	793587	16.27	up	up	correct
MTX.US	Minerals Technologies Inc	20190808	49.83	51.58	49.83	51.41	392496	50.9781	up	up	correct
MTZ.US	MasTec Inc	20190808	60.5	61.31	59.91	60.29	1101004	60.29	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190808	15.21	15.24	15.15	15.2	54811	13.5833	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190808	14.29	14.29	14.18	14.25	66684	12.8929	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190808	12.76	12.89	12.76	12.89	22354	11.5794	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190808	4.79	4.86	4.7896	4.86	1047058	4.487	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190808	15.54	15.55	15.53	15.55	14223	14.4302	up	down	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190808	14.51	14.54	14.33	14.4	101738	13.0284	down	up	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190808	14.38	14.39	14.33	14.38	33104	12.782
MUR.US	Murphy Oil Corporation	20190808	22.1	22.25	19.755	20.06	8814524	18.2349	down	up	incorrect
MUSA.US	Murphy USA Inc	20190808	91.77	92.61	91.05	91.5	549060	90.6838	down	down	correct
MUX.US	McEwen Mining Inc	20190808	1.96	2.07	1.92	2.03	3478901	2.03	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20190808	9.39	9.44	9.39	9.44	101895	8.472	up	down	incorrect
MVO.US	MV Oil Trust	20190808	7.34	7.4899	7.15	7.27	24582	5.4863	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190808	15.53	15.69	15.49	15.49	24942	13.845	down	down	correct
MWA.US	Mueller Water Products Inc	20190808	10.2	10.21	10.05	10.15	1206434	9.755	down	up	incorrect
MX.US	Magnachip Semiconductor Corporation	20190808	10.7	10.992	10.68	10.69	162391	10.69	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20190808	10.05	10.05	10.05	10.05	208	10.05
MXF.US	The Mexico Fund Inc	20190808	12.53	12.59	12.48	12.57	13846	11.5975	up	down	incorrect
MXL.US	MaxLinear Inc	20190808	20.64	21.17	20.53	21.13	354643	21.13	up	down	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20190808	14.58	14.585	14.49	14.54	21651	13.171	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20190808	14.95	14.95	14.8204	14.95	56838	13.3505
MYE.US	Myers Industries Inc	20190808	15.94	16.13	15.9	15.94	76654	14.7016
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190808	13.55	13.57	13.51	13.57	56056	12.2715	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190808	15.45	15.51	15.435	15.48	28099	13.7249	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190808	13.17	13.17	13.11	13.14	65681	11.8436	down	up	incorrect
MYOV.US	Myovant Sciences Ltd	20190808	7.28	7.35	7.06	7.28	134139	7.28
NAC.US	Nuveen California Quality Municipal Income Fund	20190808	15.04	15.1	14.985	15.1	169431	14.4703	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190808	14.48	14.54	14.44	14.54	381698	13.6314	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190808	14.2	14.2	14.04	14.06	60409	13.2495	down	down	correct
NAT.US	Nordic American Tankers Limited	20190808	1.9	1.915	1.85	1.9	1603387	1.6418
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190808	13.7	13.7	13.52	13.6	24328	12.8782	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190808	21.64	21.83	21.64	21.82	48457	19.2042	up	up	correct
NBHC.US	National Bank Holdings Corporation	20190808	33.99	34.47	33.99	34.15	153408	32.1803	up	up	correct
NBR.US	Nabors Industries Ltd	20190808	2.46	2.48	2.28	2.33	188956	112.8711	down	down	correct
NC.US	NACCO Industries Inc	20190808	50.16	51.0899	49.6571	50.43	14179	47.2496	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190808	10.61	10.61	10.48	10.515	47590	9.7743	down	up	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190808	47.35	49.36	46.81	48.6	4443775	48.6	up	up	correct
NCR.US	NCR Corporation	20190808	31.27	32.48	30.97	32.47	999262	32.47	up	up	correct
NCV.US	PA	20190808	25.95	25.99	25.92	25.97	7715	22.9273	up	up	correct
NCZ.US	PA	20190808	25.5872	25.61	25.5752	25.61	2195	24.2702	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190808	5.25	5.39	5.15	5.25	133174	37.6771
NEA.US	Nuveen AMT	20190808	14.29	14.3	14.24	14.3	480292	13.433	up	up	correct
NEM.US	Newmont Corporation	20190808	39.03	39.45	38.8	39.29	8680887	36.9531	up	up	correct
NEP.US	NextEra Energy Partners LP	20190808	48.72	49.53	48.58	49.34	124894	45.4941	up	down	incorrect
NETI.US	Eneti Inc	20190808	5.3807	5.5401	5.3109	5.5301	26128	49.9187	up	up	correct
NEU.US	NewMarket Corporation	20190808	448.18	448.18	444.29	445	274749	422.7046	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190808	14.91	15.01	14.85	14.91	45880	13.7384
NEW.US	Puxin Limited	20190808	6.37	6.6	6.37	6.56	144664	6.56	up	up	correct
NEWR.US	New Relic Inc	20190808	60.21	64.6974	60.2	63.97	3752673	63.97	up	down	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20190808	5.62	5.69	5.43	5.61	1391683	5.61	down	down	correct
NEXA.US	Nexa Resources S.A	20190808	7.64	8.02	7.64	7.96	64495	7.1454	up	down	incorrect
NFG.US	National Fuel Gas Company	20190808	48.44	49.07	47.985	49.03	891298	44.8488	up	up	correct
NFH.US	WS	20190808	10.16	10.16	10.16	10.16	1410	8.5596
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190808	12.14	12.31	12.14	12.31	155679	10.3041	up	down	incorrect
NGG.US	National Grid plc	20190808	50.91	51.53	50.88	51.4	353005	45.4774	up	up	correct
NGL.US	PC	20190808	25.05	25.2763	25.05	25.2193	20130	19.618	up	up	correct
NGS.US	Natural Gas Services Group Inc	20190808	13.85	14.1	12.99	13.01	37534	13.01	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190808	10.24	10.2955	9.72	10.1	128897	8.4781	down	down	correct
NGVT.US	Ingevity Corporation	20190808	86	87.91	85.73	87.17	354135	87.17	up	up	correct
NHI.US	National Health Investors Inc	20190808	81.09	81.27	79.77	81.1	230178	70.2794	up	up	correct
NI.US	PB	20190808	27.49	27.49	27.13	27.264	90015	23.5453	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190808	13.74	13.74	13.635	13.73	60057	13.0131	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190808	21.47	21.81	21.42	21.76	31717	17.5923	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190808	10.47	10.47	10.3782	10.43	14433	9.9734	down	down	correct
NINE.US	Nine Energy Service Inc	20190808	10.7	10.7	10.18	10.39	155664	10.39	down	down	correct
NIO.US	NIO Inc	20190808	3.13	3.26	3.11	3.17	20999758	3.17	up	down	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190808	13.69	13.71	13.67	13.71	35716	13.0943	up	up	correct
NJR.US	New Jersey Resources Corporation	20190808	45.63	46.28	45.1	46.27	529670	42.2768	up	up	correct
NKE.US	NIKE Inc	20190808	81.81	83.36	81.6092	83	6208980	81.1808	up	down	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190808	12.55	12.59	12.5478	12.59	5613	11.9206	up	up	correct
NKX.US	Nuveen California AMT	20190808	15.45	15.45	15.35	15.41	65531	14.5331	down	down	correct
NL.US	NL Industries Inc	20190808	3.98	4.06	3.92	3.93	12599	3.639	down	down	correct
NLS.US	Nautilus Inc	20190808	1.47	1.5	1.41	1.46	762823	1.46	down	up	incorrect
NLSN.US	Nielsen Holdings plc	20190808	21.88	22.215	21.83	22.12	2385604	21.1501	up	up	correct
NLY.US	PI	20190808	25.51	25.65	25.5	25.6284	377975	21.9751	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20190808	0.1695	0.1695	0.1695	0.1695	20	1.695
NMI.US	Nuveen Municipal Income Fund Inc	20190808	11.42	11.42	11.382	11.39	1383	10.8206	down	down	correct
NMM.US	Navios Maritime Partners L.P	20190808	15.25	15.705	15.25	15.61	20080	14.0483	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20190808	11.5001	11.5001	11.5001	11.5001	100	11.5001
NMR.US	Nomura Holdings Inc	20190808	3.64	3.67	3.625	3.66	647596	3.2886	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190808	14.1701	14.3341	14.1701	14.295	5392	13.4913	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190808	14.2	14.2	14.1292	14.1292	2693	13.4313	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190808	14.3	14.4	14.28	14.37	144069	13.607	up	up	correct
NNI.US	Nelnet Inc	20190808	62.87	64.5	62.67	63.59	82150	61.6333	up	down	incorrect
NNN.US	National Retail Properties Inc	20190808	54.09	55.04	53.6	55	1453164	49.2002	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190808	10.1975	10.25	10.14	10.23	34192	6.1047	up	down	incorrect
NOA.US	North American Construction Group Ltd	20190808	12.55	12.66	12.35	12.46	221962	12.0891	down	down	correct
NOAH.US	Noah Holdings Limited	20190808	30.55	30.82	30.06	30.6	153084	30.6	up	up	correct
NOC.US	Northrop Grumman Corporation	20190808	364.55	372.41	363.42	368.96	1434844	355.4206	up	up	correct
NOK.US	Nokia Corporation	20190808	5.38	5.42	5.38	5.4	13819050	5.4	up	down	incorrect
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190808	13.84	14	13.84	14	635	13.3018	up	up	correct
NOMD.US	Nomad Foods Limited	20190808	22.63	22.69	21.47	22.05	1542398	22.05	down	down	correct
NOV.US	NOV Inc	20190808	20.64	20.87	20.16	20.84	4229202	20.5639	up	up	correct
NOVA.US	Sunnova Energy International Inc	20190808	11.13	11.4	11.094	11.31	347900	11.31	up	up	correct
NOW.US	ServiceNow Inc	20190808	262.01	267.73	261.38	267.11	1644566	267.11	up	up	correct
NP.US	Neenah Inc	20190808	70.1	71.1	67.26	68.86	124264	63.2095	down	down	correct
NPK.US	National Presto Industries Inc	20190808	94.5	95.57	94.31	95.52	88243	83.9683	up	up	correct
NPO.US	EnPro Industries Inc	20190808	65.8	67.56	65.65	66.89	146865	64.3712	up	up	correct
NPTN.US	NeoPhotonics Corporation	20190808	6.19	6.46	6.11	6.34	2552613	6.34	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190808	13.41	13.529	13.41	13.51	23368	12.8378	up	down	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190808	14.2	14.25	14.19	14.21	56305	13.2794	up	down	incorrect
NR.US	Newpark Resources Inc	20190808	7.06	7.2	7	7.19	269950	7.19	up	down	incorrect
NRG.US	NRG Energy Inc	20190808	33.43	35.13	33.33	35.12	4843798	32.7871	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190808	19.13	19.17	18.66	18.66	69843	14.5128	down	down	correct
NRK.US	Nuveen New York AMT	20190808	13.55	13.5601	13.51	13.54	89132	12.9811	down	down	correct
NRP.US	Natural Resource Partners L.P	20190808	27.83	28.65	27.246	28.46	15369	23.5103	up	up	correct
