CollectAI

close-nyse_stocks

2019/08/13

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190813	66.91	68.78	66.5	67.64	3170549	66.5405	up	up	correct
AA.US	Alcoa Corporation	20190813	18.5	19.52	18.33	19.11	4429032	19.0684	up	up	correct
AAIC.US	PC	20190813	22.55	22.6139	22.4535	22.6139	1824	17.4603	up	up	correct
AAP.US	Advance Auto Parts Inc	20190813	130.8	144.059	130.09	142.23	5911983	138.8488	up	up	correct
AAT.US	American Assets Trust Inc	20190813	46.68	47.06	46.6	46.9	117256	43.5035	up	up	correct
AB.US	AllianceBernstein Holding L.P	20190813	26.94	27.51	26.8802	27.43	280154	22.5389	up	up	correct
ABB.US	ABB Ltd	20190813	18.59	18.98	18.56	18.77	3165187	17.4752	up	up	correct
ABBV.US	AbbVie Inc	20190813	64.86	65.925	64.64	65.01	7215089	57.9357	up	up	correct
ABC.US	AmerisourceBergen Corporation	20190813	87.61	89.96	86.95	89.26	1411514	85.5755	up	up	correct
ABEV.US	Ambev S.A	20190813	4.83	4.94	4.81	4.87	25557051	4.4291	up	down	incorrect
ABG.US	Asbury Automotive Group Inc	20190813	91.11	94.86	91.11	92.45	160335	92.45	up	down	incorrect
ABM.US	ABM Industries Incorporated	20190813	39.65	41.01	39.65	39.91	233324	38.1664	up	up	correct
ABT.US	Abbott Laboratories	20190813	85.32	87.1	84.9807	86.89	4892696	83.9029	up	up	correct
AC.US	Associated Capital Group Inc	20190813	35.61	36.38	35.61	36.34	2451	35.6873	up	up	correct
ACA.US	Arcosa Inc	20190813	32.36	33.72	32.36	32.92	374108	32.605	up	up	correct
ACC.US	American Campus Communities Inc	20190813	46.76	46.92	46.28	46.81	440906	42.3399	up	up	correct
ACCO.US	ACCO Brands Corporation	20190813	9.37	9.6954	9.37	9.56	429268	8.7749	up	up	correct
ACEL.US	WS	20190813	10.25	10.3	10.25	10.28	238685	8.8847	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20190813	7.1	7.37	7.05	7.37	67389	7.37	up	up	correct
ACM.US	AECOM	20190813	33.25	33.98	33	33.58	859471	33.58	up	up	correct
ACN.US	Accenture plc	20190813	188.76	193.02	188.76	192.88	2139683	186.7126	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190813	15.23	15.3	15.14	15.26	97911	11.9009	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190813	23.64	23.95	23.6035	23.95	42184	16.8249	up	up	correct
ADM.US	Archer	20190813	37.27	38.73	37.27	37.76	3850369	35.0406	up	up	correct
ADNT.US	Adient plc	20190813	23.35	24.73	23.24	24.18	1746100	24.18	up	up	correct
ADT.US	ADT Inc	20190813	4.64	4.82	4.49	4.53	3029986	3.9961	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20190813	15.45	15.72	15.44	15.63	158927	11.6633	up	up	correct
AEE.US	Ameren Corporation	20190813	76.58	76.99	76.16	76.51	2820064	71.6824	down	down	correct
AEG.US	Aegon N.V	20190813	4.21	4.31	4.1801	4.25	1590800	3.8294	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20190813	60.47	60.63	57.01	58.68	2268392	56.1589	down	up	incorrect
AENZ.US	Aenza S.A.A	20190813	2.66	2.67	2.6	2.61	8725	2.61	down	down	correct
AEO.US	American Eagle Outfitters Inc	20190813	15.49	16.86	15.34	16.38	6116054	15.2516	up	down	incorrect
AER.US	AerCap Holdings N.V	20190813	52.74	53.52	52.03	52.22	908404	52.22	down	up	incorrect
AES.US	The AES Corporation	20190813	15.16	15.325	15.11	15.17	3489867	14.201	up	down	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20190813	13.77	13.79	13.72	13.74	35030	12.884	down	down	correct
AFG.US	American Financial Group Inc	20190813	101.36	102.85	101.29	102.33	335013	77.2555	up	down	incorrect
AFGB.US	American Financial Group Inc	20190813	26.75	26.89	26.653	26.89	11921	24.126	up	up	correct
AFI.US	Armstrong Flooring Inc	20190813	7.38	7.56	7.33	7.4	167945	7.4	up	up	correct
AFL.US	Aflac Incorporated	20190813	52.17	53.12	52.03	52.92	2747759	49.7412	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190813	14.79	14.79	14.71	14.78	53524	12.4301	down	down	correct
AG.US	First Majestic Silver Corp	20190813	10.96	11	9.83	10.27	11324387	10.2585	down	down	correct
AGCO.US	AGCO Corporation	20190813	67.49	69.27	67.32	67.87	775346	64.8559	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190813	9.2	9.42	9.2	9.36	46072	7.8303	up	down	incorrect
AGI.US	Alamos Gold Inc	20190813	7.23	7.26	6.73	6.99	4029979	6.8138	down	down	correct
AGO.US	Assured Guaranty Ltd	20190813	45.1	45.7	44.66	45.13	501070	42.7708	up	up	correct
AGR.US	Avangrid Inc	20190813	49.25	49.515	48.75	49.36	334636	45.1435	up	up	correct
AGRO.US	Adecoagro S.A	20190813	5.97	5.9911	5.525	5.64	1373370	5.64	down	down	correct
AGS.US	PlayAGS Inc	20190813	10.42	11.145	10.22	11.01	2364058	11.01	up	up	correct
AGX.US	Argan Inc	20190813	38.9	39.84	38.78	39.22	44207	35.6842	up	up	correct
AHH.US	PA	20190813	26.4	26.45	26.3668	26.44	5091	22.6138	up	up	correct
AHL.US	PE	20190813	25.21	25.25	25.13	25.24	149971	22.1311	up	up	correct
AHT.US	PI	20190813	20.99	21.12	20.79	20.7996	14751	18.7263	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190813	24.3	24.364	24.3	24.323	2214	20.4347	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20190813	14.66	14.755	14.61	14.73	48286	12.3027	up	up	correct
AIG.US	PA	20190813	27.49	27.61	27.4001	27.53	90113	24.0663	up	up	correct
AIN.US	Albany International Corp	20190813	82.05	83.87	82.05	82.81	106927	80.4047	up	up	correct
AIR.US	AAR Corp	20190813	40.6	41.79	40.45	40.93	91429	40.6322	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190813	53.99	55.32	53.58	53.87	395549	51.4772	down	up	incorrect
AIV.US	Apartment Investment and Management Company	20190813	5.4782	5.4922	5.3921	5.4212	912093	4.9384	down	up	incorrect
AIW.US	Arlington Asset Investment Corp	20190813	24.3256	24.399	24.3256	24.399	2044	21.5919	up	up	correct
AIZ.US	Assurant Inc	20190813	120.12	122.91	120.12	122.53	714075	117.2815	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20190813	89.01	90.46	88.24	90.02	532538	86.5008	up	down	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190813	48.61	49.12	48.35	48.8	521424	43.9741	up	up	correct
AJX.US	Great Ajax Corp	20190813	14.63	14.84	14.38	14.82	173358	12.2268	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190813	26.055	26.29	26	26.29	5100	22.2216	up	up	correct
AKO.US	B	20190813	19.59	20.1	19.23	20.1	24713	17.772	up	up	correct
AKR.US	Acadia Realty Trust	20190813	27.77	28.05	27.695	27.85	316815	26.1108	up	down	incorrect
AL.US	PA	20190813	26.53	26.64	26.4	26.557	11220	22.8532	up	up	correct
ALB.US	Albemarle Corporation	20190813	67.4	71.18	66.8	68.45	1608852	66.0434	up	up	correct
ALC.US	Alcon AG	20190813	59.02	60.04	59.02	59.89	609167	59.7164	up	up	correct
ALE.US	ALLETE Inc	20190813	84.46	85.11	84.24	84.91	150541	77.3962	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20190813	22.72	22.99	22.68	22.81	250295	21.4692	up	down	incorrect
ALG.US	Alamo Group Inc	20190813	104.455	107.73	104.455	107.61	55689	106.5803	up	up	correct
ALIN.US	PE	20190813	16.37	16.726	16.37	16.59	10352	13.7257	up	up	correct
ALK.US	Alaska Air Group Inc	20190813	61.82	62.79	61.11	61.17	1161985	60.1716	down	up	incorrect
ALL.US	The Allstate Corporation	20190813	102.53	104.88	102.04	104.44	1456879	98.6486	up	up	correct
ALLE.US	Allegion plc	20190813	96.61	98.21	96.3	97.46	962565	94.7668	up	up	correct
ALLY.US	PA	20190813	26.01	26.19	26.01	26.18	230101	26.18	up	up	correct
ALP.US	PQ	20190813	26.27	26.38	26.26	26.38	11210	23.4568	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20190813	42.2	43.75	41.88	43.57	1155300	41.6765	up	up	correct
ALV.US	Autoliv Inc	20190813	67.18	69.43	66.88	67.99	430903	64.7404	up	up	correct
ALX.US	Alexander's Inc	20190813	359.48	361.8	356.2	361.68	20388	312.7546	up	up	correct
AM.US	Antero Midstream Corporation	20190813	7.03	7.29	7.02	7.22	9599441	4.9587	up	down	incorrect
AMBC.US	Ambac Financial Group Inc	20190813	18.51	18.97	18.26	18.75	342179	18.75	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190813	11.72	12.26	11.55	11.67	3046349	11.1352	down	down	correct
AMCR.US	Amcor plc	20190813	10.2	10.52	10.15	10.43	3282500	9.3706	up	up	correct
AME.US	AMETEK Inc	20190813	84.91	87.38	84.6	86.09	907483	84.6591	up	up	correct
AMG.US	Affiliated Managers Group Inc	20190813	79.41	82.1	79.1132	79.25	573729	78.6019	down	down	correct
AMH.US	PH	20190813	27.3	27.36	26.93	27.34	107396	23.6432	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20190813	24.83	25.05	24.5776	24.75	252976	24.75	down	down	correct
AMN.US	AMN Healthcare Services Inc	20190813	55.1	56.2	54.65	55.78	278126	55.78	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190813	13.51	13.6	13.5	13.5	1345	12.6872	down	down	correct