NRT.US	North European Oil Royalty Trust	20190808	7.37	7.51	7.37	7.47	24067	6.0751	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190808	27.005	27.23	26.39	26.47	30500	23.6298	down	up	incorrect
NS.US	PC	20190808	24.8	24.9143	24.61	24.64	49268	19.3473	down	down	correct
NSA.US	PA	20190808	30.83	31.82	30.68	31.72	613063	28.7597	up	up	correct
NSC.US	Norfolk Southern Corporation	20190808	180.22	181.3835	179.01	180.51	1742835	173.4623	up	up	correct
NSCO.US	WS	20190808	7.69	7.75	7.58	7.72	18728	4.7142	up	up	correct
NSL.US	Nuveen Senior Income Fund	20190808	5.82	5.86	5.82	5.84	34134	4.8749	up	down	incorrect
NSP.US	Insperity Inc	20190808	96.52	97.77	96.09	97.14	472655	90.9927	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190808	28.46	28.87	28.365	28.61	312688	25.1829	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190808	12.46	12.475	12.33	12.43	416250	102.7141	down	down	correct
NTP.US	Nam Tai Property Inc	20190808	9.83	10.28	9.83	10.26	8621	10.26	up	up	correct
NTR.US	Nutrien Ltd	20190808	52.03	52.73	51.7494	52.73	819798	48.1387	up	up	correct
NTZ.US	Natuzzi S.p.A	20190808	1.65	1.68	1.61	1.61	75131	1.61	down	up	incorrect
NUE.US	Nucor Corporation	20190808	51.76	52.39	51.43	52.17	1374474	48.7936	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190808	15.69	15.81	15.69	15.7486	37500	14.8643	up	down	incorrect
NUS.US	Nu Skin Enterprises Inc	20190808	40.51	42.33	40.51	41.93	1205938	38.406	up	down	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20190808	10.36	10.39	10.3	10.39	182519	9.9162	up	up	correct
NUW.US	Nuveen AMT	20190808	17.54	17.57	17.511	17.57	25240	16.6723	up	up	correct
NVG.US	Nuveen AMT	20190808	16.51	16.539	16.44	16.51	273898	15.3493
NVGS.US	Navigator Holdings Ltd	20190808	10	10.22	9.93	10.09	113832	10.09	up	up	correct
NVR.US	NVR Inc	20190808	3483.1	3546.89	3473.41	3543.3	63430	3543.3	up	up	correct
NVRO.US	Nevro Corp	20190808	61.77	64.24	61.77	63.34	820295	63.34	up	up	correct
NVS.US	Novartis AG	20190808	90.1	91.79	89.91	91.23	1972405	84.639	up	up	correct
NVT.US	nVent Electric plc	20190808	21.4	21.63	21.11	21.42	1148967	20.0135	up	up	correct
NVTA.US	Invitae Corporation	20190808	26.34	27.67	26.1	27.5	2288902	27.5	up	up	correct
NWG.US	NatWest Group plc	20190808	5.06	5.12	5.02	5.09	865385	4.296	up	up	correct
NWN.US	Northwest Natural Holding Company	20190808	69.84	71.395	69.55	71.28	135108	65.8731	up	up	correct
NX.US	Quanex Building Products Corporation	20190808	18.03	18.1581	17.88	17.9	308064	17.1604	down	down	correct
NXC.US	Nuveen California Select Tax	20190808	15.415	15.5	15.33	15.4756	4528	14.2787	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190808	14.71	14.75	14.63	14.67	75751	13.738	down	down	correct
NXN.US	Nuveen New York Select Tax	20190808	13.862	13.915	13.78	13.8	3637	12.7412	down	down	correct
NXP.US	Nuveen Select Tax	20190808	15.58	15.68	15.57	15.58	28493	14.3876
NXQ.US	Nuveen Select Tax	20190808	14.55	14.55	14.45	14.48	27954	13.3658	down	down	correct
NXR.US	Nuveen Select Tax	20190808	15.66	15.66	15.57	15.64	29214	14.4318	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20190808	45.25	46.68	45.13	46.09	118920	42.9233	up	up	correct
NYCB.US	PU	20190808	47.99	48.4	47.9	48.1177	18462	48.1177	up	down	incorrect
NYT.US	The New York Times Company	20190808	31.04	31.2	29.85	30.47	4594767	30.0597	down	up	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20190808	16.25	16.28	16.15	16.28	180430	15.5262	up	up	correct
O.US	Realty Income Corporation	20190808	71.21	72.19	70.51	71.99	1783602	65.1757	up	up	correct
OAK.US	PB	20190808	26.57	26.6	26.1	26.13	171234	22.4282	down	down	correct
OC.US	Owens Corning	20190808	54.87	55.58	54.87	55.31	1776402	53.6175	up	up	correct
OCN.US	Ocwen Financial Corporation	20190808	1.41	1.47	1.24	1.27	908088	19.05	down	down	correct
ODC.US	Oil	20190808	32.72	33.34	32.365	32.48	4342	30.1659	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190808	13.52	13.95	13.52	13.71	899774	13.218	up	up	correct
OFC.US	Corporate Office Properties Trust	20190808	28.22	28.945	28.15	28.85	1041740	26.25	up	up	correct
OFG.US	OFG Bancorp	20190808	20.8	21.44	20.73	21.4	347114	20.5736	up	up	correct
OGE.US	OGE Energy Corp	20190808	42.33	43.1	42.02	42.99	1494697	38.7005	up	down	incorrect
OGS.US	ONE Gas Inc	20190808	89.11	90.75	88.37	90.66	260056	84.5494	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20190808	36.58	38.42	36.49	38.41	3279826	32.2507	up	down	incorrect
OI.US	O	20190808	12.14	12.39	12.135	12.28	1979369	12.1039	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190808	7.85	7.88	7.83	7.88	41054	7	up	up	correct
OIBR.US	C	20190808	1.57	1.58	1.55	1.58	38470200	1.58	up	up	correct
OII.US	Oceaneering International Inc	20190808	13.19	13.27	12.7	13.09	769373	13.09	down	down	correct
OIS.US	Oil States International Inc	20190808	13.7	13.86	13.41	13.79	388602	13.79	up	up	correct
OKE.US	ONEOK Inc	20190808	67.18	68.95	66.85	68.94	2434304	56.7328	up	down	incorrect
OLN.US	Olin Corporation	20190808	18.22	18.54	17.8	17.83	3743792	16.3531	down	down	correct
OLP.US	One Liberty Properties Inc	20190808	28.24	28.885	28.23	28.42	54294	23.4192	up	down	incorrect
OMC.US	Omnicom Group Inc	20190808	77.57	79.05	77.39	78.81	1889152	71.5337	up	up	correct
OMF.US	OneMain Holdings Inc	20190808	39.86	40.48	39.86	40.44	581300	27.0205	up	up	correct
OMI.US	Owens & Minor Inc	20190808	4.04	4.89	3.8925	4.53	4635430	4.52	up	up	correct
ONE.US	OneSmart International Education Group Limited	20190808	8	8.13	7.85	8.04	285200	8.04	up	down	incorrect
ONTO.US	Onto Innovation Inc	20190808	28.82	28.9729	28.39	28.48	215313	28.48	down	up	incorrect
OOMA.US	Ooma Inc	20190808	11.42	11.82	11.35	11.73	44741	11.73	up	down	incorrect
OPY.US	Oppenheimer Holdings Inc	20190808	27.55	27.74	27.39	27.65	49092	25.3069	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190808	12.38	12.74	12.28	12.6	886636	12.1772	up	up	correct
ORA.US	Ormat Technologies Inc	20190808	69.63	71.77	68.99	71.71	370680	70.5834	up	up	correct
ORAN.US	Orange S.A	20190808	14.85	14.91	14.82	14.82	355884	12.6732	down	down	correct
ORC.US	Orchid Island Capital Inc	20190808	6.17	6.24	6.16	6.24	675143	4.3323	up	down	incorrect
ORCC.US	Owl Rock Capital Corporation	20190808	15.76	16	15.62	15.91	165402	12.6359	up	up	correct
ORCL.US	Oracle Corporation	20190808	53.72	54.75	53.72	54.65	12460820	52.6553	up	down	incorrect
ORI.US	Old Republic International Corporation	20190808	22.57	22.93	22.57	22.82	1819029	17.6287	up	up	correct
ORN.US	Orion Group Holdings Inc	20190808	4.44	4.49	4.1615	4.26	200852	4.26	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20190808	1.76	1.765	1.69	1.71	278970	1.71	down	down	correct
OSK.US	Oshkosh Corporation	20190808	75.41	76.125	74.93	75.62	556967	72.9523	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190808	27.26	28.22	27.24	28.19	1742600	26.8275	up	down	incorrect
OVV.US	Ovintiv Inc	20190808	4.26	4.33	4.15	4.23	5742872	19.4266	down	down	correct
OXM.US	Oxford Industries Inc	20190808	67.64	69.28	67.15	69.28	390052	66.2705	up	up	correct
OXY.US	Occidental Petroleum Corporation	20190808	46.57	47.465	45.135	47.13	23937095	43.8856	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190808	95.31	96.6	94.32	95.03	31021	87.9803	down	up	incorrect
PACK.US	Ranpak Holdings Corp	20190808	5.01	5.37	5.01	5.19	26984	5.19	up	up	correct
PAG.US	Penske Automotive Group Inc	20190808	44.08	44.87	43.98	44.7	244560	42.754	up	down	incorrect
PAGS.US	PagSeguro Digital Ltd	20190808	45.73	47	45.06	46.97	1816424	46.97	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190808	14.96	15.085	14.94	14.99	35932	13.6348	up	up	correct
PAM.US	Pampa Energía S.A	20190808	31.16	32.34	31.15	32.01	505820	32.01	up	up	correct
PAR.US	PAR Technology Corporation	20190808	23.32	24.67	22	24.3	429688	23.9953	up	down	incorrect
PARR.US	Par Pacific Holdings Inc	20190808	21.55	21.85	21.38	21.73	330379	21.73	up	up	correct
PAYC.US	Paycom Software Inc	20190808	232.45	241.24	232.45	240.47	650759	240.47	up	up	correct
PB.US	Prosperity Bancshares Inc	20190808	65.32	66.3	64.92	66.02	617431	61.3871	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190808	36.61	37.08	36.51	36.9	553215	31.4699	up	down	incorrect
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190808	26	26	25.8049	25.9	3370	21.9285	down	down	correct
PBF.US	PBF Energy Inc	20190808	22.57	23.06	22.42	23.03	2435445	22.2743	up	up	correct
PBFX.US	PBF Logistics LP	20190808	20.85	20.85	20.41	20.49	107722	15.9041	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20190808	32.92	33.54	32.91	33.38	699412	33.38	up	up	correct
PBI.US	Pitney Bowes Inc	20190808	4	4.24	4	4.12	2545988	3.7299	up	down	incorrect
PBR.US	Petróleo Brasileiro S.A.	20190808	14.48	14.64	14.325	14.63	18616189	11.6023	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20190808	13.13	13.38	13.06	13.38	5444546	11.4656	up	up	correct
PBT.US	Permian Basin Royalty Trust	20190808	5.11	5.11	5	5.08	132117	4.3411	down	down	correct
PBY.US	Prospect Capital Corporation	20190808	25.8484	25.88	25.8284	25.8799	3411	22.8773	up	up	correct
PCF.US	High Income Securities Fund	20190808	8.38	8.49	8.38	8.4	16058	6.5003	up	up	correct
PCG.US	PG&E Corporation	20190808	18.12	19.18	17.3	18.51	9807561	18.51	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190808	24.55	24.55	24.41	24.51	580281	19.0951	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20190808	10.25	10.28	10.22	10.25	55649	9.112
PCM.US	PCM Fund Inc	20190808	11.4	11.45	11.31	11.33	104037	9.1423	down	up	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20190808	18.23	18.505	18.2291	18.43	116318	15.2515	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20190808	19.69	19.89	19.56	19.61	62628	18.4397	down	down	correct
PD.US	PagerDuty Inc	20190808	38.04	40.11	38.04	40.07	795710	40.07	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190808	32.2	32.324	32.12	32.25	158071	25.3429	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20190808	19.69	19.98	19.49	19.84	628354	17.704	up	up	correct
PDS.US	Precision Drilling Corporation	20190808	1.44	1.47	1.38	1.45	38169	29	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20190808	17.05	17.15	16.98	17.15	60107	14.2272	up	up	correct