AMP.US	Ameriprise Financial Inc	20190813	125.18	129.71	125.15	128.72	2163347	122.4041	up	up	correct
AMPY.US	Amplify Energy Corp	20190813	5.79	5.98	5.5	5.54	310430	5.54	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20190813	30.26	32.09	29.97	30.64	239131	30.64	up	up	correct
AMRC.US	Ameresco Inc	20190813	14.2	14.535	13.91	14.22	101179	14.22	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190813	2.85	3.02	2.82	2.85	1127379	2.85
AMT.US	American Tower Corporation (REIT)	20190813	222.68	223.59	219.37	221.1	2473032	210.9002	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20190813	13.6	13.82	13.48	13.72	2288502	12.9003	up	down	incorrect
AN.US	AutoNation Inc	20190813	48.19	49.39	47.83	48.91	692113	48.91	up	up	correct
ANET.US	Arista Networks Inc	20190813	224.48	233.99	223	230.82	3236912	57.705	up	down	incorrect
ANF.US	Abercrombie & Fitch Co	20190813	16.23	17.88	15.98	16.73	4186981	16.0724	up	down	incorrect
ANH.US	PC	20190813	25.47	25.54	25.47	25.47	1963	22.2628
ANTM.US	Anthem Inc	20190813	281.11	288.98	281.11	286.9	1194929	278.0126	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190813	8.09	8.2	8.07	8.16	287976	6.7916	up	up	correct
AON.US	Aon plc	20190813	186.18	191.29	185.2	190.98	888812	187.3242	up	up	correct
AOS.US	A. O. Smith Corporation	20190813	45.52	46.83	45.37	45.57	1602677	43.679	up	up	correct
AP.US	Ampco	20190813	3.78	4.0799	3.78	3.98	20015	3.98	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20190813	26.94	27.74	26.94	27.35	379566	21.9317	up	down	incorrect
APD.US	Air Products and Chemicals Inc	20190813	227.75	232.18	226	229.67	790311	218.8649	up	up	correct
APH.US	Amphenol Corporation	20190813	85.73	89.35	85.61	88.01	3619700	42.9542	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190813	15.6	15.82	15.58	15.75	1431682	15.0258	up	up	correct
APO.US	PB	20190813	26.67	26.75	26.64	26.75	15792	23.0553	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190813	8.3	8.3	7.78	8.02	394185	8.02	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20190813	14.52	14.52	14.26	14.34	258641	11.7415	down	up	incorrect
AQN.US	Algonquin Power & Utilities Corp	20190813	12.93	13.07	12.88	12.98	236243	11.7852	up	down	incorrect
AQNA.US	AQNA	20190813	27.68	27.73	27.44	27.49	47495	23.8263	down	down	correct
AQNB.US	AQNB	20190813	26.78	26.79	26.7	26.73	8600	23.1901	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20190813	14.64	15.27	14.5	15.2	375528	15.2	up	up	correct
AR.US	Antero Resources Corporation	20190813	3.57	3.69	3.48	3.52	16569570	3.52	down	down	correct
ARC.US	ARC Document Solutions Inc	20190813	1.6	1.64	1.4	1.42	72386	1.3473	down	down	correct
ARCH.US	Arch Resources Inc	20190813	75.44	78.76	75.44	77.54	223933	75.61	up	down	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20190813	7.2	7.54	7.1	7.15	572603	6.7322	down	up	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190813	15.14	15.27	15.13	15.21	69821	12.3608	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20190813	143.12	144.6	142.03	144.26	746889	136.1396	up	up	correct
ARES.US	Ares Management Corporation	20190813	27.69	28.16	27.555	28.06	395701	25.6497	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190813	25.82	25.82	25.7779	25.82	2949	22.0405
ARGO.US	Argo Group International Holdings Ltd	20190813	68.15	69.25	67.5	68.72	140333	64.5089	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190813	18.76	18.89	18.74	18.8	707311	14.3775	up	up	correct
ARL.US	American Realty Investors Inc	20190813	12.57	12.93	11.8933	12.28	4897	12.28	down	down	correct
ARLO.US	Arlo Technologies Inc	20190813	3.01	3.1	2.97	3.07	656448	3.07	up	up	correct
ARMK.US	Aramark	20190813	38.05	38.76	37.73	37.92	5861375	36.7023	down	down	correct
AROC.US	Archrock Inc	20190813	8.49	8.74	8.39	8.52	882097	7.1887	up	up	correct
ARW.US	Arrow Electronics Inc	20190813	67.54	69.83	67.35	69.12	655212	69.12	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190813	13.3	13.3	12.55	12.84	132489	12.8028	down	up	incorrect
ASC.US	Ardmore Shipping Corporation	20190813	5.99	6.28	5.97	6.08	253590	6.0302	up	up	correct
ASG.US	Liberty All	20190813	5.8	5.87	5.79	5.81	246555	4.6578	up	down	incorrect
ASGN.US	ASGN Incorporated	20190813	60.13	62.87	60.13	61.74	216143	61.74	up	up	correct
ASH.US	Ashland Global Holdings Inc	20190813	73.12	74.94	72.4	74.06	948268	71.4941	up	down	incorrect
ASIX.US	AdvanSix Inc	20190813	22.37	23.35	22.3532	22.67	140191	22.611	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190813	6.6	6.75	6.4	6.75	46084	6.75	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190813	142.1	144.42	141.135	143.24	115506	140.0911	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20190813	4.22	4.27	4.14	4.24	1473182	3.9844	up	down	incorrect
ATCO.US	PI	20190813	25	25.15	25	25	7089	20.8302
ATEN.US	A10 Networks Inc	20190813	7.11	7.19	7.075	7.13	264340	7.1084	up	up	correct
ATGE.US	Adtalem Global Education Inc	20190813	47.5	48.97	47.5	48.11	212357	48.11	up	up	correct
ATHM.US	Autohome Inc	20190813	77.14	80.27	76.81	80.05	638379	78.6306	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20190813	17.73	18.56	17.595	18.24	1488436	18.24	up	up	correct
ATKR.US	Atkore Inc	20190813	29.19	30.08	29.12	29.77	532707	29.77	up	up	correct
ATO.US	Atmos Energy Corporation	20190813	108.78	109.45	108.2	109.09	564892	103.5411	up	down	incorrect
ATR.US	AptarGroup Inc	20190813	119.78	121.81	119.05	121.22	216331	118.0572	up	up	correct
ATTO.US	Atento S.A	20190813	2.14	2.29	2.1	2.27	169022	11.4115	up	up	correct
ATUS.US	Altice USA Inc	20190813	26.93	27.42	26.7	26.7	7016022	26.7	down	up	incorrect
AU.US	AngloGold Ashanti Limited	20190813	20.16	20.25	18.58	19.57	5222300	18.9604	down	up	incorrect
AUD.US	Audacy Inc	20190813	3.33	3.71	3.32	3.64	2191185	3.5727	up	up	correct
AUST.US	Austin Gold Corp.	20190813	16.84	16.85	16.83	16.85	7486	16.85	up	down	incorrect
AUY.US	Yamana Gold Inc	20190813	3.42	3.44	2.96	3.29	29952482	3.1608	down	up	incorrect
AVA.US	Avista Corporation	20190813	46.08	46.73	46.08	46.26	391605	41.95	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190813	7.2	7.44	7.05	7.4	75393	6.5158	up	up	correct
AVB.US	AvalonBay Communities Inc	20190813	205.46	205.46	202.53	204.2	911817	190.0777	down	up	incorrect
AVD.US	American Vanguard Corporation	20190813	13.37	13.825	13.37	13.61	48621	13.4741	up	down	incorrect
AVK.US	Advent Convertible and Income Fund	20190813	14.38	14.55	14.32	14.53	94151	11.1817	up	up	correct
AVLR.US	Avalara Inc	20190813	84.39	86.14	82.13	85.73	1945041	84.9231	up	up	correct
AVNS.US	Avanos Medical Inc	20190813	37.22	38.34	36.86	36.99	245044	36.99	down	down	correct
AVNT.US	Avient Corporation	20190813	30.75	31.81	30.7	31.32	467329	29.4837	up	up	correct
AVTR.US	PA	20190813	16.18	16.63	16.17	16.33	816368	11.5369	up	up	correct
AVY.US	Avery Dennison Corporation	20190813	111.95	115.16	111.59	112.73	528865	108.1395	up	down	incorrect
AVYA.US	Avaya Holdings Corp	20190813	11.55	12.005	10.69	11.8	4527118	11.8	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20190813	11.8	11.88	11.78	11.81	158023	10.0653	up	up	correct
AWI.US	Armstrong World Industries Inc	20190813	93.16	95.59	92.9	95.02	461500	92.9934	up	up	correct
AWK.US	American Water Works Company Inc	20190813	122.2	122.94	121.03	121.83	888662	117.7553	down	up	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20190813	5.87	5.9598	5.86	5.93	985658	4.8415	up	up	correct
AWR.US	American States Water Company	20190813	84.01	85.21	84.01	84.24	269986	80.9683	up	up	correct
AX.US	Axos Financial Inc	20190813	27.07	28	27.04	27.66	176025	27.66	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190813	7.15	7.76	7.12	7.59	2245360	7.59	up	up	correct
AXP.US	American Express Company	20190813	123.86	126.5	122.51	126.32	3212793	122.207	up	down	incorrect
AXR.US	AMREP Corporation	20190813	5.849	6.33	5.46	5.53	36725	5.53	down	up	incorrect
AXS.US	PE	20190813	25.4	25.55	25.38	25.55	35925	22.5712	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190813	27.78	28.41	27.78	28.1	1985400	28.1	up	up	correct
AYI.US	Acuity Brands Inc	20190813	125.66	131.59	125.26	128.34	299399	127.1075	up	up	correct
AYX.US	Alteryx Inc	20190813	131.54	136.34	129.67	135.33	1865004	135.33	up	up	correct
AZO.US	AutoZone Inc	20190813	1050	1085.64	1032.6	1081.28	433830	1081.28	up	up	correct