PEAK.US	Healthpeak Properties Inc	20190808	33.65	34.21	33.34	34.21	2822286	31.0482	up	down	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20190808	57.16	58.07	56.95	57.83	2420782	53.0864	up	down	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20190808	5.63	5.75	5.59	5.68	873063	4.7497	up	up	correct
PEN.US	Penumbra Inc	20190808	147.5	149.96	146.63	149.55	458582	149.55	up	down	incorrect
PEO.US	Adams Natural Resources Fund Inc	20190808	15.18	15.6	15.15	15.57	126519	13.0508	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190808	14.9	15.11	14.896	15.07	14953	13.0108	up	down	incorrect
PFE.US	Pfizer Inc	20190808	36.7	36.95	36.6	36.87	22159757	32.0345	up	up	correct
PFGC.US	Performance Food Group Company	20190808	43.64	44.32	43.33	43.96	660196	43.96	up	down	incorrect
PFL.US	PIMCO Income Strategy Fund	20190808	12.04	12.06	12.03	12.03	65722	9.5629	down	up	incorrect
PFN.US	PIMCO Income Strategy Fund II	20190808	10.75	10.79	10.72	10.78	173871	8.562	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190808	12.15	12.2499	12.15	12.24	11196	10.4315	up	up	correct
PFS.US	Provident Financial Services Inc	20190808	23.65	24.08	23.57	23.88	138937	21.1692	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20190808	26.73	27.12	26.42	26.49	317190	25.7184	down	down	correct
PG.US	The Procter & Gamble Company	20190808	115.52	117.49	115.34	117.44	7416622	111.0895	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190808	11.95	12.1346	11.9	12.1	116036	9.7225	up	down	incorrect
PGR.US	The Progressive Corporation	20190808	78.86	80.05	78.2325	79.83	2641014	72.0924	up	up	correct
PGRE.US	Paramount Group Inc	20190808	13.09	13.37	12.935	13.33	4359021	12.2728	up	up	correct
PGTI.US	PGT Innovations Inc	20190808	14.27	14.385	14.08	14.09	317884	14.09	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20190808	20	20	19.751	19.86	26134	16.4072	down	down	correct
PH.US	Parker	20190808	165.98	167.89	165.75	167.44	635098	160.6898	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190808	10.5	10.52	10.46	10.47	52613	8.8334	down	down	correct
PHG.US	Koninklijke Philips N.V	20190808	46.28	46.87	46.25	46.71	573601	43.9975	up	up	correct
PHI.US	PLDT Inc	20190808	22.09	22.21	21.87	21.97	108099	18.6197	down	down	correct
PHK.US	PIMCO High Income Fund	20190808	8.06	8.1	8.035	8.1	412565	6.3934	up	up	correct
PHM.US	PulteGroup Inc	20190808	31.95	32.575	31.93	32.51	3229419	31.5543	up	up	correct
PHR.US	Phreesia Inc	20190808	26.98	27.75	26.64	27.37	57098	27.37	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20190808	9.07	9.14	9.07	9.13	92179	7.279	up	up	correct
PHX.US	PHX Minerals Inc	20190808	11.133	11.37	10.95	11.26	29239	10.8244	up	up	correct
PII.US	Polaris Inc	20190808	91.48	93.735	91.1148	92.37	619575	86.9221	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20190808	4.62	4.65	4.61	4.63	58644	3.8676	up	up	correct
PINS.US	Pinterest Inc	20190808	32.1	33.615	31.67	33.39	3784663	33.39	up	up	correct
PIPR.US	Piper Sandler Companies	20190808	73.09	73.96	72.97	73.52	59300	67.6547	up	up	correct
PJT.US	PJT Partners Inc	20190808	40.07	41	39.99	40.29	127463	38.4389	up	up	correct
PK.US	Park Hotels & Resorts Inc	20190808	24.46	25.035	24.22	24.97	5666164	22.6769	up	up	correct
PKD.US	Parker Drilling Company	20190808	0.07	0.07	0.07	0.07	20000	0.07
PKE.US	Park Aerospace Corp	20190808	18.81	19.29	18.8	19.16	166010	16.9056	up	up	correct
PKG.US	Packaging Corporation of America	20190808	101	103.3125	100.98	102.12	1259455	94.74	up	up	correct
PKI.US	PerkinElmer Inc	20190808	83.43	84.23	83.13	84.1	703896	83.6389	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20190808	27.35	27.3914	27.266	27.32	42312	21.8454	down	down	correct
PKX.US	POSCO	20190808	42.47	43.23	42.37	43.17	195521	40.199	up	down	incorrect
PLAN.US	Anaplan Inc	20190808	56.24	57.73	56.09	57.64	730711	57.64	up	up	correct
PLD.US	Prologis Inc	20190808	80.65	82.33	80	82.17	2163717	77.5282	up	down	incorrect
PLNT.US	Planet Fitness Inc	20190808	72.8	75.47	72.31	75.35	1281336	75.35	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190808	43.84	44	43.49	43.73	161513	40.7061	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20190808	19.4	19.4	17.75	17.92	53479	15.4067	down	down	correct
PM.US	Philip Morris International Inc	20190808	81.43	82.7214	81.31	82.48	3266563	71.3519	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190808	14.75	14.78	14.67	14.73	104267	13.991	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20190808	16	16.11	15.92	16.11	175563	15.3512	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20190808	7.94	7.94	7.87	7.92	140766	7.0509	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20190808	13.26	13.26	13.2	13.25	53368	11.6965	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20190808	22.11	22.59	22.07	22.48	956718	18.2449	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190808	12.6	12.61	12.54	12.58	59671	11.7832	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20190808	131.24	132.34	130.26	131.59	2033569	122.039	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20190808	13.86	13.86	13.71	13.75	4901	12.9419	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190808	11.71	11.8	11.71	11.8	24905	11.3121	up	up	correct
PNM.US	PNM Resources Inc	20190808	49.6	50.78	49.39	50.53	410050	47.651	up	up	correct
PNR.US	Pentair plc	20190808	36.9	37.53	36.78	37.41	1402549	36.1115	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20190808	91.21	94.42	91.16	92.78	1546521	84.827	up	up	correct
POLY.US	Plantronics Inc	20190808	30.41	31.855	30.21	31.21	673302	30.536	up	down	incorrect
POR.US	Portland General Electric Company	20190808	55.03	55.92	54.8469	55.6	358078	50.8731	up	down	incorrect
POST.US	Post Holdings Inc	20190808	98.64	99.53	97.52	99.48	740883	99.48	up	up	correct
PPG.US	PPG Industries Inc	20190808	114.58	116.76	114.38	116.65	1807850	111.9404	up	down	incorrect
PPL.US	PPL Corporation	20190808	29.76	29.905	29.54	29.81	3839965	25.9315	up	up	correct
PPT.US	Putnam Premier Income Trust	20190808	5.3	5.3	5.2819	5.3	129137	4.3917
PRA.US	ProAssurance Corporation	20190808	36.84	38.15	35.49	37.63	535143	35.9357	up	up	correct
PRG.US	PROG Holdings Inc	20190808	64.4608	65.8897	64.3109	65.42	531585	55.2109	up	up	correct
PRGO.US	Perrigo Company plc	20190808	50.25	50.26	45.64	47.04	3353041	44.7949	down	down	correct
PRI.US	Primerica Inc	20190808	114.78	117.64	114.72	116.39	434260	112.8802	up	up	correct
PRLB.US	Proto Labs Inc	20190808	97.77	99.49	96.78	99.09	111869	99.09	up	up	correct
PRMW.US	Primo Water Corporation	20190808	12.7	13.49	12.52	13.3	1665064	12.7756	up	down	incorrect
PRO.US	PROS Holdings Inc	20190808	71.91	73.9	71.88	73.76	1298607	73.76	up	up	correct
PRS.US	Prudential Financial Inc	20190808	26.47	26.48	26.31	26.39	67337	23.5149	down	down	correct
PRT.US	PermRock Royalty Trust	20190808	7.47	7.65	7.4	7.65	44973	6.4656	up	up	correct
PRTY.US	Party City Holdco Inc	20190808	4.95	5.1	4.405	4.65	7097936	4.65	down	down	correct
PRU.US	Prudential Financial Inc	20190808	86.01	86.4	85.37	86.03	2415813	75.408	up	up	correct
PSA.US	Public Storage	20190808	253.33	256.395	252.01	256	714365	235.6058	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190808	28.31	28.89	28.3	28.65	4936	23.6743	up	up	correct
PSN.US	Parsons Corporation	20190808	36.14	37.52	36.032	37.28	223032	37.28	up	up	correct
PSO.US	Pearson plc	20190808	10.02	10.08	9.99	10.06	112848	9.3697	up	up	correct
PSTG.US	Pure Storage Inc	20190808	13.37	13.44	13.17	13.42	3651959	13.42	up	up	correct
PSTL.US	Postal Realty Trust Inc	20190808	14.5	14.75	14.364	14.7	11600	13.2263	up	up	correct
PSX.US	Phillips 66	20190808	98.31	100.74	97.88	100.71	2311903	89.7433	up	down	incorrect
PSXP.US	Phillips 66 Partners LP	20190808	51.72	52.11	51.07	52	268215	41.8451	up	up	correct
PTR.US	PetroChina Company Limited	20190808	49.71	50.31	49.58	50.25	112238	42.6704	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190808	18.73	18.74	18.61	18.68	214371	15.12	down	up	incorrect
PUK.US	Prudential plc	20190808	37.27	37.675	37.14	37.53	271366	30.2948	up	up	correct
PUKPRA.US	PUKPRA	20190808	26.66	26.7	26.5	26.5	8346	23.5189	down	down	correct
PUMP.US	ProPetro Holding Corp	20190808	17.02	17.53	16.7	17.34	1935052	17.34	up	up	correct
PVG.US	Pretium Resources Inc	20190808	12.32	12.94	12.25	12.85	3465660	12.85	up	up	correct
PVH.US	PVH Corp	20190808	78.37	79.02	77.78	78.58	1352559	78.3963	up	up	correct
PVL.US	Permianville Royalty Trust	20190808	2.28	2.4	2.28	2.33	47814	1.9291	up	up	correct
PWR.US	Quanta Services Inc	20190808	33.02	33.725	32.92	33.66	1641467	33.3647	up	down	incorrect
PXD.US	Pioneer Natural Resources Company	20190808	122.5	126.85	120.635	126.78	2450552	118.3552	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190808	9.77	9.8449	9.76	9.79	4926	9.2056	up	up	correct
PYS.US	PPlus Trust Series RRD	20190808	17.8	17.99	17.5501	17.75	13310	14.4281	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20190808	11.44	11.5499	11.4103	11.52	30262	10.8356	up	down	incorrect
PZN.US	Pzena Investment Management Inc	20190808	7.41	7.66	7.39	7.57	31743	6.7731	up	up	correct
QD.US	Qudian Inc	20190808	8.76	8.9901	8.73	8.92	2922827	8.92	up	up	correct
QGEN.US	QIAGEN N.V	20190808	36.76	37.1	36.66	37.01	544698	37.01	up	up	correct
QSR.US	Restaurant Brands International Inc	20190808	78.05	78.05	75.85	76.57	3286766	70.1485	down	down	correct
QTWO.US	Q2 Holdings Inc	20190808	79.02	89.39	79.02	86.01	1164310	86.01	up	down	incorrect
QUOT.US	Quotient Technology Inc	20190808	7.35	7.52	7.35	7.49	1353445	7.49	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190808	25.18	25.2	25.11	25.2	49081	21.5148	up	up	correct
R.US	Ryder System Inc	20190808	48.72	49.95	48.6	49.93	705880	44.8131	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190808	22	22.1	21.94	22.08	135274	16.4631	up	up	correct
RACE.US	Ferrari N.V	20190808	158.58	160.83	158.21	160.1	332368	158.0995	up	up	correct
RAD.US	Rite Aid Corporation	20190808	7.13	7.415	7.04	7.4	1302231	7.4	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20190808	46.55	48.53	46.47	48.1	918440	48.1	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190808	35.14	35.73	35.13	35.5	898005	34.0636	up	down	incorrect