AZRE.US	Azure Power Global Limited	20190813	10.55	10.55	10.308	10.31	29719	10.31	down	down	correct
AZUL.US	Azul S.A	20190813	40.07	41.72	39.23	40.71	524339	40.71	up	up	correct
AZZ.US	AZZ Inc	20190813	41.87	43.43	41.87	42.74	79807	41.1574	up	up	correct
B.US	Barnes Group Inc	20190813	44.29	46.27	44.29	44.98	148404	43.4745	up	down	incorrect
BA.US	The Boeing Company	20190813	331.82	337.399	330.5	332.86	3722995	328.9715	up	up	correct
BABA.US	Alibaba Group Holding Limited	20190813	160.64	167.36	159.57	164.03	23247910	164.03	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190813	14.28	14.36	14.28	14.35	10762	13.2455	up	down	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20190813	72.9	73.665	71.52	72.2	1288721	69.6151	down	down	correct
BAK.US	Braskem S.A	20190813	15.445	16.05	15.44	15.44	215549	13.1599	down	up	incorrect
BALY.US	Bally's Corporation	20190813	20.49	21.6	20.35	21.07	2020072	21.07	up	up	correct
BAM.US	Brookfield Asset Management Inc	20190813	50.0136	50.7681	49.8647	50.6589	2802379	32.8023	up	up	correct
BANC.US	PE	20190813	27.02	27.043	26.995	27	18532	22.784	down	down	correct
BAP.US	Credicorp Ltd	20190813	203.41	209.88	202.07	207.93	525946	183.3621	up	up	correct
BAX.US	Baxter International Inc	20190813	86	88.28	85.788	88.18	3379070	85.5379	up	down	incorrect
BB.US	BlackBerry Limited	20190813	6.8	7.03	6.755	7	3082760	7	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20190813	5.94	6.1	5.62	5.8	3401535	5.8	down	down	correct
BBD.US	Banco Bradesco S.A	20190813	6.9339	7.2149	6.9132	7.0826	20090997	6.2068	up	up	correct
BBDC.US	Barings BDC Inc	20190813	9.69	9.705	9.61	9.65	89061	8.0474	down	down	correct
BBDO.US	Banco Bradesco S.A	20190813	7.48	7.76	7.48	7.66	13958	6.8155	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20190813	15.56	15.79	15.46	15.5	34972	14.268	down	down	correct
BBL.US	BHP Group	20190813	43.13	44.15	42.99	44.02	1302204	36.3555	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190813	24.81	24.88	24.63	24.88	218494	21.7839	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190813	35	36.55	35	36.41	26379	35.8236	up	down	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190813	4.79	4.9	4.79	4.85	21161430	4.3629	up	up	correct
BBW.US	Build	20190813	3.51	3.84	3.45	3.68	394841	3.4654	up	down	incorrect
BBWI.US	Bath Body Works Inc	20190813	17.8204	19.057	17.5618	18.3215	5539499	17.2111	up	up	correct
BBY.US	Best Buy Co. Inc	20190813	66.74	74.49	65.85	71.29	5661157	66.7861	up	up	correct
BC.US	PC	20190813	26.23	26.46	26.23	26.46	25691	23.462	up	up	correct
BCC.US	Boise Cascade Company	20190813	28.63	29.56	28.48	29.2	202818	24.8643	up	up	correct
BCE.US	BCE Inc	20190813	46.31	46.71	46.05	46.6	681239	40.4707	up	up	correct
BCH.US	Banco de Chile	20190813	29	29.57	29	29.39	136456	27.1146	up	down	incorrect
BCO.US	The Brink's Company	20190813	83.25	85.71	81.33	82.1	563777	80.075	down	down	correct
BCS.US	Barclays PLC	20190813	6.78	6.855	6.76	6.8	3435668	6.4399	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190813	7.44	7.54	7.44	7.49	180137	6.4449	up	up	correct
BDC.US	Belden Inc	20190813	43.82	45.71	43.55	44.86	301523	44.3656	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190813	8.9	9.03	8.86	8.98	390643	7.2645	up	up	correct
BDN.US	Brandywine Realty Trust	20190813	14.43	14.55	14.37	14.51	1088864	12.6186	up	up	correct
BDX.US	Becton Dickinson and Company	20190813	249.27	254.56	248.72	253.34	932600	245.1042	up	up	correct
BE.US	Bloom Energy Corporation	20190813	5.98	6.11	4.54	4.6	19473737	4.6	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190813	8.75	9.3	8.75	9.3	16008	6.0024	up	up	correct
BEN.US	Franklin Resources Inc	20190813	28.44	28.965	28.26	28.53	5137023	25.8184	up	up	correct
BERY.US	Berry Global Group Inc	20190813	41.12	41.64	40.71	41.08	1425387	41.08	down	down	correct
BEST.US	BEST Inc	20190813	4.5	4.91	4.5	4.5	2613700	4.5
BF.US	B	20190813	54.78	56	54.76	55.9	729978	55.0517	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190813	154.52	156.62	153.86	155.96	160400	155.96	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190813	14.3	14.31	14.221	14.29	66582	12.753	down	down	correct
BFS.US	Saul Centers Inc	20190813	52.95	53.44	52.26	52.67	44583	46.4919	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20190813	13.84	13.85	13.81	13.81	44955	12.6338	down	down	correct
BG.US	Bunge Limited	20190813	53.3	55.02	53.19	53.47	1400500	49.099	up	down	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20190813	17.76	17.86	17.76	17.78	43065	14.2246	up	down	incorrect
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190813	9.52	9.565	9.47	9.52	29836	2.3623
BGR.US	BlackRock Energy and Resources Trust	20190813	10.48	10.69	10.48	10.63	132391	8.9488	up	up	correct
BGS.US	B&G Foods Inc	20190813	18.91	19.21	18.78	18.91	831906	15.8498
BGSF.US	BGSF Inc	20190813	19.07	19.48	18.7101	19.42	89451	17.9114	up	down	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20190813	12.34	12.41	12.34	12.38	35569	10.4794	up	down	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20190813	5.41	5.48	5.4	5.47	146652	4.6393	up	up	correct
BH.US	Biglari Holdings Inc	20190813	99.9	105.79	99.9	100.6	4158	100.6	up	up	correct
BHC.US	Bausch Health Companies Inc	20190813	22.06	22.76	21.99	22.69	2380060	22.69	up	up	correct
BHE.US	Benchmark Electronics Inc	20190813	26.08	26.81	25.985	26.47	148615	25.0064	up	up	correct
BHK.US	BlackRock Core Bond Trust	20190813	14.55	14.5881	14.39	14.45	144531	12.679	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190813	29.84	30.375	29.62	29.92	135018	27.768	up	up	correct
BHP.US	BHP Group	20190813	49.58	50.78	49.44	50.65	3248501	42.7986	up	down	incorrect
BHR.US	PD	20190813	9.06	9.27	9.01	9.08	128051	2.5277	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190813	16.54	16.54	16.1101	16.15	14261	14.9167	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190813	37.51	39.69	37.07	38.83	820102	38.83	up	down	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20190813	10.66	10.81	10.66	10.74	202403	9.9044	up	down	incorrect
BIG.US	Big Lots Inc	20190813	22.13	22.98	21.44	21.86	1232408	19.894	down	down	correct
BIO.US	Bio	20190813	319.23	327.71	319.23	326.25	308247	326.25	up	down	incorrect
BIT.US	BlackRock Multi	20190813	17.18	17.23	17.09	17.13	80911	13.8241	down	up	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20190813	21.86	22.54	21.53	22.05	2625064	22.05	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20190813	44.27	44.66	43.565	43.67	6130129	40.8925	down	down	correct
BKD.US	Brookdale Senior Living Inc	20190813	7.95	8.14	7.93	8.13	993147	8.13	up	up	correct
BKE.US	The Buckle Inc	20190813	17.34	18.5	17.2	17.92	463932	13.0262	up	up	correct
BKH.US	Black Hills Corporation	20190813	76.04	76.855	75.9	76.53	383751	70.496	up	down	incorrect
BKI.US	Black Knight Inc	20190813	60.46	61.49	60.18	61.38	460119	61.38	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190813	15.84	15.85	15.7789	15.84	7081	14.1815
BKT.US	BlackRock Income Trust Inc	20190813	6.14	6.15	6.11	6.14	137002	5.2591
BKU.US	BankUnited Inc	20190813	31.5	32.33	31.4	31.76	450049	29.6426	up	up	correct
BLD.US	TopBuild Corp	20190813	89.35	92.04	89.35	91.69	176945	91.69	up	up	correct
BLDR.US	Builders FirstSource Inc	20190813	19.54	19.84	19.17	19.21	1672239	19.21	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20190813	14.96	15.02	14.96	14.9774	35830	13.3428	up	up	correct
BLK.US	BlackRock Inc	20190813	416.56	427.195	413.59	425.33	882887	400.7374	up	up	correct
BLL.US	Ball Corporation	20190813	76.9	79.46	76.69	79.29	2372920	77.7568	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190813	15.35	15.41	15.35	15.4	74555	12.8609	up	down	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190813	19.96	20.4	19.9	19.98	60651	16.9613	up	up	correct
BMA.US	Banco Macro S.A	20190813	38.06	40.37	36.75	37.28	2209851	37.28	down	down	correct
BME.US	BlackRock Health Sciences Trust	20190813	38.74	39	38.74	38.78	59646	33.8973	up	down	incorrect
BMI.US	Badger Meter Inc	20190813	53.72	54.935	53.36	54.53	138694	53.2554	up	down	incorrect
BML.US	PL	20190813	21.99	22.08	21.9	22	71616	20.0155	up	up	correct
BMO.US	Bank of Montreal	20190813	71.02	72.0237	70.48	71.6	271242	64.8735	up	up	correct
BMY.US	Bristol	20190813	46.44	46.96	46.15	46.49	8554842	43.3501	up	up	correct