RBC.US	Regal Beloit Corporation	20190808	72.55	74.78	72.43	74.59	393390	72.4863	up	down	incorrect
RC.US	Ready Capital Corporation	20190808	15.04	15.15	14.87	15.08	197618	11.4875	up	up	correct
RCB.US	Ready Capital Corporation	20190808	25.666	25.95	25.6	25.95	1700	24.1947	up	up	correct
RCF.US	UN	20190808	45.65	46.45	44.65	46.15	469321	46.15	up	up	correct
RCI.US	Rogers Communications Inc	20190808	52.04	52.3102	51.69	51.99	278843	46.7464	down	down	correct
RCL.US	Royal Caribbean Group	20190808	107.86	110.46	107.48	109.74	2011781	107.2516	up	down	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20190808	10	10.08	9.85	10.08	120063	8.1776	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190808	6.91	7.56	6.89	7.46	307078	7.46	up	up	correct
RDN.US	Radian Group Inc	20190808	22.57	23.11	22.57	23.01	1263756	21.8127	up	up	correct
RDS.US	B	20190808	57.1	57.79	56.93	57.77	2428876	53.2089	up	down	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20190808	36.04	36.56	35.865	36.26	681009	35.6688	up	down	incorrect
RE.US	Everest Re Group Ltd	20190808	248.78	251.815	248.78	251.6	272297	236.1606	up	up	correct
RELX.US	RELX PLC	20190808	23.45	23.66	23.44	23.57	410560	22.3821	up	up	correct
RENN.US	Renren Inc	20190808	0.735	0.735	0.7	0.7164	21394	2.1492	down	down	correct
RES.US	RPC Inc	20190808	6.22	6.22	6.05	6.06	4744471	6.06	down	down	correct
REV.US	Revlon Inc	20190808	18.42	18.42	16.765	17.2	221891	17.2	down	down	correct
REVG.US	REV Group Inc	20190808	12.62	12.87	12.15	12.42	280627	12.1074	down	down	correct
REX.US	REX American Resources Corporation	20190808	72.01	73.86	72.01	73.86	49172	73.86	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20190808	41.41	42.215	41.19	42.12	490438	40.4226	up	up	correct
REZI.US	Resideo Technologies Inc	20190808	17.5	18.06	16.7785	17.08	3698206	17.08	down	down	correct
RF.US	Regions Financial Corporation	20190808	14.66	14.79	14.545	14.72	10345977	13.3637	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190808	14.03	14.23	14.03	14.23	45314	11.878	up	up	correct
RFL.US	Rafael Holdings Inc	20190808	18.92	20.37	18.92	20.15	15619	20.15	up	up	correct
RFP.US	Resolute Forest Products Inc	20190808	4.98	5.16	4.95	5.14	271283	4.764	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20190808	148.58	150.66	148.41	149.9	453057	141.9009	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20190808	43.6	44.22	43.2	43.81	153365	38.3524	up	up	correct
RGS.US	Regis Corporation	20190808	17.67	17.88	17.56	17.77	155465	17.77	up	up	correct
RGT.US	Royce Global Value Trust Inc	20190808	10.04	10.0699	9.9953	10.03	6208	7.7559	down	down	correct
RH.US	RH	20190808	137.1	140.62	136.51	139.97	574291	139.97	up	down	incorrect
RHI.US	Robert Half International Inc	20190808	56.86	57.84	56.53	57.63	625309	54.7626	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190808	75.91	80.05	75.27	79.5	489286	75.9353	up	up	correct
RIG.US	Transocean Ltd	20190808	4.69	4.7	4.3303	4.58	40430559	4.58	down	down	correct
RIO.US	Rio Tinto Group	20190808	50.06	50.72	49.97	50.65	2398393	42.0982	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190808	17.17	17.18	16.96	17.01	24162	12.1121	down	down	correct
RJF.US	Raymond James Financial Inc	20190808	76.73	77.87	76.25	77.1	697497	49.506	up	up	correct
RL.US	Ralph Lauren Corporation	20190808	95.87	97.97	95.42	97.01	1247879	93.1167	up	up	correct
RLGY.US	Realogy Holdings Corp	20190808	6.01	6.22	5.29	5.62	10699670	5.5387	down	up	incorrect
RLI.US	RLI Corp	20190808	91.77	93.39	91.7	92.9	136671	87.2223	up	up	correct
RLJ.US	RLJ Lodging Trust	20190808	16.44	17.075	16.25	16.98	1802022	16.2505	up	down	incorrect
RM.US	Regional Management Corp	20190808	27.05	27.65	27.02	27.37	82539	26.6063	up	up	correct
RMD.US	ResMed Inc	20190808	128.77	131.62	128.49	131.41	479374	128.6629	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190808	22.265	22.2819	22.2	22.28	8190	19.295	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20190808	20.45	20.45	20.3	20.43	17700	17.8402	down	down	correct
RMO.US	Romeo Power Inc	20190808	9.84	9.84	9.84	9.84	500	9.84
RMPL.US	P	20190808	25.9796	25.9796	25.9796	25.9796	257	25.6121
RMT.US	Royce Micro	20190808	7.93	8.05	7.92	8.04	144491	6.6598	up	up	correct
RNG.US	RingCentral Inc	20190808	137.39	140.06	136.45	139.79	785541	139.79	up	up	correct
RNGR.US	Ranger Energy Services Inc	20190808	5.6406	6.06	5.635	5.95	9304	5.95	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190808	22.22	22.46	22.17	22.44	139036	19.1623	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190808	186.73	189.97	186.44	189.71	443353	185.7445	up	up	correct
ROG.US	Rogers Corporation	20190808	142.51	146.3566	140.06	141.09	140968	141.09	down	down	correct
ROK.US	Rockwell Automation Inc	20190808	153.07	156.64	152.83	156.39	1159434	149.2906	up	up	correct
ROL.US	Rollins Inc	20190808	32.93	33.26	32.67	33.21	1849930	21.7093	up	up	correct
ROP.US	Roper Technologies Inc	20190808	351.41	358.73	351.41	358.49	453192	354.1412	up	up	correct
RPM.US	RPM International Inc	20190808	68.72	69.54	68.72	69.51	1003255	66.6347	up	up	correct
RPT.US	RPT Realty	20190808	12.17	12.34	12.06	12.31	427145	11.132	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190808	14.29	14.5	14.23	14.49	376051	12.299	up	down	incorrect
RRC.US	Range Resources Corporation	20190808	4.51	4.61	4.26	4.45	10809050	4.4094	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20190808	1.94	2.01	1.94	2	346232	1.934	up	up	correct
RRX.US	Regal Beloit Corporation	20190808	72.55	74.78	72.43	74.59	393390	72.4863	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20190808	98.96	100.542	98.68	100.2	625710	95.1256	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20190808	18.9	18.9	18.775	18.8	6300	14.3547	down	down	correct
RSG.US	Republic Services Inc	20190808	88.89	89.84	88.34	89.79	1207652	86.2352	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190808	129.58	131.69	129.58	131.48	2676560	77.7019	up	up	correct
RVI.US	Retail Value Inc	20190808	6.9891	7.1305	6.9005	7.0796	392496	-21.9733	up	up	correct
RVLV.US	Revolve Group Inc	20190808	30.67	31.93	30.05	30.96	3330534	30.96	up	up	correct
RVT.US	Royce Value Trust Inc	20190808	13.44	13.67	13.42	13.67	250022	11.1464	up	up	correct
RWT.US	Redwood Trust Inc	20190808	16.99	17.21	16.9	17.19	878860	14.4125	up	down	incorrect
RXN.US	Rexnord Corporation	20190808	27.77	28.405	27.77	28.29	755863	27.866	up	up	correct
RY.US	Royal Bank of Canada	20190808	76.59	77.43	76.3	76.97	641319	70.2417	up	down	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20190808	3	3.5	2.8101	2.97	5095513	2.97	down	down	correct
RYB.US	RYB Education Inc	20190808	5.81	6.35	5.81	6.34	14443	6.34	up	up	correct
RYI.US	Ryerson Holding Corporation	20190808	7.33	7.53	7.31	7.42	156303	7.3715	up	up	correct
RYN.US	Rayonier Inc	20190808	27.64	27.805	25.83	27	1570556	24.6745	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20190808	27.5	27.55	27.3794	27.54	12455	23.7995	up	up	correct
SA.US	Seabridge Gold Inc	20190808	14.77	14.88	14.19	14.74	563544	14.74	down	down	correct
SAFE.US	Safehold Inc	20190808	29.69	30.37	28.5	28.93	1563676	28.1854	down	up	incorrect
SAH.US	Sonic Automotive Inc	20190808	27.54	28.02	27.2	27.6	241116	26.8217	up	up	correct
SAIC.US	Science Applications International Corporation	20190808	81.87	83.96	81.86	83.66	418532	80.4009	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190808	22.14	23.13	22.04	22.82	1844203	22.82	up	up	correct
SAM.US	The Boston Beer Company Inc	20190808	398.73	407.16	388.48	406.88	176589	406.88	up	up	correct
SAN.US	Banco Santander S.A	20190808	4.06	4.1	4.03	4.06	16523142	3.9027
SAND.US	Sandstorm Gold Ltd	20190808	6.49	6.69	6.42	6.6	2171410	6.6	up	down	incorrect
SAP.US	SAP SE	20190808	120.79	121.8243	120.68	121.52	475955	117.8554	up	down	incorrect
SAR.US	Saratoga Investment Corp	20190808	24.6	24.9923	24.58	24.85	71787	21.2788	up	up	correct
SAVE.US	Spirit Airlines Inc	20190808	40.92	41.1723	40.47	40.83	968256	40.83	down	down	correct
SB.US	Safe Bulkers Inc	20190808	1.71	1.83	1.68	1.8	375858	1.8	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190808	224.6	225.9	223.18	223.93	31264340	223.93	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20190808	13.74	13.95	13.6	13.79	2003168	13.79	up	down	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20190808	9.19	9.2076	9.14	9.17	26695	8.5355	down	down	correct
SBOW.US	SilverBow Resources Inc	20190808	9.27	10	9.255	9.32	50416	9.32	up	up	correct
SBR.US	Sabine Royalty Trust	20190808	44.01	44.75	43.59	44.18	11561	36.5472	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190808	13.75	14.455	13.74	14.33	1683914	13.7187	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20190808	5.34	5.4	5.29	5.35	3391840	4.7778	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20190808	26.62	27.075	26.57	26.94	624335	25.0759	up	down	incorrect
SCCO.US	Southern Copper Corporation	20190808	32.44	33.4	32.44	33.28	999959	30.3143	up	down	incorrect
SCD.US	LMP Capital and Income Fund Inc	20190808	13.46	13.79	13.46	13.79	27787	10.3779	up	down	incorrect
SCE.US	PL	20190808	23.4	23.5636	23.35	23.46	34785	22.2257	up	up	correct
SCHW.US	The Charles Schwab Corporation	20190808	37.69	37.8	37.16	37.45	14452080	36.249	down	down	correct
SCI.US	Service Corporation International	20190808	46.29	47.01	46.06	46.92	1137633	45.0437	up	up	correct
SCL.US	Stepan Company	20190808	94.01	96.68	94.01	96.5	63459	93.9814	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20190808	14.03	14.36	14.03	14.28	89688	11.24	up	up	correct
SCS.US	Steelcase Inc	20190808	15.9	16.47	15.9	16.46	374352	15.0327	up	down	incorrect
SCU.US	Sculptor Capital Management Inc	20190808	23.34	24.37	23.295	24.32	224925	20.6049	up	up	correct
SCX.US	The L.S. Starrett Company	20190808	5.7	5.9099	5.62	5.62	14312	5.62	down	up	incorrect
SD.US	SandRidge Energy Inc	20190808	6.46	6.47	5.605	5.66	325953	5.66	down	down	correct
SDRL.US	Seadrill Limited	20190808	24.64	24.7	22.92	23.32	673864	23.32	down	down	correct
SE.US	Sea Limited	20190808	35.96	36.17	34	35.58	3268974	35.58	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20190808	30.34	32.41	30.25	32.19	2664000	32.19	up	down	incorrect
SEDA.US	UN	20190808	0.145	0.15	0.14	0.145	1161100	0.145
SEE.US	Sealed Air Corporation	20190808	45.12	45.86	45.11	45.31	1162250	43.5627	up	up	correct
SEM.US	Select Medical Holdings Corporation	20190808	16.19	16.39	16.08	16.35	542775	16.1797	up	up	correct
SF.US	Stifel Financial Corp	20190808	54.13	54.76	53.68	54.4	709840	35.3322	up	down	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190808	25.73	25.85	25.73	25.84	6885	23.9284	up	down	incorrect
SFE.US	Safeguard Scientifics Inc	20190808	12	12.09	11.49	11.61	92938	10.656	down	down	correct
SFL.US	SFL Corporation Ltd	20190808	12.92	12.97	12.805	12.95	285099	10.2829	up	up	correct
SFUN.US	Fang Holdings Limited	20190808	1.83	1.85	1.78	1.8	97490	18	down	down	correct
SG.US	Sweetgreen Inc.	20190808	10.86	11.01	10.85	10.85	1947	10.85	down	down	correct
SGU.US	Star Group L.P	20190808	9.65	9.73	9.53	9.66	39342	8.5377	up	up	correct
SHAK.US	Shake Shack Inc	20190808	85.24	90.15	85.24	88.62	1810843	88.62	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190808	34.37	34.42	34.1	34.34	77444	31.5955	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190808	32.61	32.98	32.5918	32.98	47211	29.1354	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20190808	20.55	20.63	20.13	20.33	618467	15.2091	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20190808	13.13	13.58	13.1	13.49	1983314	12.8236	up	up	correct
SHOP.US	Shopify Inc	20190808	344.01	358.58	342.34	357.81	1885171	357.81	up	up	correct
SHW.US	The Sherwin	20190808	516.6	523.45	516.46	523.31	533281	170.8442	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190808	3.73	3.81	3.6922	3.76	6029533	3.5228	up	up	correct
SIG.US	Signet Jewelers Limited	20190808	15.38	15.91	15.29	15.9	1585178	15.2541	up	up	correct
SII.US	Sprott Inc	20190808	2.96	2.99	2.86	2.88	41132	26.6605	down	down	correct
SITC.US	SITE Centers Corp	20190808	13.8	14.05	13.66	14.03	1101295	12.9305	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190808	75.51	77.49	75.1	77.01	304280	77.01	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20190808	52.95	53.86	52.77	53.66	1148634	51.4038	up	up	correct
SJI.US	South Jersey Industries Inc	20190808	31.46	32	30.42	31.88	424592	28.4168	up	down	incorrect
SJM.US	The J. M. Smucker Company	20190808	110.66	113.62	110.56	113.54	692178	105.1218	up	up	correct
SJR.US	Shaw Communications Inc	20190808	19.42	19.66	19.36	19.59	347461	17.6157	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20190808	3.16	3.23	3.14	3.17	55561	2.6235	up	up	correct
SJW.US	SJW Group	20190808	64.37	65.2	64.2916	64.79	198990	61.9927	up	up	correct
SKIL.US	Skillsoft Corp	20190808	9.93	9.93	9.93	9.93	0	9.93
SKM.US	SK Telecom Co.Ltd	20190808	21.95	22.16	21.95	22.09	232973	34.4271	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190808	15.8	15.95	15.66	15.82	2080839	13.8298	up	up	correct
SKX.US	Skechers U.S.A. Inc	20190808	34.2	34.69	34.03	34.43	2648355	34.43	up	up	correct
SKY.US	Skyline Champion Corporation	20190808	29.06	30	28.99	29.64	856646	29.64	up	up	correct
SLB.US	Schlumberger Limited	20190808	34.94	35.225	34.36	35.21	10805530	32.4714	up	down	incorrect
SLCA.US	U.S. Silica Holdings Inc	20190808	11.75	12.2	11.43	12.14	1523908	11.771	up	up	correct
SLF.US	Sun Life Financial Inc	20190808	39.7	39.99	39.53	39.92	408366	36.2014	up	down	incorrect
SLG.US	SL Green Realty Corp	20190808	76.9617	78.6717	76.4417	78.4217	408320	66.6473	up	up	correct
SM.US	SM Energy Company	20190808	9.95	10.63	9.68	10.6	4704715	10.3937	up	up	correct
SMAR.US	Smartsheet Inc	20190808	48.27	49.88	47.8	49	917133	49	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190808	6.85	6.92	6.84	6.88	9680835	6.1472	up	up	correct
SMG.US	The Scotts Miracle	20190808	109.78	110.6173	109.01	110.3	705524	103.1858	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20190808	12.21	13.32	12.09	12.87	30688	12.87	up	up	correct
SMLP.US	Summit Midstream Partners LP	20190808	6.51	6.5975	6.15	6.5	392737	88.697	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20190808	7.69	7.77	7.66	7.77	157723	107.4791	up	up	correct
SMP.US	Standard Motor Products Inc	20190808	45.11	45.95	44.81	45.77	63294	43.9264	up	up	correct
SNA.US	Snap	20190808	153.28	155.04	153.07	154.47	344807	144.6238	up	up	correct
SNAP.US	Snap Inc	20190808	16.1	16.82	15.9	16.76	35592717	16.76	up	down	incorrect
SNDR.US	Schneider National Inc	20190808	19	20.02	19	19.93	1259295	17.747	up	up	correct
SNN.US	Smith & Nephew plc	20190808	45.26	45.85	45.15	45.77	372473	43.6287	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20190808	60.5	60.96	60.17	60.91	175204	49.935	up	up	correct
SNV.US	Synovus Financial Corp	20190808	35.58	36.44	35.58	36.29	1275455	32.7091	up	down	incorrect
SNX.US	TD SYNNEX	20190808	85.55	86.63	85.135	86.41	396440	42.6197	up	down	incorrect
SO.US	The Southern Company	20190808	57.46	58.29	57.04	58.19	3842287	52.4204	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190808	13.66	13.82	13.44	13.81	307934	12.1685	up	down	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20190808	25.98	26.12	25.98	26.07	11424	23.0186	up	up	correct
SOL.US	ReneSola Ltd	20190808	0.9	0.99	0.9	0.957	29345	0.957	up	up	correct
SON.US	Sonoco Products Company	20190808	58.78	59.48	58.68	59.19	564350	55.221	up	up	correct
SONY.US	Sony Group Corporation	20190808	55.41	56.34	55.3	56.25	1499873	55.6921	up	up	correct
SOR.US	Source Capital Inc	20190808	35.74	36.485	35.74	36.07	4018	30.7286	up	up	correct
SOS.US	SOS Limited	20190808	0.46	0.4998	0.4508	0.48	5887	4.8	up	down	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20190808	9.99	9.995	9.98	9.99	105339	9.99
SPB.US	Spectrum Brands Holdings Inc	20190808	49.17	51.29	49.17	50.83	462984	47.6209	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20190808	10.42	10.46	10.415	10.42	701233	10.42
SPE.US	Special Opportunities Fund Inc	20190808	13.69	13.967	13.69	13.8	19987	10.6869	up	up	correct
SPG.US	Simon Property Group Inc	20190808	153.75	155.39	152.42	155.15	1235491	134.7984	up	down	incorrect
SPGI.US	S&P Global Inc	20190808	251.75	258.59	251.15	257.78	1746910	252.5579	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190808	22.54	22.97	21.84	22.39	380422	18.0362	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20190808	13.37	13.75	13.37	13.7	3710	13.2733	up	up	correct
SPNT.US	SiriusPoint Ltd	20190808	9.7	10.17	9.7	10.11	560128	10.11	up	up	correct
SPOT.US	Spotify Technology S.A	20190808	153	157.94	152.48	157.66	941535	157.66	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190808	74.21	75.79	74.15	75.22	942130	74.8066	up	up	correct
SPXC.US	SPX Corporation	20190808	37.03	37.7	36.92	37.31	238387	37.31	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190808	16.05	16.35	16.05	16.34	20332	14.2758	up	up	correct
SQ.US	Square Inc	20190808	66.07	66.57	64.93	66.27	9461941	66.27	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190808	27.1625	28.6368	27.1625	28.602	1633265	26.9214	up	up	correct
SQNS.US	Sequans Communications S.A	20190808	0.82	0.91	0.8	0.8495	36083	3.398	up	up	correct
SR.US	Spire Inc	20190808	80.88	82.21	80.11	82.2	272217	75.0268	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190808	45.99	46.43	45.4	46.28	1311295	40.1534	up	up	correct
SRE.US	Sempra	20190808	135.16	137.18	134.465	136.71	1307195	125.7728	up	down	incorrect
SREA.US	Sempra Energy	20190808	26.36	26.37	26.27	26.31	65677	22.9658	down	down	correct
SRG.US	Seritage Growth Properties	20190808	40.33	41.54	40.25	41.32	155391	41.32	up	up	correct
SRI.US	Stoneridge Inc	20190808	30.79	31.23	30.55	31.08	195940	31.08	up	down	incorrect
SRL.US	Scully Royalty Ltd	20190808	12.61	13.5	12.3161	13.5	6079	12.5	up	up	correct
SRLP.US	Sprague Resources LP	20190808	17.42	17.54	17.085	17.34	39929	12.7665	down	up	incorrect
SRT.US	StarTek Inc	20190808	6.8	7.275	6.8	7.14	123309	7.14	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190808	9.73	9.84	9.68	9.72	16920	31.4733	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20190808	62.87	63.76	62.67	63.73	228015	62.2008	up	down	incorrect
SSL.US	Sasol Limited	20190808	19.3	19.57	19.21	19.55	259075	19.55	up	up	correct
SSTK.US	Shutterstock Inc	20190808	35.1	36.17	34.68	35.92	216156	35.096	up	up	correct
ST.US	Sensata Technologies Holding plc	20190808	46.09	46.76	45.93	46.18	1098873	46.18	up	up	correct
STAG.US	STAG Industrial Inc	20190808	29.18	29.74	28.92	29.69	767834	26.7491	up	up	correct
STAR.US	PI	20190808	25.45	25.45	25.4	25.4	7533	21.0399	down	down	correct
STC.US	Stewart Information Services Corporation	20190808	38.22	38.46	37.88	38.04	108674	35.4387	down	down	correct
STE.US	STERIS plc	20190808	153.07	154.7	152.7901	154.62	674765	151.2308	up	up	correct
STG.US	Sunlands Technology Group	20190808	2.32	2.32	2.305	2.31	6140	28.875	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190808	20.74	21.13	20.6629	21.05	50842	17.6146	up	up	correct
STL.US	Sterling Bancorp	20190808	19.63	20.06	19.54	19.85	1481812	19.1226	up	up	correct
STLA.US	Stellantis N.V	20190808	12.4781	12.5394	12.4027	12.4593	2393982	10.5043	down	down	correct
STM.US	STMicroelectronics N.V	20190808	17.4	17.64	17.32	17.56	1713562	17.2553	up	up	correct
STN.US	Stantec Inc	20190808	22.65	22.74	21.73	21.93	25387	21.1927	down	down	correct
STNG.US	Scorpio Tankers Inc	20190808	24.75	25.08	24.3328	24.63	374920	23.2167	down	down	correct
STON.US	StoneMor Inc	20190808	1.65	1.72	1.6223	1.63	16146	1.63	down	down	correct
STOR.US	STORE Capital Corporation	20190808	35.6	36.075	35.25	35.94	1219829	32.2614	up	down	incorrect
STT.US	State Street Corporation	20190808	52.84	53.7099	52.84	53.41	2027533	49.8606	up	up	correct
STWD.US	Starwood Property Trust Inc	20190808	23.67	23.85	23.48	23.75	1787700	19.0512	up	down	incorrect
STZ.US	Constellation Brands Inc	20190808	189	193.37	187.02	193.26	850206	186.04	up	up	correct
SU.US	Suncor Energy Inc	20190808	28.4	28.96	28.27	28.62	4673423	25.8805	up	up	correct
SUI.US	Sun Communities Inc	20190808	138.04	139.91	136.67	139.8	372056	133.288	up	up	correct