BNED.US	Barnes & Noble Education Inc	20190813	2.98	3.02	2.9	2.91	323057	2.91	down	down	correct
BNS.US	The Bank of Nova Scotia	20190813	51.77	52.53	51.7	52.21	1201280	46.2741	up	down	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20190813	14.01	14.29	14.01	14.25	30679	12.7775	up	down	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20190813	10.24	10.34	10.2	10.31	144307	8.8366	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20190813	29.51	32.28	29.2628	31.26	610179	31.26	up	up	correct
BORR.US	Borr Drilling Limited	20190813	13.12	13.9	13.12	13.44	21200	13.44	up	up	correct
BOX.US	Box Inc	20190813	13.4	13.7	13.31	13.58	2067728	13.58	up	up	correct
BP.US	BP p.l.c	20190813	36.6	37.34	36.52	37.2	9707922	32.2831	up	up	correct
BPMP.US	BP Midstream Partners LP	20190813	15.06	15.28	14.55	14.58	379635	11.42	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190813	8.85	9.07	8.53	8.95	300563	8.0339	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20190813	124.7	126.79	123.76	126.75	1088872	121.5469	up	up	correct
BRC.US	Brady Corporation	20190813	49.56	50.92	49.13	49.86	184484	47.9234	up	up	correct
BRFS.US	BRF S.A	20190813	9.65	9.89	9.62	9.77	5409180	9.77	up	up	correct
BRK.US	B	20190813	197.46	201	196.5	198.78	3914758	198.78	up	down	incorrect
BRMK.US	Broadmark Realty Capital Inc	20190813	10.41	10.41	10.37	10.38	1091903	8.872	down	down	correct
BRO.US	Brown & Brown Inc	20190813	36.2	36.66	36.06	36.5	849509	35.8648	up	up	correct
BRSP.US	Brightspire Capital Inc	20190813	14.12	14.34	13.95	14.01	367300	12.3666	down	down	correct
BRT.US	BRT Apartments Corp	20190813	14.34	14.4	14.223	14.34	7267	12.2799
BRW.US	Voya Prime Rate Trust	20190813	4.72	4.73	4.7	4.7	195411	4.3446	down	down	correct
BRX.US	Brixmor Property Group Inc	20190813	19.06	19.2	18.93	19	1719100	17.063	down	down	correct
BSA.US	BrightSphere Investment Group plc	20190813	24.35	24.46	24.35	24.46	15862	21.6565	up	up	correct
BSAC.US	Banco Santander	20190813	28.1	28.65	27.955	28.47	157480	25.9678	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20190813	10.4701	10.8302	10.3923	10.6842	1108662	9.1955	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20190813	8.75	9.08	8.74	8.92	448813	8.4981	up	up	correct
BSM.US	Black Stone Minerals L.P	20190813	14.53	14.62	14.29	14.42	211952	11.6283	down	up	incorrect
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190813	6.56	6.74	6.56	6.64	1089606	6.2621	up	up	correct
BST.US	BlackRock Science and Technology Trust	20190813	32.58	33.54	31.89	33.15	115860	27.1723	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20190813	20.96	21.5	20.96	21.27	156600	18.1108	up	up	correct
BTA.US	BlackRock Long	20190813	13	13.06	12.93	12.99	27296	11.5592	down	down	correct
BTCM.US	BIT Mining Limited	20190813	9.89	10	9.49	9.53	123555	9.53	down	down	correct
BTI.US	British American Tobacco p.l.c	20190813	36.46	36.87	36.36	36.77	1422553	30.419	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20190813	30.3	31.0999	30.25	30.53	92719	25.7407	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190813	23.85	23.95	23.83	23.9	58555	22.2152	up	up	correct
BTU.US	Peabody Energy Corporation	20190813	18.41	19.58	18.22	18.79	1079556	18.4822	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190813	13.5	13.665	13.48	13.64	729876	11.5303	up	down	incorrect
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190813	23.96	24.01	23.53	24	89247	20.6145	up	up	correct
BUR.US	Burford Capital Limited	20190813	9.89	10.25	9.89	10.2	38553	10.0365	up	up	correct
BURL.US	Burlington Stores Inc	20190813	168.63	176.24	167.69	174.44	1066000	174.44	up	up	correct
BV.US	BrightView Holdings Inc	20190813	18.16	18.705	18.16	18.5	256300	18.5	up	down	incorrect
BVH.US	Bluegreen Vacations Holding Corporation	20190813	19.7	20.25	19.65	19.7	22900	19.5498
BVN.US	Compañía de Minas Buenaventura S.A.A	20190813	15.44	15.44	14.23	14.63	1673651	14.6034	down	down	correct
BWA.US	BorgWarner Inc	20190813	32.97	34.22	32.69	33.24	1446875	31.8291	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190813	12	12.09	11.97	12	20671	10.1155
BWXT.US	BWX Technologies Inc	20190813	55.77	56.73	55.3	56.31	441200	54.4076	up	up	correct
BX.US	The Blackstone Group Inc	20190813	46.21	47.71	46.2	47.65	5115378	44.0207	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190813	25.45	26.19	25.21	25.67	92301	25.67	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190813	35.22	35.46	35.22	35.35	986544	29.021	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20190813	12.76	12.99	12.76	12.85	299363	11.1414	up	up	correct
BXP.US	Boston Properties Inc	20190813	126.75	128.09	126.45	127.28	594078	116.8723	up	up	correct
BY.US	Byline Bancorp Inc	20190813	17.53	17.895	17.53	17.67	49690	17.2412	up	up	correct
BYD.US	Boyd Gaming Corporation	20190813	24.02	24.5099	23.58	23.66	868589	23.5391	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190813	14.22	14.22	14.16	14.18	44459	12.7634	down	down	correct
BZH.US	Beazer Homes USA Inc	20190813	11.41	11.8938	11.41	11.75	351137	11.75	up	up	correct
C.US	PN	20190813	27.15	27.32	27.1	27.27	67691	27.27	up	up	correct
CAAP.US	Corporación América Airports S.A	20190813	5.45	5.45	4.85	5.02	709238	5.02	down	down	correct
CABO.US	Cable One Inc	20190813	1247.7	1262	1247.39	1261.41	61262	1244.1056	up	up	correct
CACI.US	CACI International Inc	20190813	208.35	214.7688	208.35	211.04	250079	211.04	up	up	correct
CAE.US	CAE Inc	20190813	26.87	27.1399	26.8	27.07	206513	26.7957	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190813	19.49	20.25	19.29	20.15	80045	16.4671	up	down	incorrect
CAG.US	Conagra Brands Inc	20190813	28.77	29.26	28.59	28.91	2997454	27.0133	up	up	correct
CAH.US	Cardinal Health Inc	20190813	43.97	45.32	43.56	44.67	2164107	41.0471	up	up	correct
CAI.US	PB	20190813	25.6	25.7	25.55	25.6898	3841	21.4239	up	up	correct
CAJ.US	Canon Inc	20190813	26.31	26.63	26.25	26.3	329259	24.2319	down	down	correct
CAL.US	Caleres Inc	20190813	14.56	16.2	14.46	15.38	833588	14.5745	up	up	correct
CALX.US	Calix Inc	20190813	5.69	5.93	5.68	5.88	253770	5.88	up	up	correct
CANG.US	Cango Inc	20190813	6.32	6.32	5.88	6.02	3788	5.1658	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190813	16.91	17.25	16.91	17.06	38555	13.0655	up	down	incorrect
CARS.US	Cars.com Inc	20190813	9.11	9.7	9.06	9.51	2556005	9.51	up	up	correct
CAT.US	Caterpillar Inc	20190813	116.94	122	116.79	119.01	4363016	112.9031	up	up	correct
CATO.US	The Cato Corporation	20190813	13.19	13.6	13.07	13.52	145189	12.3671	up	up	correct
CB.US	Chubb Limited	20190813	156.86	159.71	156.18	158.83	1783621	150.6859	up	down	incorrect
CBB.US	P	20190813	1.8424	1.88	1.8424	1.845	4800	0.4869	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190813	22.15	22.82	22.025	22.46	333567	21.0471	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190813	9.42	9.42	9.3	9.3	32800	7.8279	down	up	incorrect
CBL.US	PE	20190813	7.51	7.75	7.3587	7.52	24785	7.52	up	up	correct
CBRE.US	CBRE Group Inc	20190813	52.28	53.17	52.1225	52.87	2049698	52.87	up	down	incorrect
CBT.US	Cabot Corporation	20190813	37.73	40.18	37.52	38.99	371892	36.1077	up	up	correct
CBU.US	Community Bank System Inc	20190813	62.09	62.98	61.295	62.09	156061	58.244
CBX.US	NYSE LISTED TEST	20190813	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20190813	22.95	23.48	22.95	23.38	176702	23.38	up	up	correct
CC.US	The Chemours Company	20190813	12.46	13.14	12.33	12.6	4894008	11.0888	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20190813	141.08	142.24	139.27	141.95	1767752	131.3494	up	down	incorrect
CCJ.US	Cameco Corporation	20190813	8.55	8.56	8.35	8.47	1767658	8.3429	down	down	correct
CCK.US	Crown Holdings Inc	20190813	65.5	68.84	65.5	68.58	2239974	68.0515	up	up	correct
CCL.US	Carnival Corporation & plc	20190813	45.31	46.12	45.01	45.94	3189988	44.4016	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190813	2.78	2.78	2.24	2.68	2825	2.68	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190813	2.26	2.445	2.17	2.37	6826305	2.37	up	up	correct
CCS.US	Century Communities Inc	20190813	26.93	27.97	26.93	27.67	189378	27.5035	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190813	24.76	25.29	24.525	24.62	920554	20.9433	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190813	52.7	53.7223	52.33	53.48	718667	53.48	up	up	correct
CDE.US	Coeur Mining Inc	20190813	5.65	5.67	5.04	5.29	8843537	5.29	down	down	correct
CDR.US	PC	20190813	22.05	22.22	21.9692	22	12950	18.4787	down	down	correct
CE.US	Celanese Corporation	20190813	108.35	113.04	108.05	111	1133800	105.7036	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20190813	23.15	24.35	23.15	24.11	26784	23.6934	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190813	25.63	25.9952	25.63	25.96	2472	23.7771	up	down	incorrect
CEIX.US	CONSOL Energy Inc	20190813	17.18	18.32	17.12	17.29	520748	17.29	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20190813	6.82	7.31	6.76	6.77	9645	6.2538	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190813	56.15	57.05	56.15	56.75	51040	44.5298	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190813	7.12	7.16	6.97	7.11	776590	51.1595	down	down	correct
CEPU.US	Central Puerto S.A	20190813	4.08	4.14	3.63	3.74	2214211	3.6467	down	down	correct
CEQP.US	P	20190813	9.31	9.31	9.31	9.31	0	7.3307
CF.US	CF Industries Holdings Inc	20190813	49.01	50.085	48.11	48.77	3074124	45.2808	down	down	correct
CFX.US	Colfax Corporation	20190813	25.66	26.93	25.62	26.32	1026107	26.32	up	down	incorrect
CFXA.US	Colfax Corporation	20190813	118.7	121.53	117.26	119.24	5500	109.1106	up	up	correct
CGA.US	China Green Agriculture Inc	20190813	3.5	3.94	3.35	3.6523	81101	3.6523	up	up	correct
CGAU.US	Centerra Gold Inc	20190813	9.2	9.2	8.54	8.65	113200	8.3274	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20190813	43.44	43.89	43.11	43.25	70981	39.3324	down	up	incorrect
CHD.US	Church & Dwight Co. Inc	20190813	77.07	78.47	77	78.43	1628882	76.1338	up	up	correct
CHE.US	Chemed Corporation	20190813	429.46	432.92	423.25	428.44	197699	425.663	down	up	incorrect
CHGG.US	Chegg Inc	20190813	41.5	42.14	41.27	41.72	1648916	41.72	up	up	correct
CHH.US	Choice Hotels International Inc	20190813	90	91.18	89.63	90.48	410522	89.4091	up	up	correct
CHK.US	PD	20190813	41.75	42.94	41.75	41.8	6818	35.8652	up	down	incorrect
CHMI.US	PB	20190813	25.385	25.405	25.2701	25.3	10588	20.7028	down	down	correct
CHN.US	The China Fund Inc	20190813	18.66	19.08	18.66	18.87	6513	10.8745	up	up	correct
CHRA.US	Charah Solutions Inc	20190813	5.19	5.33	5.19	5.3	29503	5.3	up	down	incorrect
CHS.US	Chico's FAS Inc	20190813	3.02	3.39	2.97	3.23	2047027	2.9688	up	down	incorrect
CHT.US	Chunghwa Telecom Co. Ltd	20190813	34.05	34.49	33.86	34.2	74736	31.7516	up	up	correct
CHWY.US	Chewy Inc	20190813	33.39	35.2	32.65	32.97	1786134	32.97	down	down	correct
CI.US	Cigna Corporation	20190813	165.61	170.085	165.61	169.47	1328543	166.4361	up	up	correct
CIA.US	Citizens Inc	20190813	6.5	6.78	6.5	6.74	82030	6.74	up	down	incorrect
CIB.US	Bancolombia S.A	20190813	49.58	52.09	49.58	51.48	450332	48.1881	up	up	correct
CIEN.US	Ciena Corporation	20190813	42.92	44.07	42.79	43.2	1881517	43.2	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20190813	2.6	2.6	2.56	2.58	36379	2.1628	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20190813	3.55	3.72	3.52	3.68	4650058	3.1633	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190813	15.55	15.84	15.55	15.71	91678	13.6561	up	up	correct
CIM.US	PD	20190813	26.16	26.22	26.1448	26.205	13129	20.582	up	up	correct
CINR.US	Ciner Resources LP	20190813	15.05	15.5169	15.05	15.12	16177	13.8706	up	down	incorrect
CIO.US	PA	20190813	25.8386	25.8386	25.36	25.36	12971	21.7806	down	up	incorrect
CIR.US	CIRCOR International Inc	20190813	35.88	37.14	35.71	36.3	177281	36.3	up	up	correct
CIXX.US	CI Financial Corp	20190813	13.76	13.76	13.76	13.76	100	13.276
CL.US	Colgate	20190813	70.87	71.95	70.66	71.69	2521533	68.0301	up	up	correct
CLB.US	Core Laboratories N.V	20190813	40.25	42.2	39.95	40.42	832850	39.5349	up	up	correct
CLF.US	Cleveland	20190813	8.19	8.66	8.15	8.58	9905363	7.696	up	up	correct
CLH.US	Clean Harbors Inc	20190813	75.45	78.02	75.14	76.46	571699	76.46	up	up	correct
CLI.US	Mack	20190813	22.38	22.5	22.2	22.3	328726	21.3095	down	down	correct
CLPR.US	Clipper Realty Inc	20190813	11	11.2396	11	11.13	8059	9.9102	up	up	correct
CLR.US	Continental Resources Inc	20190813	29.77	31.48	29.36	30.86	3210434	30.3828	up	up	correct
CLS.US	Celestica Inc	20190813	6.63	6.785	6.56	6.69	184097	6.69	up	up	correct
CLW.US	Clearwater Paper Corporation	20190813	17.6	18.16	17.39	17.65	137899	17.65	up	up	correct
CLX.US	The Clorox Company	20190813	158.8	160.06	158.19	158.96	865150	150.6315	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20190813	74.8	76.48	74.67	75.99	352208	67.4338	up	up	correct
CMA.US	Comerica Incorporated	20190813	60.81	63.17	60.7493	61.88	2106543	54.7226	up	up	correct
CMC.US	Commercial Metals Company	20190813	16.11	17	16.11	16.53	1188602	15.7461	up	up	correct
CMCM.US	Cheetah Mobile Inc	20190813	2.99	3.19	2.99	3.11	250077	1.6284	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20190813	807.8	821.28	806.81	816.96	358076	816.96	up	up	correct
CMI.US	Cummins Inc	20190813	147.5	154.265	147.31	151.07	1414202	141.237	up	down	incorrect
CMO.US	Capstead Mortgage Corporation	20190813	8.17	8.24	8.14	8.19	626195	6.673	up	up	correct
CMP.US	Compass Minerals International Inc	20190813	50.83	52.1	50.53	51.42	226900	45.883	up	up	correct
CMRE.US	PE	20190813	25.45	25.45	25.32	25.4	9965	20.8291	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190813	26.45	26.53	26.414	26.52	10362	23.2452	up	up	correct
CMSC.US	CMS Energy Corp	20190813	27.04	27.43	27.04	27.42	5447	24.2581	up	down	incorrect
CMSD.US	CMS Energy Corp	20190813	27.29	27.45	27.21	27.25	29600	24.1475	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20190813	4.78	4.78	4.73	4.74	113594	4.2455	down	down	correct
CNA.US	CNA Financial Corporation	20190813	47.36	48.17	47.0741	48.08	251320	41.3847	up	down	incorrect
CNC.US	Centene Corporation	20190813	47.66	50	47.66	49.73	4570572	49.73	up	down	incorrect
CNF.US	CNFinance Holdings Limited	20190813	5.4	5.4	5.4	5.4	709	5.4
CNHI.US	CNH Industrial N.V	20190813	8.83	9.2	8.8	9.03	2083162	8.6926	up	up	correct
CNI.US	Canadian National Railway Company	20190813	92.45	94.3	92.42	93.8	976020	88.6454	up	up	correct
CNK.US	Cinemark Holdings Inc	20190813	38.08	38.72	37.87	38.13	800194	36.8574	up	down	incorrect
CNMD.US	CONMED Corporation	20190813	95.1	96.535	94.38	95.44	175432	93.5496	up	up	correct
CNNE.US	Cannae Holdings Inc	20190813	29.36	30.12	29.36	29.65	147104	29.65	up	up	correct
CNP.US	CenterPoint Energy Inc	20190813	27.8	28.08	27.67	28	5307810	25.82	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20190813	23.52	24.315	23.46	24.03	5442691	19.672	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190813	4.07	4.7	4.02	4.67	2595323	2.7596	up	up	correct
CNS.US	Cohen & Steers Inc	20190813	52.24	53.45	52.24	52.99	230229	47.304	up	up	correct
CNX.US	CNX Resources Corporation	20190813	6.91	7.22	6.83	7.16	4717159	7.16	up	up	correct
CO.US	Global Cord Blood Corporation	20190813	5.68	5.72	5.58	5.67	53557	5.67	down	down	correct
COE.US	China Online Education Group	20190813	5.9	5.9	5.9	5.9	145	5.9
COG.US	Cabot Oil & Gas Corporation	20190813	17.33	17.57	16.98	16.99	8761066	16.2149	down	down	correct
COLD.US	Americold Realty Trust	20190813	35.47	35.61	35.1	35.43	966309	33.58	down	down	correct
COO.US	The Cooper Companies Inc	20190813	334.88	344.3184	334.88	340.18	232621	340.0651	up	up	correct
COP.US	ConocoPhillips	20190813	52.84	54.83	52.44	53.87	6538213	49.8573	up	up	correct
COR.US	CoreSite Realty Corporation	20190813	109.64	110.61	109.2363	110.07	139846	99.7445	up	up	correct
CORR.US	PA	20190813	26.45	26.5	26.2401	26.26	15371	21.1404	down	down	correct
COTY.US	Coty Inc	20190813	9.8	9.99	9.67	9.67	7312345	9.3479	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190813	232.22	239.91	232.05	239.84	3175115	44.7304	up	up	correct
CPA.US	Copa Holdings S.A	20190813	105.3	106.38	102.42	103.9	464700	101.6761	down	down	correct
CPB.US	Campbell Soup Company	20190813	42.06	42.57	41.79	42.26	1526174	39.458	up	down	incorrect
CPE.US	Callon Petroleum Company	20190813	4.66	4.93	4.53	4.57	1685324	45.7	down	down	correct
CPF.US	Central Pacific Financial Corp	20190813	28.04	28.64	28.04	28.37	59528	25.6053	up	up	correct
CPG.US	Crescent Point Energy Corp	20190813	3.07	3.19	3.02	3.13	2561409	3.0678	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20190813	92.21	92.8	91.29	92.71	58836	88.7916	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190813	10.87	10.97	10.74	10.9	451180	9.9216	up	up	correct