SUM.US	Summit Materials Inc	20190808	19.05	19.51	18.82	19.46	1139764	19.46	up	up	correct
SUN.US	Sunoco LP	20190808	31.17	31.2021	29.76	31.08	670138	24.5211	down	down	correct
SUP.US	Superior Industries International Inc	20190808	2.48	2.97	2.44	2.9	640830	2.9	up	up	correct
SUPV.US	Grupo Supervielle S.A	20190808	7.1	7.3017	6.95	7.07	1214026	6.8418	down	down	correct
SUZ.US	Suzano S.A	20190808	15.65	15.93	15.6	15.83	436802	7.915	up	up	correct
SWCH.US	Switch Inc	20190808	14.06	14.501	13.8	14.33	2246987	13.9921	up	up	correct
SWI.US	SolarWinds Corporation	20190808	17.15	17.71	16.92	17.6	752348	17.1898	up	down	incorrect
SWK.US	Stanley Black & Decker Inc	20190808	138.6	139.72	138.3343	139.4	1125465	133.4895	up	up	correct
SWM.US	Schweitzer	20190808	34	36.29	34	34.5	300504	30.6214	up	up	correct
SWN.US	Southwestern Energy Company	20190808	1.9	1.99	1.88	1.91	15987358	1.91	up	down	incorrect
SWX.US	Southwest Gas Holdings Inc	20190808	88.75	90.995	87.815	90.45	346612	83.5962	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190808	7.97	8.03	7.95	8.03	13842	6.912	up	up	correct
SXC.US	SunCoke Energy Inc	20190808	6.56	6.66	6.495	6.51	1335124	5.8456	down	down	correct
SXI.US	Standex International Corporation	20190808	63.2	64.44	61.83	63.37	104774	61.6067	up	up	correct
SXT.US	Sensient Technologies Corporation	20190808	66.01	67.025	66.01	66.87	327828	63.3575	up	up	correct
SYF.US	Synchrony Financial	20190808	34.7	35.31	34.59	35.01	3894180	32.8861	up	up	correct
SYK.US	Stryker Corporation	20190808	211.91	217.99	211.81	217.79	1196597	212.4436	up	up	correct
SYY.US	Sysco Corporation	20190808	69.88	70.84	69.53	70.63	3855438	66.5133	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190808	12.98	13.17	12.95	13.15	146246	42.3229	up	up	correct
TAC.US	TransAlta Corporation	20190808	5.92	6.08	5.9	6.05	107646	5.8122	up	down	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20190808	17.39	17.57	17.3	17.47	1747600	17.0665	up	up	correct
TAL.US	TAL Education Group	20190808	32.12	32.44	31.95	32.2	3102878	32.2	up	up	correct
TALO.US	Talos Energy Inc	20190808	21.4	21.6	19.2	20.01	637864	20.01	down	down	correct
TAP.US	Molson Coors Beverage Company	20190808	52.41	52.78	51.89	52.72	1368626	50.2021	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190808	81.44	83.81	80.92	83.09	59910	83.09	up	down	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190808	26.12	26.266	26.11	26.21	152743	23.4055	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20190808	26.47	26.5619	26.4614	26.53	90693	23.6255	up	up	correct
TBI.US	TrueBlue Inc	20190808	19.98	20.68	19.855	20.33	459517	20.33	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20190808	25.1	25.1	24.1	24.1	1955	24.1	down	down	correct
TCN.US	Tricon Capital Group Inc	20190808	7.7159	7.7159	7.7159	7.7159	0	7.1487
TCS.US	The Container Store Group Inc	20190808	5.05	5.09	4.94	4.97	450175	4.6459	down	down	correct
TD.US	The Toronto	20190808	56.29	56.87	55.9	56.7	987297	51.4213	up	up	correct
TDC.US	Teradata Corporation	20190808	34.46	35.455	34.13	35.43	1766697	35.43	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190808	18.52	18.52	18.32	18.46	22655	11.502	down	down	correct
TDG.US	TransDigm Group Incorporated	20190808	538.19	553.71	538.19	550.83	404970	491.8936	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190808	25.44	25.47	25.43	25.45	11204	22.5419	up	up	correct
TDOC.US	Teladoc Health Inc	20190808	66	67.645	65.95	66.5	2053312	66.5	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190808	26.39	26.92	26.13	26.74	909143	24.668	up	up	correct
TDW.US	Tidewater Inc	20190808	19.14	19.39	18.41	19	335416	18.9784	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20190808	294.82	299.87	294.82	299	220068	299	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190808	16.54	16.701	16.11	16.15	48000	13.4011	down	up	incorrect
TECK.US	Teck Resources Limited	20190808	17.84	18.1	17.62	17.95	2984865	17.5223	up	down	incorrect
TEF.US	Telefónica S.A	20190808	7.26	7.3	7.2	7.21	2028808	5.8418	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20190808	10.13	10.17	10.089	10.15	106967	8.2752	up	up	correct
TEL.US	TE Connectivity Ltd	20190808	89.46	90.42	88.93	90.22	1314000	86.2929	up	up	correct
TEN.US	Tenneco Inc	20190808	9.5	9.63	9.1308	9.53	2236451	9.53	up	up	correct
TEO.US	Telecom Argentina S.A	20190808	14.25	14.935	13.69	14.53	527108	12.5732	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190808	7.09	7.42	6.6	7.29	30428930	7.29	up	up	correct
TEX.US	Terex Corporation	20190808	26.67	27.08	26.63	26.78	945632	26.155	up	up	correct
TFC.US	Truist Financial Corporation	20190808	47.6	47.71	47.1	47.49	3454724	43.2974	down	down	correct
TFX.US	Teleflex Incorporated	20190808	357.81	366.38	357.36	366.38	221678	362.9393	up	up	correct
TG.US	Tredegar Corporation	20190808	15.99	16.54	15.955	16.44	146388	10.8579	up	up	correct
TGH.US	Textainer Group Holdings Limited	20190808	7.65	7.76	7.37	7.68	244147	7.6207	up	up	correct
TGI.US	Triumph Group Inc	20190808	23.47	24.22	23.47	24.05	256047	23.9177	up	up	correct
TGNA.US	TEGNA Inc	20190808	14.36	14.65	14.185	14.63	3019361	13.9281	up	up	correct
TGP.US	Teekay LNG Partners L.P	20190808	14.65	14.86	14.49	14.63	231223	12.3315	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20190808	14.98	15.32	14.92	14.93	396098	14.3904	down	down	correct
TGT.US	Target Corporation	20190808	83.73	84.62	82.98	83.8	4464131	79.935	up	down	incorrect
THC.US	Tenet Healthcare Corporation	20190808	21.3	21.715	20.94	21.62	1170884	21.62	up	up	correct
THG.US	The Hanover Insurance Group Inc	20190808	131.32	133.92	131.24	132.96	309859	123.5454	up	up	correct
THO.US	Thor Industries Inc	20190808	52.67	53.1	50.335	51.53	1891865	49.285	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190808	17.23	17.41	17.23	17.41	66661	14.829	up	up	correct
THR.US	Thermon Group Holdings Inc	20190808	22.53	24.05	22.53	23.49	140004	23.49	up	up	correct
THS.US	TreeHouse Foods Inc	20190808	52.18	53.82	51.78	53.67	743526	53.67	up	down	incorrect
THW.US	Tekla World Healthcare Fund	20190808	13.24	13.35	13.1701	13.34	96223	10.6884	up	up	correct
TIMB.US	W	20190808	15.92	16.085	15.89	16.01	380334	15.2501	up	up	correct
TISI.US	Team Inc	20190808	17.48	17.54	16.95	17.11	574730	17.11	down	down	correct
TJX.US	The TJX Companies Inc	20190808	52.56	53.6	52.38	53.53	5850182	52.1193	up	up	correct
TK.US	Teekay Corporation	20190808	3.55	3.7	3.55	3.65	473342	3.65	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190808	5.55	5.715	5.55	5.69	418710	4.9638	up	up	correct
TKR.US	The Timken Company	20190808	42.77	43.2	42.5	42.97	621977	40.9059	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190808	30.12	30.26	29.93	30.2	146659	27.4143	up	up	correct
TLYS.US	Tilly's Inc	20190808	8.09	8.21	8	8.12	121946	6.3495	up	up	correct
TM.US	Toyota Motor Corporation	20190808	128.49	129.59	128.04	129.35	106387	121.5947	up	up	correct
TME.US	Tencent Music Entertainment Group	20190808	14.34	14.83	14.21	14.7	3458724	14.7	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20190808	22.8	22.99	22.71	22.75	1164541	22.75	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20190808	277.44	281	277.045	280.5	1348203	278.9221	up	up	correct
TMST.US	TimkenSteel Corporation	20190808	6.48	6.51	6.315	6.44	257550	6.44	down	down	correct
TMX.US	Terminix Global Holdings Inc	20190808	55.84	57.605	55.77	57.47	1000289	57.47	up	up	correct
TNC.US	Tennant Company	20190808	69.32	70.99	69.32	70.49	80741	68.34	up	up	correct
TNET.US	TriNet Group Inc	20190808	70.05	72.89	70.05	72.72	294833	72.72	up	up	correct
TNK.US	Teekay Tankers Ltd	20190808	1.02	1.07	1.02	1.05	83654	8.4	up	up	correct
TNL.US	Travel + Leisure Co	20190808	39.65	40.88	39.64	40.83	980032	37.231	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190808	2.9	2.96	2.8	2.83	106163	13.2111	down	down	correct
TOL.US	Toll Brothers Inc	20190808	36.39	36.66	36.28	36.47	1092173	35.4715	up	up	correct
TPB.US	Turning Point Brands Inc	20190808	39.45	39.45	37.81	38.9	185600	38.2602	down	down	correct
TPC.US	Tutor Perini Corporation	20190808	10.75	11.57	10.555	11.05	1664408	10.666	up	up	correct
TPH.US	Tri Pointe Homes Inc	20190808	13.75	13.87	13.715	13.78	1327323	13.78	up	up	correct
TPL.US	Texas Pacific Land Corporation	20190808	653	675	653	675	21456	643.3109	up	up	correct
TPR.US	Tapestry Inc	20190808	28.18	28.6	28.08	28.47	2418728	26.9269	up	down	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20190808	15.2	15.67	15.14	15.57	254921	11.7938	up	up	correct
TPX.US	Tempur Sealy International Inc	20190808	77.72	79.4	77.4	79.29	3385064	19.6643	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190808	17.2	17.3038	16.92	17.23	36160	14.3138	up	up	correct
TR.US	Tootsie Roll Industries Inc	20190808	35.1165	35.8544	34.9709	35.8544	135058	33.851	up	up	correct
TRC.US	Tejon Ranch Co	20190808	17.14	17.43	16.91	17.28	69087	17.28	up	up	correct
TREC.US	Trecora Resources	20190808	8.93	9.18	8.93	9.14	43087	9.14	up	down	incorrect
TREX.US	Trex Company Inc	20190808	82	82.96	81.49	82.77	1187974	41.385	up	up	correct
TRGP.US	Targa Resources Corp	20190808	37.34	37.36	34.77	35.96	6496108	33.2769	down	down	correct
TRI.US	Thomson Reuters Corporation	20190808	67.75	68.01	66.39	67.48	550282	64.4195	down	down	correct
TRN.US	Trinity Industries Inc	20190808	19.38	19.779	19.38	19.73	1355444	18.2378	up	down	incorrect
TRNO.US	Terreno Realty Corporation	20190808	48.89	49.97	48.72	49.66	321626	47.2052	up	down	incorrect
TROX.US	Tronox Holdings plc	20190808	8.78	9.17	8.55	9.01	2907575	8.4654	up	down	incorrect
TRP.US	TC Energy Corporation	20190808	47.79	48.28	47.77	48.1	1478657	41.9956	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190808	0.51	0.51	0.49	0.4981	4694826	4.981	down	down	correct
TRTN.US	Triton International Limited	20190808	31.19	31.84	31.169	31.82	303227	27.821	up	down	incorrect
TRTX.US	TPG RE Finance Trust Inc	20190808	19.6	19.72	19.44	19.7	480439	14.0389	up	down	incorrect
TRU.US	TransUnion	20190808	82.28	84.71	82.01	84.47	1494300	83.7464	up	up	correct
TRV.US	The Travelers Companies Inc	20190808	147.86	148.78	146.23	148.22	1644120	139.4665	up	down	incorrect