CPRI.US	Capri Holdings Limited	20190813	29.7	31.43	29.37	30.35	2767600	30.35	up	up	correct
CPS.US	Cooper	20190813	34.28	36.56	33.9802	34.84	200623	34.84	up	down	incorrect
CPT.US	Camden Property Trust	20190813	105.41	105.665	104	105.49	328771	97.7996	up	up	correct
CR.US	Crane Co	20190813	76.3	78.62	75.85	77.72	237432	73.615	up	up	correct
CRD.US	B	20190813	9.55	9.76	9.55	9.65	8658	9.0891	up	up	correct
CRH.US	CRH plc	20190813	32.1	32.93	31.92	32.58	453421	30.6608	up	down	incorrect
CRI.US	Carter's Inc	20190813	86.43	93.18	85.84	89.15	1433454	86.5006	up	up	correct
CRK.US	Comstock Resources Inc	20190813	5.54	5.77	5.38	5.53	342517	5.53	down	down	correct
CRL.US	Charles River Laboratories International Inc	20190813	129.47	132.24	128.8	130.82	210684	130.82	up	up	correct
CRM.US	salesforce.com inc	20190813	140.93	145	140.4324	143.88	5242772	143.88	up	up	correct
CRS.US	Carpenter Technology Corporation	20190813	46.84	49.39	46.58	48.24	154085	45.1178	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20190813	9.99	10.0839	9.65	9.99	40910	7.895
CRY.US	CryoLife Inc	20190813	26.04	26.79	25.96	26.1	128540	26.1	up	up	correct
CS.US	Credit Suisse Group AG	20190813	11.27	11.49	11.255	11.39	2721276	10.9465	up	up	correct
CSAN.US	W	20190813	52	52.11	49.3	51.4	3287700	50.9406	down	down	correct
CSL.US	Carlisle Companies Incorporated	20190813	140.12	144.44	139.94	143.21	433224	138.4807	up	up	correct
CSLT.US	Castlight Health Inc	20190813	1.46	1.555	1.46	1.5	491755	1.5	up	up	correct
CSR.US	PC	20190813	25.764	25.8	25.7	25.749	2242	22.7722	down	up	incorrect
CSTM.US	Constellium SE	20190813	11.42	12.02	11.355	11.85	1189419	11.85	up	up	correct
CSU.US	Capital Senior Living Corporation	20190813	4.3601	4.42	4.13	4.3901	10157	61.831	up	up	correct
CSV.US	Carriage Services Inc	20190813	22.25	22.64	21.73	21.85	77196	21.2265	down	down	correct
CTA.US	PB	20190813	112.08	112.08	112.08	112.08	671	102.1108
CTBB.US	Qwest Corp. NT	20190813	24.4	24.62	24.4	24.59	85543	20.9255	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190813	24.99	25.0958	24.92	24.98	81854	21.2218	down	down	correct
CTK.US	CooTek (Cayman) Inc	20190813	7.19	7.21	6.7466	6.8	14871	6.8	down	down	correct
CTLT.US	Catalent Inc	20190813	55.31	56.89	54.92	56.66	558104	56.66	up	down	incorrect
CTOS.US	Custom Truck One Source Inc	20190813	7.75	7.75	7.18	7.19	110525	7.19	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190813	8.76	8.9	8.76	8.85	26924	34.7933	up	up	correct
CTRA.US	Coterra Energy Inc	20190813	17.33	17.57	16.98	16.99	8743000	15.609	down	down	correct
CTS.US	CTS Corporation	20190813	28.86	29.7	28.86	29.53	138732	29.1179	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20190813	10	10.05	9.89	9.99	170102	8.8009	down	down	correct
CTVA.US	Corteva Inc	20190813	29.33	30.15	29.19	29.6	6855400	28.5626	up	down	incorrect
CTZ.US	Qwest Corp. NT	20190813	25.15	25.5	25.13	25.46	29561	23.4345	up	down	incorrect
CUBE.US	CubeSmart	20190813	35.2	35.41	34.87	35.15	739634	32.1984	down	down	correct
CUBI.US	PF	20190813	26	26.1644	26	26.125	2204	22.4351	up	down	incorrect
CUK.US	Carnival Corporation & plc	20190813	43.74	44.63	43.575	44.47	245826	42.9024	up	up	correct
CULP.US	Culp Inc	20190813	15.57	15.78	15.56	15.77	5644	14.5999	up	up	correct
CURO.US	CURO Group Holdings Corp	20190813	13.67	14.16	13.4561	13.66	247796	12.9948	down	down	correct
CUZ.US	Cousins Properties Incorporated	20190813	33.96	34.38	33.69	34.33	1413975	31.6769	up	up	correct
CVA.US	Covanta Holding Corporation	20190813	16.66	17.1	16.66	16.98	477482	15.3789	up	up	correct
CVEO.US	Civeo Corporation	20190813	1.42	1.575	1.42	1.49	154182	17.88	up	up	correct
CVI.US	CVR Energy Inc	20190813	35.2184	36.4016	35.1472	36.0415	542264	28.8778	up	up	correct
CVNA.US	Carvana Co	20190813	77.64	81.28	77.64	80.43	2776631	80.43	up	up	correct
CVS.US	CVS Health Corporation	20190813	58.7	59.97	58.48	59.85	8278589	56.1471	up	up	correct
CVX.US	Chevron Corporation	20190813	121.01	122.7	120.3	122.39	5861403	107.8756	up	up	correct
CW.US	Curtiss	20190813	119.04	122.19	118.64	120.48	243697	118.6462	up	up	correct
CWEN.US	Clearway Energy Inc	20190813	17.26	17.95	17.26	17.91	508096	16.0857	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20190813	16.18	16.95	16.18	16.92	189681	15.1022	up	up	correct
CWH.US	Camping World Holdings Inc	20190813	8.36	8.95	8.32	8.4	954412	7.284	up	up	correct
CWK.US	Cushman & Wakefield plc	20190813	17.36	17.83	17.24	17.62	299409	17.62	up	up	correct
CWT.US	California Water Service Group	20190813	53.88	54.58	53.61	53.83	221531	51.8845	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20190813	3.03	3.13	2.98	3.02	7853853	2.9797	down	up	incorrect
CXE.US	MFS High Income Municipal Trust	20190813	5.5	5.63	5.43	5.44	128809	4.8604	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20190813	9.98	9.98	9.9328	9.94	5556	8.8612	down	down	correct
CXP.US	Columbia Property Trust Inc	20190813	21.4	21.42	21.11	21.27	195218	16.7787	down	down	correct
CXW.US	CoreCivic Inc	20190813	17.65	18.03	17.601	17.77	489551	16.266	up	up	correct
CYD.US	China Yuchai International Limited	20190813	14.1	14.69	13.95	13.98	64941	12.0223	down	down	correct
CYH.US	Community Health Systems Inc	20190813	2.15	2.36	2.14	2.27	2384351	2.27	up	up	correct
CZZ.US	Cosan Limited	20190813	13.75	14.1	13.39	13.9	1553437	13.0428	up	up	correct
D.US	Dominion Energy Inc	20190813	74.3	75.465	74.22	75.38	3455633	68.2903	up	up	correct
DAC.US	Danaos Corporation	20190813	7	7.09	7	7.02	1305	6.8671	up	down	incorrect
DAL.US	Delta Air Lines Inc	20190813	58.2	59.92	58.17	58.84	6196702	58.0062	up	up	correct
DAN.US	Dana Incorporated	20190813	13.44	14.03	13.41	13.51	1776773	13.0237	up	up	correct
DAR.US	Darling Ingredients Inc	20190813	19.46	20.06	19.38	19.52	485439	19.52	up	up	correct
DAVA.US	Endava plc	20190813	36.87	37.65	36.76	36.92	17717	36.92	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190813	6.97	7.22	6.94	7.21	11060110	7.21	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20190813	13.72	14.19	13.46	13.66	1663676	13.66	down	down	correct
DBI.US	Designer Brands Inc	20190813	15.27	16.61	15.06	15.9	1422070	15.1873	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190813	20.6	20.68	20.55	20.57	52550	17.0674	down	down	correct
DBRG.US	PJ	20190813	23.08	23.08	22.8929	23	12140	19.3622	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190813	9.02	9.09	8.98	9.05	21153	7.6756	up	up	correct
DCI.US	Donaldson Company Inc	20190813	47.99	49.93	47.99	49	372705	47.3463	up	up	correct
DCM.US	NTT DOCOMO INC	20190813	8050	8130	8040	8080	167380	8080	up	up	correct
DCO.US	Ducommun Incorporated	20190813	42.38	42.97	41.79	42.38	75367	42.38
DCP.US	PC	20190813	24.33	24.48	24.25	24.42	9969	19.4028	up	up	correct
DCUE.US	Dominion Energy Inc	20190813	100.64	101.46	100.546	101.46	50700	86.6141	up	up	correct
DD.US	DuPont de Nemours Inc	20190813	68.49	70.47	67.3454	68.48	3279421	65.5986	down	down	correct
DDD.US	3D Systems Corporation	20190813	7.03	7.27	6.98	7	1228018	7	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190813	12.84	12.92	12.7	12.72	15635	10.204	down	down	correct
DDS.US	Dillard's Inc	20190813	59.44	62.56	58.58	59.87	593668	58.3809	up	down	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190813	26.12	26.2	26.06	26.17	4727	22.0175	up	up	correct
DE.US	Deere & Company	20190813	146	150.06	145.49	147.17	2906229	142.2564	up	up	correct
DEA.US	Easterly Government Properties Inc	20190813	20.15	20.5	20.15	20.38	2047153	18.1334	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190813	142.23	149.14	141.43	146.14	663021	146.14	up	down	incorrect
DEI.US	Douglas Emmett Inc	20190813	40.55	41.16	40.3705	41.06	539398	38.0027	up	down	incorrect
DELL.US	Dell Technologies Inc	20190813	49.25	50.91	48.72	49.52	3584128	25.0988	up	down	incorrect
DEO.US	Diageo plc	20190813	163.79	164.82	163.6	163.92	229192	156.2774	up	up	correct
DESP.US	Despegar.com Corp	20190813	11.74	12.33	11.74	11.92	1177121	11.92	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190813	9.6	9.73	9.6	9.69	75272	8.0728	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190813	11.25	11.68	11.14	11.21	85652	11.21	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190813	25.6	25.69	25.46	25.58	75109	21.6442	down	down	correct
DFS.US	Discover Financial Services	20190813	81.24	83.55	81	82.95	1992137	78.2188	up	up	correct
DG.US	Dollar General Corporation	20190813	33.535	34.3725	33.25	33.845	1502175	133.0242	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20190813	99.82	102.19	99.82	101.5	511865	96.9718	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190813	3.06	3.0686	3.05	3.05	69285	2.4894	down	down	correct
DHI.US	D.R. Horton Inc	20190813	47.13	48.2	47.09	47.96	7262708	46.8261	up	up	correct
DHT.US	DHT Holdings Inc	20190813	5.21	5.42	5.15	5.27	1058471	4.0569	up	up	correct
DHX.US	DHI Group Inc	20190813	3.32	3.41	3.295	3.3	849110	3.3	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190813	16.95	17.42	16.95	17.18	124942	14.7696	up	down	incorrect
DIN.US	Dine Brands Global Inc	20190813	79.7	82.29	78.37	79.1	414607	73.8104	down	down	correct
DIS.US	The Walt Disney Company	20190813	135	137.92	135	137.01	8196997	136.194	up	down	incorrect
DK.US	Delek US Holdings Inc	20190813	32.55	33.96	32.26	32.98	1289624	30.7823	up	up	correct
DKL.US	Delek Logistics Partners LP	20190813	30.82	30.928	30.11	30.35	41627	23.6645	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20190813	33	34.94	32.73	33.15	2074255	29.8593	up	up	correct
DLB.US	Dolby Laboratories Inc	20190813	58.16	60.27	58.16	60.2	317200	58.6628	up	up	correct
DLNG.US	PB	20190813	17.4	17.45	17.0923	17.1365	18161	13.1392	down	down	correct
DLX.US	Deluxe Corporation	20190813	43.91	45.164	43.84	44.22	284117	40.5432	up	up	correct
DM.US	Desktop Metal Inc	20190813	9.76	9.78	9.76	9.78	92508	9.78	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190813	14.9	14.9	14.7	14.72	94926	13.2056	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190813	21.99	22.15	21.67	21.8	36293	17.3322	down	down	correct
DNOW.US	NOW Inc	20190813	12.16	12.65	12.1	12.34	1198535	12.34	up	down	incorrect
DNP.US	DNP Select Income Fund Inc	20190813	12.35	12.45	12.35	12.38	325564	10.4966	up	up	correct
DOC.US	Physicians Realty Trust	20190813	17.27	17.4	17.16	17.24	727223	15.2941	down	down	correct
DOOR.US	Masonite International Corporation	20190813	50.17	51.855	50.17	51.08	202189	51.08	up	down	incorrect
DOV.US	Dover Corporation	20190813	89.67	92.96	89.46	91.28	556146	87.6235	up	up	correct
DOW.US	Dow Inc	20190813	45.78	47.76	45.58	46.85	5415836	40.9184	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190813	15.21	15.37	15.06	15.09	124712	11.6477	down	down	correct
DPZ.US	Domino's Pizza Inc	20190813	240.29	243.98	238.11	240.6	613243	235.476	up	up	correct
DQ.US	Daqo New Energy Corp	20190813	43.11	44.19	41.61	42.26	905360	8.452	down	down	correct
DRD.US	DRDGOLD Limited	20190813	4.02	4.04	3.74	3.86	191334	3.3499	down	down	correct
DRE.US	Duke Realty Corporation	20190813	33.07	33.34	32.86	33.16	1240437	31.1983	up	up	correct
DRI.US	Darden Restaurants Inc	20190813	120.69	122.92	119.92	121.16	901477	116.173	up	up	correct
DRQ.US	Dril	20190813	48.6	49.43	47.5	47.58	531798	47.58	down	down	correct
DS.US	PD	20190813	24.85	24.85	24.85	24.85	322	22.3141
DSL.US	DoubleLine Income Solutions Fund	20190813	20.2	20.23	20.03	20.04	1003460	15.6451	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190813	8.45	8.5	8.4	8.4	103344	7.5383	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190813	10.84	10.9	10.83	10.87	78031	9.0627	up	up	correct
DSX.US	PB	20190813	24.8874	24.89	24.77	24.8	2589	20.6575	down	down	correct
DT.US	Dynatrace Inc	20190813	23.28	24.55	23.11	23.6	1037773	23.6	up	up	correct
DTE.US	DTE Energy Company	20190813	127.58	128.97	127.25	128.23	867961	100.9798	up	up	correct
DTF.US	DTF Tax	20190813	14.07	14.1685	14.06	14.08	12228	13.0169	up	up	correct
DTLA.US	P	20190813	20.2	20.4	20.15	20.4	1309	20.4	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190813	26.4349	26.72	26.4349	26.67	19313	23.5488	up	up	correct
DTY.US	DTE Energy Company	20190813	27.06	27.15	26.97	27.13	57229	23.5304	up	up	correct
DUK.US	PA	20190813	27.34	27.63	27.3	27.47	110267	24.1523	up	down	incorrect
DUKB.US	Duke Energy Corp	20190813	27.03	27.23	26.94	27.2274	37059	23.9236	up	up	correct
DVA.US	DaVita Inc	20190813	58.8	60	58.7	59.39	5004311	59.39	up	up	correct
DVD.US	Dover Motorsports Inc	20190813	2.04	2.05	2	2.01	78648	1.7692	down	down	correct
DVN.US	Devon Energy Corporation	20190813	23.32	24.49	23.14	23.62	8937549	21.1474	up	up	correct
DXC.US	DXC Technology Company	20190813	34.05	35.25	33.54	34.09	9862786	33.0147	up	up	correct
DY.US	Dycom Industries Inc	20190813	45.64	47.82	45.64	47.38	496858	47.38	up	up	correct
E.US	Eni S.p.A	20190813	29.62	30.18	29.57	30	259933	25.4813	up	down	incorrect
EAF.US	GrafTech International Ltd	20190813	10.87	11.35	10.8	11.09	957476	10.7529	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190813	25.73	25.88	25.73	25.84	42865	24.6537	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190813	10.75	10.98	10.75	10.9	19965	8.3859	up	up	correct
EAT.US	Brinker International Inc	20190813	40.75	41.025	37.5	38.64	4831967	37.5282	down	down	correct
EB.US	Eventbrite Inc	20190813	16.74	17.22	16.57	17.2	1031509	17.2	up	up	correct
EBF.US	Ennis Inc	20190813	20.23	20.67	19.91	19.95	118593	17.9131	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190813	10.67	10.96	10.56	10.9	306614	9.7134	up	up	correct
EBS.US	Emergent BioSolutions Inc	20190813	42.9	44.52	42.605	43.64	190764	43.64	up	up	correct
EC.US	Ecopetrol S.A	20190813	16.01	17.43	16.01	16.69	826698	14.5003	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20190813	17.07	17.38	17.07	17.17	222473	12.7511	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190813	26.02	26.17	26.02	26.17	4535	21.8777	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190813	25.68	25.8342	25.68	25.72	2705	21.7239	up	up	correct
ECL.US	Ecolab Inc	20190813	205.22	208.3	203.76	207.46	834458	202.7304	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190813	9.2	9.46	9.1	9.15	77280	9.15	down	down	correct
ECVT.US	Ecovyst Inc	20190813	14.51	15.11	14.51	14.8	79769	10.5161	up	down	incorrect
ED.US	Consolidated Edison Inc	20190813	86.74	87.0068	85.985	86.75	1321502	79.4811	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190813	6.73	6.82	6.65	6.78	367703	5.6529	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190813	13.87	14.0396	13.72	13.92	143008	10.3688	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190813	12.57	12.57	12.3	12.35	105658	9.4172	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190813	8.36	8.4	7.37	7.4	452810	7.4	down	up	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20190813	101.9	107.365	101.08	105.66	12155810	10.566	up	up	correct
EEA.US	The European Equity Fund Inc	20190813	8.45	8.56	8.45	8.56	10762	8.1402	up	up	correct
EEX.US	Emerald Holding Inc	20190813	9.47	9.7	9.47	9.63	83068	9.4793	up	up	correct
EFL.US	Eaton Vance Floating	20190813	9.24	9.3207	9.23	9.25	10732	8.2316	up	up	correct
EFR.US	Eaton Vance Senior Floating	20190813	13.04	13.1	13.02	13.04	112481	11.0573
EFT.US	Eaton Vance Floating	20190813	13.37	13.39	13.34	13.36	52800	11.4161	down	down	correct
EFX.US	Equifax Inc	20190813	139.53	143.6	139.53	142.76	704499	139.6449	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190813	13.2379	13.2379	13.17	13.17	266	12.0841	down	down	correct
EGHT.US	8x8 Inc	20190813	24.86	25.4	24.81	25.25	786595	25.25	up	up	correct
EGO.US	Eldorado Gold Corporation	20190813	8.34	8.43	7.75	8.09	3619533	8.09	down	down	correct
EGP.US	EastGroup Properties Inc	20190813	121.68	123.03	121.01	122.79	278590	116.4738	up	up	correct
EGY.US	VAALCO Energy Inc	20190813	1.81	1.84	1.76	1.76	149815	1.76	down	down	correct
EHC.US	Encompass Health Corporation	20190813	61.66	62.775	61.32	62.36	431230	60.146	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20190813	9.85	9.92	9.77	9.77	84375	8.0179	down	up	incorrect
EHT.US	Eaton Vance 2021 Target Term Trust	20190813	9.85	9.9	9.85	9.88	30000	9.2686	up	up	correct
EIC.US	Eagle Point Income Company Inc	20190813	20.18	20.3	20.1	20.3	5400	20.3	up	up	correct
EIG.US	Employers Holdings Inc	20190813	41.82	42.46	41.82	42.34	71864	39.8371	up	up	correct
EIX.US	Edison International	20190813	73.18	73.57	72.755	73.21	3375111	66.4417	up	down	incorrect
EL.US	The Estée Lauder Companies Inc	20190813	176.63	183.51	175.3	180.79	1734017	177.497	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20190813	29.61	30.83	28.6	29.85	6805737	29.85	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190813	25.77	25.92	25.73	25.89	27405	23.0052	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190813	16.63	17.24	16.51	16.8	464215	16.8	up	up	correct