TS.US	Tenaris S.A	20190808	23.02	23.26	23.01	23.2	2018673	21.1738	up	down	incorrect
TSE.US	Trinseo S.A	20190808	33.55	35.18	33.55	35	551655	32.1882	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20190808	5.72	5.73	5.7054	5.73	77149	5.1729	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190808	19.96	20.45	19.93	20.39	247727	14.6689	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190808	41.85	42.18	41.75	41.9	7795872	40.0772	up	up	correct
TSN.US	Tyson Foods Inc	20190808	86	89	86	88.7	2877314	83.6644	up	up	correct
TSQ.US	Townsquare Media Inc	20190808	6.01	6.04	5.85	5.85	13913	5.6499	down	down	correct
TT.US	Trane Technologies plc	20190808	120.26	121.27	120.1	120.95	1006816	90.1247	up	up	correct
TTC.US	The Toro Company	20190808	72.44	73.36	72.09	73.13	570256	70.9348	up	up	correct
TTE.US	TotalEnergies SE	20190808	48.9	49.345	48.73	49.32	1211004	42.0621	up	up	correct
TTI.US	TETRA Technologies Inc	20190808	1.55	1.66	1.495	1.6	832501	1.6	up	up	correct
TTM.US	Tata Motors Limited	20190808	8.7	8.76	8.66	8.75	1893353	8.75	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190808	13.05	13.2894	13.01	13.2	65326	45.4737	up	up	correct
TU.US	TELUS Corporation	20190808	8.97	9.0525	8.9425	9.0075	589200	15.4953	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20190808	19.5	20.19	19.42	19.5	214611	19.5
TUP.US	Tupperware Brands Corporation	20190808	15.51	15.79	15.19	15.5	802489	15.2394	down	down	correct
TV.US	Grupo Televisa S.A.B	20190808	9.16	9.21	8.895	9	1216018	8.9382	down	up	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20190808	25.92	26.3132	25.64	25.64	10609	24.025	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190808	25.7	25.84	25.59	25.59	9314	24.1798	down	down	correct
TWI.US	Titan International Inc	20190808	2.82	3.1	2.82	3.03	595422	3.0116	up	up	correct
TWLO.US	Twilio Inc	20190808	125.71	131.68	125.14	131.68	4774221	131.68	up	up	correct
TWN.US	The Taiwan Fund Inc	20190808	17.08	17.16	16.825	17.01	14190	12.8873	down	down	correct
TWO.US	Two Harbors Investment Corp	20190808	13.25	13.57	13.22	13.55	2638977	10.8694	up	up	correct
TWTR.US	Twitter Inc	20190808	42.11	42.35	41.36	42.07	14684640	42.07	down	down	correct
TX.US	Ternium S.A	20190808	20.55	20.9	20.38	20.6	376452	19.1454	up	down	incorrect
TXT.US	Textron Inc	20190808	47.49	48.32	47.41	48.25	968182	48.0466	up	up	correct
TY.US	Tri	20190808	26.54	26.85	26.47	26.81	71986	24.4118	up	down	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20190808	21.31	21.38	21.23	21.26	201552	74.8693	down	down	correct
TYL.US	Tyler Technologies Inc	20190808	252	257.505	250.595	255.77	353823	255.77	up	up	correct
UA.US	Under Armour Inc	20190808	18.98	19.01	18.55	18.8	2544132	18.8	down	down	correct
UAA.US	Under Armour Inc	20190808	21.15	21.19	20.69	21.08	4250384	21.08	down	down	correct
UAN.US	CVR Partners LP	20190808	3.62	3.76	3.561	3.74	101759	34.1758	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20190808	20.91	21.23	20.78	21.19	73727	19.0147	up	up	correct
UBER.US	Uber Technologies Inc	20190808	41.98	43	41.25	42.97	29610463	42.97	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20190808	16.4671	16.65	16.41	16.41	5846	14.6589	down	down	correct
UBS.US	UBS Group AG	20190808	10.81	10.92	10.78	10.87	2325668	9.9823	up	up	correct
UDR.US	UDR Inc	20190808	46.3	46.87	45.96	46.73	1662073	43.2892	up	down	incorrect
UE.US	Urban Edge Properties	20190808	16.64	17.02	16.52	17.01	814461	15.2946	up	up	correct
UFI.US	Unifi Inc	20190808	17.29	18.77	17.29	18.5	93490	18.5	up	up	correct
UFS.US	Domtar Corporation	20190808	36.25	37.02	36.09	36.9	756775	35.2419	up	down	incorrect
UGI.US	UGI Corporation	20190808	47.41	48.6564	47.17	48.6	1868296	44.9063	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190808	140.73	145	140.17	143.38	191105	143.38	up	up	correct
UGP.US	Ultrapar Participações S.A	20190808	4.85	4.96	4.85	4.95	894584	4.6583	up	up	correct
UHS.US	Universal Health Services Inc	20190808	146.82	147.69	145.36	146.46	509207	144.994	down	down	correct
UHT.US	Universal Health Realty Income Trust	20190808	91.44	94.19	91.11	93.68	73670	85.4333	up	up	correct
UI.US	Ubiquiti Inc	20190808	118.6	120.895	118.575	119.85	375463	117.6726	up	up	correct
UIS.US	Unisys Corporation	20190808	10.21	10.525	10.11	10.35	508986	10.35	up	down	incorrect
UL.US	Unilever PLC	20190808	58.52	59.15	58.45	59.09	535038	54.7721	up	down	incorrect
UMC.US	United Microelectronics Corporation	20190808	2.07	2.09	2.07	2.08	139237	1.9179	up	down	incorrect
UMH.US	UMH Properties Inc	20190808	12.9	13.09	12.8	12.98	130878	11.5598	up	down	incorrect
UNF.US	UniFirst Corporation	20190808	194.47	197.11	194.01	197.11	114575	194.7826	up	up	correct
UNFI.US	United Natural Foods Inc	20190808	8.37	8.76	8.21	8.65	895372	8.65	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190808	246.19	247.67	243.37	247.62	2830705	238.1897	up	up	correct
UNM.US	Unum Group	20190808	28.44	28.96	28.35	28.91	1661387	25.7314	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20190808	26.93	27.03	26.8475	27.03	10335	23.3385	up	up	correct
UNP.US	Union Pacific Corporation	20190808	168.15	170.61	167.17	169.7	2395575	161.1391	up	up	correct
UNVR.US	Univar Solutions Inc	20190808	20.44	21.025	20.42	20.78	3086052	20.78	up	up	correct
UPH.US	UpHealth Inc	20190808	9.81	9.81	9.77	9.78	10300	9.78	down	down	correct
UPS.US	United Parcel Service Inc	20190808	116.54	117.7983	116.25	117.55	2349065	109.5685	up	up	correct
URI.US	United Rentals Inc	20190808	114.68	118.26	114.68	117.85	1331000	117.85	up	up	correct
USA.US	Liberty All	20190808	6.15	6.235	6.1335	6.18	1156754	4.9352	up	down	incorrect
USAC.US	USA Compression Partners LP	20190808	15.61	15.8787	15.39	15.51	439664	11.3805	down	up	incorrect
USB.US	U.S. Bancorp	20190808	53.09	53.24	52.69	52.96	5181361	48.8115	down	down	correct
USDP.US	USD Partners LP	20190808	10.6	10.65	10.455	10.61	28027	8.2243	up	up	correct
USFD.US	US Foods Holding Corp	20190808	38.68	38.885	38.44	38.68	1854900	38.68
USM.US	United States Cellular Corporation	20190808	36.59	37.255	36.06	36.95	287388	36.95	up	up	correct
USNA.US	USANA Health Sciences Inc	20190808	67.93	69.57	67.78	69.02	267283	69.02	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20190808	127.81	135.01	126.97	133.84	160351	130.9966	up	down	incorrect
USX.US	U.S. Xpress Enterprises Inc	20190808	4.42	4.51	4.385	4.5	183936	4.5	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190808	25.8	25.94	25.73	25.88	125901	21.6844	up	up	correct
UTI.US	Universal Technical Institute Inc	20190808	4.38	4.4	4.2	4.3	565922	4.3	down	down	correct
UTL.US	Unitil Corporation	20190808	57.69	58.31	57.69	57.99	78621	53.6056	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20190808	27.38	28.31	27.3019	28	309750	25.8496	up	up	correct
UVV.US	Universal Corporation	20190808	54	55.24	51.61	53.94	383493	47.0269	down	down	correct
V.US	Visa Inc	20190808	177.46	179.95	176.57	179.9	7602826	177.1558	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190808	86.78	90.48	86.46	89.48	595794	87.662	up	up	correct
VALE.US	Vale S.A.	20190808	11.92	12.01	11.8735	11.97	20536430	9.4921	up	up	correct
VAPO.US	Vapotherm Inc	20190808	13.45	13.99	13.06	13.5	154836	13.5	up	up	correct
VATE.US	Innovate Corp	20190808	2.06	2.14	2.01	2.09	121135	2.09	up	up	correct
VBF.US	Invesco Bond Fund	20190808	19.42	19.454	19.305	19.37	24720	16.7047	down	down	correct
VCIF.US	Vertical Capital Income Fund	20190808	10.24	10.3747	10.21	10.37	63985	8.6694	up	up	correct
VCRA.US	Vocera Communications Inc	20190808	25.64	26.11	25.1657	25.7	825481	25.7	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20190808	13.16	13.18	13.1447	13.17	75909	11.8712	up	up	correct
VEC.US	Vectrus Inc	20190808	42.55	44.285	42.55	43.47	149737	43.47	up	up	correct
VEDL.US	Vedanta Limited	20190808	7.82	7.88	7.76	7.8	638822	6.4511	down	down	correct
VEEV.US	Veeva Systems Inc	20190808	160.99	165.13	160.6822	163.3	1261671	163.3	up	up	correct
VER.US	VEREIT Inc	20190808	9.64	9.765	9.57	9.76	11037343	43.1747	up	up	correct
VET.US	Vermilion Energy Inc	20190808	15.66	15.85	15.41	15.75	616235	14.0726	up	down	incorrect
VFC.US	V.F. Corporation	20190808	82.3	83.67	81.9255	83.65	1289734	78.5946	up	up	correct
VGI.US	Virtus Global Multi	20190808	12.85	12.99	12.66	12.96	60552	10.3746	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190808	13.08	13.1	13.05	13.09	115743	11.6516	up	up	correct
VGR.US	Vector Group Ltd	20190808	10.381	11.2	10.381	11.0762	3420244	9.2021	up	up	correct
VHC.US	VirnetX Holding Corp	20190808	5.34	5.45	4.98	5.21	866034	4.4689	down	down	correct
VHI.US	Valhi Inc	20190808	1.98	2.05	1.9	1.96	128948	22.0071	down	down	correct
VICI.US	VICI Properties Inc	20190808	21.07	21.19	20.9	21.19	2871207	18.5647	up	up	correct
VIIX.US	VelocityShares VIX Short	20190808	11.47	11.4712	10.98	10.98	69470	54.9	down	up	incorrect
VIPS.US	Vipshop Holdings Limited	20190808	6.77	6.83	6.65	6.75	5171509	6.75	down	up	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20190808	8.57	8.98	8.49	8.9	67106	8.9	up	up	correct
VIV.US	Telefônica Brasil S.A	20190808	13.48	13.53	13.37	13.48	1808776	11.2128
VKQ.US	Invesco Municipal Trust	20190808	12.86	12.86	12.735	12.78	164470	11.3792	down	down	correct
VLO.US	Valero Energy Corporation	20190808	76.23	78.83	76.134	78.76	3474489	69.4101	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190808	9.08	9.5	9.08	9.4	325615	9.4	up	up	correct
VLT.US	Invesco High Income Trust II	20190808	14.34	14.4	14.305	14.3199	25399	11.6363	down	down	correct
VMC.US	Vulcan Materials Company	20190808	138.33	140.47	137.63	139.34	858438	136.1088	up	down	incorrect
VMI.US	Valmont Industries Inc	20190808	131.37	135.395	131.37	135.02	136063	131.1176	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20190808	12.85	12.851	12.7616	12.85	140365	11.4415
VNCE.US	Vince Holding Corp	20190808	13.38	13.38	12.67	12.7	13422	12.7	down	down	correct
VNE.US	Veoneer Inc	20190808	16.75	17.27	16.65	17.25	235816	17.25	up	up	correct
VNO.US	Vornado Realty Trust	20190808	60.99	62.48	60.62	62.43	1102891	53.8588	up	up	correct
VNTR.US	Venator Materials PLC	20190808	2.65	2.95	2.65	2.85	946758	2.85	up	up	correct
VOC.US	VOC Energy Trust	20190808	5.1	5.1	4.86	4.93	60331	3.8642	down	down	correct
VOYA.US	Voya Financial Inc	20190808	50.86	51.105	49.95	50.58	1876514	49.3494	down	up	incorrect
VPG.US	Vishay Precision Group Inc	20190808	32.15	32.705	31.865	32.31	105116	32.31	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190808	13.31	13.39	13.27	13.28	37375	11.877	down	down	correct
VRS.US	Verso Corporation	20190808	12.1	13.61	12.0104	13	403488	9.8181	up	up	correct
VRT.US	Vertiv Holdings Co	20190808	10.17	10.22	10.17	10.18	5800	10.1706	up	down	incorrect
VRTV.US	Veritiv Corporation	20190808	17.27	19.31	17.15	18.86	205538	18.86	up	up	correct
VSH.US	Vishay Intertechnology Inc	20190808	15.82	16.285	15.75	16.22	1225521	15.4273	up	down	incorrect
VST.US	Vistra Corp	20190808	22.09	22.83	22.045	22.75	4783161	21.1696	up	up	correct
VSTO.US	Vista Outdoor Inc	20190808	6.413	6.54	5.4	5.8	2334820	5.8	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190808	11.01	11.06	10.98	11.04	185569	9.1023	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190808	13.81	13.81	13.68	13.68	17347	12.3211	down	up	incorrect
VTOL.US	Bristow Group Inc	20190808	10.51	10.63	10.42	10.52	23958	31.56	up	down	incorrect
VTR.US	Ventas Inc	20190808	70.61	71.88	70.02	71.88	2293304	64.4689	up	up	correct
VVI.US	Viad Corp	20190808	67.71	68.58	67.47	68.13	94836	67.7059	up	up	correct
VVR.US	Invesco Senior Income Trust	20190808	4.2	4.22	4.19	4.2	521769	3.5374
VVV.US	Valvoline Inc	20190808	22.35	23	22.325	22.88	2132443	21.8698	up	up	correct
VZ.US	Verizon Communications Inc	20190808	55.36	55.826	54.99	55.82	11335860	50.6369	up	up	correct
W.US	Wayfair Inc	20190808	123.24	125.89	119.63	125.14	1990884	125.14	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190808	73.25	73.99	70.99	71.83	17001869	70.8135	down	down	correct
WAL.US	Western Alliance Bancorporation	20190808	44.91	45.41	44.56	45.32	647487	43.242	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190808	26.513	26.84	26.513	26.84	1866	23.3824	up	up	correct
WAT.US	Waters Corporation	20190808	211.05	213.22	210.415	212.97	399706	212.97	up	up	correct
WBK.US	Westpac Banking Corporation	20190808	19.1	19.28	19.09	19.23	158897	17.4742	up	up	correct
WBS.US	Webster Financial Corporation	20190808	47.07	48.18	46.99	47.89	659589	43.7634	up	up	correct
WBT.US	Welbilt Inc	20190808	16.38	16.56	16.2	16.35	1582646	16.35	down	down	correct
WCC.US	WESCO International Inc	20190808	46.15	46.6	45.865	46.38	709088	46.38	up	up	correct
WCN.US	Waste Connections Inc	20190808	91.38	92.6224	91.01	92.5	765275	90.7937	up	up	correct
WD.US	Walker & Dunlop Inc	20190808	55.98	57.59	55.17	57.36	107981	54.3617	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20190808	13.92	13.9949	13.71	13.71	23830	11.928	down	down	correct
WEC.US	WEC Energy Group Inc	20190808	88.02	89.5	87.63	89.3	1281724	83.2824	up	up	correct
WEI.US	Weidai Ltd	20190808	7.584	7.584	7.584	7.584	194	7.584
WELL.US	Welltower Inc	20190808	86.72	88.27	86.07	87.91	2649542	79.627	up	up	correct
WES.US	Western Midstream Partners LP	20190808	24.2	24.34	23.61	24.02	1427024	18.9543	down	down	correct
WEX.US	WEX Inc	20190808	195.92	201.12	195.68	200.36	415954	200.36	up	up	correct
WF.US	Woori Financial Group Inc	20190808	30.2	30.48	30.15	30.32	36621	27.3532	up	down	incorrect
WFC.US	Wells Fargo & Company	20190808	45.69	46.64	45.55	46.4	20671304	43.5898	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190808	35.49	36.5	35.18	36.38	1200	35.4119	up	up	correct
WGO.US	Winnebago Industries Inc	20190808	37	37	35.53	36.18	955267	35.4466	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20190808	53.88	55.22	53.6	54.91	719900	53.0264	up	up	correct
WHD.US	Cactus Inc	20190808	28.01	28.56	27.78	28.55	620490	27.8024	up	up	correct
WHG.US	Westwood Holdings Group Inc	20190808	30.34	31.26	30.26	30.87	39656	25.5592	up	up	correct
WHR.US	Whirlpool Corporation	20190808	139.62	142.19	139.04	141.99	580029	131.7284	up	up	correct
WIA.US	Western Asset Inflation	20190808	11.68	11.6896	11.65	11.67	25884	9.5719	down	down	correct
WIT.US	Wipro Limited	20190808	4.03	4.03	3.97	4.02	1019770	3.9968	down	up	incorrect
WIW.US	Western Asset Inflation	20190808	11.28	11.28	11.19	11.25	94502	9.9642	down	down	correct
WK.US	Workiva Inc	20190808	62.66	63.24	60.6429	63.05	392283	63.05	up	up	correct
WLK.US	Westlake Chemical Corporation	20190808	63.06	64.67	62.7152	63.26	802477	60.8001	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20190808	22.7	22.89	22.38	22.46	67553	18.2436	down	down	correct
WM.US	Waste Management Inc	20190808	117.08	118.67	116.57	118.47	1459077	113.3862	up	up	correct
WMB.US	The Williams Companies Inc	20190808	23.61	24.03	23.435	24.03	10279384	20.1174	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190808	9.98	10.195	9.96	10.17	334051	8.6379	up	up	correct
WMK.US	Weis Markets Inc	20190808	38.7	39.52	38.7	39.46	78652	37.2883	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20190808	33.45	33.92	33.37	33.83	455274	33.2982	up	up	correct
WMT.US	Walmart Inc	20190808	108.01	108.84	107.77	108.52	4374774	104.5982	up	up	correct
WNC.US	Wabash National Corporation	20190808	15.28	15.59	15.28	15.45	324592	14.6052	up	up	correct
WNS.US	WNS (Holdings) Limited	20190808	63.15	63.705	62.28	63.14	214076	63.14	down	down	correct
WOLF.US	Wolfspeed Inc	20190808	59.67	61.75	59.4032	61.72	1453371	61.72	up	up	correct
WOR.US	Worthington Industries Inc	20190808	37.9	39	37.56	38.77	284248	36.5604	up	down	incorrect
WOW.US	WideOpenWest Inc	20190808	6.24	6.29	5.99	6.18	276377	6.18	down	up	incorrect
WPC.US	W. P. Carey Inc	20190808	86	87.6	85.3616	87.29	573635	76.5551	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190808	26.8	27.735	26.51	27.56	4459281	26.7313	up	up	correct
WPP.US	WPP plc	20190808	55.56	56.64	55.48	56.28	243704	49.7888	up	up	correct
WRB.US	W. R. Berkley Corporation	20190808	70.89	72.43	70.79	71.88	762498	68.5079	up	down	incorrect
WRE.US	Washington Real Estate Investment Trust	20190808	25.93	26.49	25.85	26.49	369742	23.6726	up	up	correct
WRI.US	Weingarten Realty Investors	20190808	27.95	28.17	27.71	27.99	1269022	24.6917	up	up	correct
WRK.US	WestRock Company	20190808	34.6	34.98	34.47	34.82	2271658	32.7672	up	up	correct
WSM.US	Williams	20190808	65.43	65.98	65.16	65.71	1091337	62.6049	up	up	correct
WSO.US	Watsco Inc	20190808	160.1	162.29	160	160.33	413765	148.6574	up	up	correct
WSR.US	Whitestone REIT	20190808	12.3	12.5166	12.22	12.44	201042	10.7394	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190808	140.58	143.5	140.275	143.09	423905	142.1955	up	up	correct
WTI.US	W&T Offshore Inc	20190808	4.45	4.6	4.395	4.6	2062930	4.6	up	down	incorrect
WTM.US	White Mountains Insurance Group Ltd	20190808	1088.15	1098.49	1085.42	1085.42	13655	1083.176	down	down	correct
WTRG.US	Essential Utilities Inc	20190808	41.82	42.73	41.7	42.47	2190218	40.234	up	up	correct
WTRU.US	Aqua America Inc	20190808	57.06	57.88	56.69	57.62	337700	51.3716	up	up	correct
WTS.US	Watts Water Technologies Inc	20190808	92.82	94.735	92.68	94.64	101954	92.6695	up	up	correct
WTTR.US	Select Energy Services Inc	20190808	8.37	8.52	8.1902	8.52	694428	8.52	up	up	correct
WU.US	The Western Union Company	20190808	21.51	21.695	21.38	21.61	3760929	19.5742	up	down	incorrect
WWE.US	World Wrestling Entertainment Inc	20190808	68.56	70.03	68.31	68.98	1279069	67.3616	up	up	correct
WWW.US	Wolverine World Wide Inc	20190808	25.93	27.25	25.8	27.01	1580797	26.1347	up	down	incorrect
WY.US	Weyerhaeuser Company	20190808	24.68	25.15	24.4317	25.14	3244929	23.336	up	up	correct
X.US	United States Steel Corporation	20190808	12.33	12.78	12.2823	12.73	9152406	12.5278	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190808	9.34	9.35	9.1523	9.18	44731	7.0348	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20190808	20.33	21.21	20.25	21.18	629391	20.0989	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190808	4.06	4.15	4.01	4.01	49261	3.5641	down	down	correct
XOM.US	Exxon Mobil Corporation	20190808	70.85	72.41	70.62	72.38	14304050	61.6255	up	down	incorrect
XPO.US	XPO Logistics Inc	20190808	69.1978	70.767	68.728	70.4472	1038521	41.0053	up	up	correct
XPRO.US	Frank’s International NV	20190808	30.54	30.6	29.7	29.76	116150	29.76	down	down	correct
XYF.US	X Financial	20190808	2.8601	2.8601	2.765	2.82	10610	8.46	down	down	correct
XYL.US	Xylem Inc	20190808	76.46	77.46	76.1	77.21	880678	75.0249	up	down	incorrect
Y.US	Alleghany Corporation	20190808	743.08	746.55	728.68	738.01	150159	722.2816	down	up	incorrect
YELP.US	Yelp Inc	20190808	34.58	35.505	33.84	34.95	3656171	34.95	up	down	incorrect
YETI.US	YETI Holdings Inc	20190808	29.34	31.24	28.65	31	1394613	31	up	up	correct
YEXT.US	Yext Inc	20190808	19.9	20.54	19.85	20.51	352631	20.51	up	up	correct
YPF.US	YPF Sociedad Anónima	20190808	15.94	16.08	15.46	15.63	1599977	15.63	down	down	correct
YRD.US	Yiren Digital Ltd	20190808	10.39	10.67	10.28	10.28	91014	10.28	down	down	correct
YUM.US	Yum! Brands Inc	20190808	116.67	118.68	116.67	117.32	2373118	112.316	up	up	correct
YUMC.US	Yum China Holdings Inc	20190808	44.29	45.05	43.9	44.85	2505300	44.0285	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190808	136.28	139	135.63	138.93	1251761	136.4853	up	up	correct
ZEN.US	Zendesk Inc	20190808	77.85	78.87	77.21	78.02	2257683	78.02	up	up	correct
ZEPP.US	Zepp Health Corporation	20190808	10.25	10.94	10.25	10.8	200632	10.8	up	down	incorrect
ZNH.US	China Southern Airlines Company Limited	20190808	28.92	29.25	28.62	29.25	27270	29.25	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20190808	18.93	19.35	18.88	19.02	2765753	18.6572	up	down	incorrect
ZTR.US	Virtus Total Return Fund Inc	20190808	11.07	11.2	11.0459	11.2	106336	8.8838	up	up	correct
ZTS.US	Zoetis Inc	20190808	122.06	124.34	121.5	124.11	2294975	122.5697	up	up	correct
ZUO.US	Zuora Inc	20190808	14.27	14.88	14.2301	14.44	841433	14.44	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190808	27.77	28.41	27.77	28.29	755900	27.8439	up	up	correct
ZYME.US	Zymeworks Inc	20190808	23.85	24.16	23.52	23.74	105849	23.74	down	down	correct