ELP.US	Companhia Paranaense de Energia	20190813	12.71	13.01	12.6	12.96	623088	5.6565	up	down	incorrect
ELS.US	Equity LifeStyle Properties Inc	20190813	132.3	133.015	131.05	132.63	680502	63.2328	up	down	incorrect
ELVT.US	Elevate Credit Inc	20190813	4.98	5.08	4.91	5.02	93279	5.02	up	down	incorrect
ELY.US	Callaway Golf Company	20190813	18.02	18.64	18	18.43	1179787	18.3992	up	down	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190813	14.13	14.13	13.87	13.9	286536	11.2742	down	up	incorrect
EME.US	EMCOR Group Inc	20190813	82.65	83.94	82.37	83.35	281563	82.5059	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20190813	14.05	14.3836	14.05	14.31	17863	11.5259	up	up	correct
EMN.US	Eastman Chemical Company	20190813	65.61	68.82	64.95	67.15	1374811	61.8864	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190813	8.58	8.72	8.5773	8.69	52460	34.3491	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190813	26.15	26.26	26.1	26.26	12419	24.4625	up	up	correct
EMR.US	Emerson Electric Co	20190813	57.73	60.53	57.65	59.19	3427853	55.3638	up	up	correct
ENB.US	Enbridge Inc	20190813	33.54	34.45	33.47	34.37	3037115	28.9784	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190813	27.03	27.2	26.9835	27.19	20136	24.6999	up	down	incorrect
ENBL.US	Enable Midstream Partners LP	20190813	12.25	12.455	12.18	12.26	593221	9.1891	up	up	correct
ENIA.US	Enel Américas S.A	20190813	7.95	8.2	7.9	8.11	1646767	7.3751	up	up	correct
ENIC.US	Enel Chile S.A	20190813	4.13	4.31	4.13	4.24	191352	3.6814	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190813	25.52	25.54	25.2805	25.4229	1368	22.4825	down	up	incorrect
ENLC.US	EnLink Midstream LLC	20190813	7.36	7.59	7.3253	7.4	2058923	5.685	up	down	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190813	26.62	27.04	26.6111	27.04	7600	24.9813	up	up	correct
ENR.US	PA	20190813	84.69	86.4	83.5	83.5	4830	69.3495	down	down	correct
ENS.US	EnerSys	20190813	57.52	60.34	57.03	57.75	275921	56.3874	up	up	correct
ENV.US	Envestnet Inc	20190813	57.56	58.49	56.92	57.83	322957	57.83	up	up	correct
ENVA.US	Enova International Inc	20190813	26.09	27.1	26.08	26.23	181544	26.23	up	down	incorrect
ENZ.US	Enzo Biochem Inc	20190813	3.75	3.81	3.61	3.79	120840	3.79	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20190813	5.4	5.47	5.37	5.45	75256	4.283	up	up	correct
EOG.US	EOG Resources Inc	20190813	77.49	79.93	76.83	78.52	4903604	72.5705	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190813	14.83	15	14.75	14.93	80629	12.6224	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190813	16.81	17.1	16.75	17.02	148447	14.5899	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190813	22.9	22.95	22.791	22.92	19143	20.8888	up	up	correct
EP.US	PC	20190813	53.99	53.99	52.32	53.4	2530	53.4	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20190813	21.44	22.35	21.44	21.88	380737	21.758	up	up	correct
EPAM.US	EPAM Systems Inc	20190813	185.71	190.355	185.64	189.61	327023	189.61	up	up	correct
EPC.US	Edgewell Personal Care Company	20190813	28.31	29.52	28.16	29.04	1035326	28.4684	up	up	correct
EPD.US	Enterprise Products Partners L.P	20190813	28.19	28.57	27.92	28.4	3738428	23.4866	up	up	correct
EPR.US	PG	20190813	25.43	25.5	24.5	25.43	14174	21.9192
EPRT.US	Essential Properties Realty Trust Inc	20190813	21.69	21.93	21.47	21.85	1107609	19.7233	up	up	correct
EQC.US	PD	20190813	26.8692	27.09	26.73	26.935	3864	23.802	up	up	correct
EQNR.US	Equinor ASA	20190813	16.78	17.25	16.71	17.18	1858282	15.5166	up	up	correct
EQR.US	Equity Residential	20190813	81.11	81.19	79.55	80.89	1339837	74.7494	down	up	incorrect
EQS.US	Equus Total Return Inc	20190813	1.7073	1.71	1.51	1.6919	7278	1.6919	down	down	correct
EQT.US	EQT Corporation	20190813	12.24	12.835	11.92	12.3	6309399	12.196	up	up	correct
ERF.US	Enerplus Corporation	20190813	6.36	6.62	6.31	6.56	1634107	6.1657	up	up	correct
ERJ.US	Embraer S.A	20190813	19.24	19.81	19.24	19.63	548234	19.63	up	down	incorrect
ES.US	Eversource Energy	20190813	77.57	78.18	77.21	77.91	1397739	72.7991	up	up	correct
ESE.US	ESCO Technologies Inc	20190813	74.84	76.85	74.61	76.31	107921	75.6804	up	down	incorrect
ESGC.US	Eros STX Global Corporation	20190813	1.32	1.36	1.25	1.36	2492134	1.36	up	up	correct
ESI.US	Element Solutions Inc	20190813	9.35	9.69	9.23	9.28	2230200	9.1409	down	down	correct
ESNT.US	Essent Group Ltd	20190813	45.89	47.06	45.69	46.39	273366	44.6613	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190813	13.15	13.24	13.05	13.19	1003868	12.5344	up	down	incorrect
ESS.US	Essex Property Trust Inc	20190813	311	313.43	306.8	313.31	467219	291.9456	up	up	correct
ESTC.US	Elastic N.V	20190813	86.36	87.75	85.6	86.41	709209	86.41	up	up	correct
ESTE.US	Earthstone Energy Inc	20190813	3.86	4.04	3.69	3.74	301688	3.74	down	up	incorrect
ETB.US	Eaton Vance Tax	20190813	15.76	16.09	15.76	15.89	58776	13.1618	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190813	17.78	18.49	17.78	18.12	168300	15.4038	up	down	incorrect
ETG.US	Eaton Vance Tax	20190813	15.6	15.81	15.6	15.77	201356	13.1735	up	up	correct
ETJ.US	Eaton Vance Risk	20190813	9.3	9.44	9.3	9.41	92613	7.8535	up	up	correct
ETN.US	Eaton Corporation plc	20190813	78.02	80.37	77.62	79.41	2349375	74.7901	up	up	correct
ETO.US	Eaton Vance Tax	20190813	25.21	25.73	25.21	25.64	64976	21.2861	up	up	correct
ETP.US	P	20190813	18.79	18.79	18.79	18.79	400	17.2978
ETR.US	Entergy Corporation	20190813	107.83	108.25	106.97	107.82	1034698	99.5439	down	up	incorrect
ETRN.US	Equitrans Midstream Corporation	20190813	13.36	13.96	13.128	13.68	2832362	11.031	up	up	correct
ETV.US	Eaton Vance Tax	20190813	14.73	15.1	14.7	15.08	186335	12.1566	up	down	incorrect
ETW.US	Eaton Vance Tax	20190813	9.44	9.66	9.44	9.54	472340	7.8785	up	down	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190813	21.22	21.39	21.22	21.2924	10272	19.3654	up	up	correct
ETY.US	Eaton Vance Tax	20190813	11.65	11.84	11.65	11.76	317462	9.7206	up	up	correct
EURN.US	Euronav NV	20190813	7.42	7.74	7.395	7.54	581247	6.2296	up	up	correct
EVA.US	Enviva Partners LP	20190813	29.94	30.35	29.53	30.15	246040	25.3307	up	up	correct
EVC.US	Entravision Communications Corporation	20190813	2.75	2.77	2.71	2.75	255805	2.4407
EVF.US	Eaton Vance Senior Income Trust	20190813	6.21	6.23	6.13	6.16	87845	5.2961	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190813	13.1854	13.2553	13.1754	13.1754	32718	10.8737	down	down	correct
EVH.US	Evolent Health Inc	20190813	7.38	7.7	7.06	7.12	1085233	7.12	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20190813	12.85	12.86	12.75	12.83	114305	11.6103	down	down	correct
EVR.US	Evercore Inc	20190813	75.9	78.89	75.6	78.58	299210	73.4417	up	down	incorrect
EVRG.US	Evergy Inc	20190813	63.08	63.93	62.63	63.74	1833767	58.5252	up	up	correct
EVRI.US	Everi Holdings Inc	20190813	9.43	9.72	9.43	9.49	771034	9.49	up	up	correct
EVT.US	Eaton Vance Tax	20190813	23.51	23.98	23.51	23.73	104970	19.866	up	up	correct
EVTC.US	EVERTEC Inc	20190813	34.94	35.67	34.75	35.53	190123	35.069	up	up	correct
EW.US	Edwards Lifesciences Corporation	20190813	215.79	219.7	215	219.22	2822412	73.0733	up	up	correct
EXD.US	Eaton Vance Tax	20190813	9.42	9.61	9.42	9.5	46721	8.0098	up	up	correct
EXG.US	Eaton Vance Tax	20190813	7.91	8.08	7.91	8.01	587822	6.6939	up	up	correct
EXK.US	Endeavour Silver Corp	20190813	2.72	2.73	2.41	2.46	5758181	2.46	down	down	correct
EXP.US	Eagle Materials Inc	20190813	83.89	85.23	83.32	84.03	427099	83.2833	up	down	incorrect
EXPR.US	Express Inc	20190813	1.97	2.16	1.95	2.07	1289828	2.07	up	up	correct
EXR.US	Extra Space Storage Inc	20190813	119.05	119.37	117.49	119.01	761282	110.0235	down	up	incorrect
EXTN.US	Exterran Corporation	20190813	9.9	10.39	9.74	9.84	397100	9.84	down	down	correct
FAF.US	First American Financial Corporation	20190813	57.36	57.79	56.41	57.14	1206277	52.9223	down	down	correct
FBC.US	Flagstar Bancorp Inc	20190813	33.85	34.87	33.52	34.25	612426	33.7483	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20190813	50.8	52.45	50.8	51.64	965954	50.0443	up	up	correct
FBK.US	FB Financial Corporation	20190813	35.68	36.79	35.68	36.22	46175	35.3045	up	down	incorrect
FBP.US	First BanCorp	20190813	9.53	9.93	9.51	9.78	1090197	9.1976	up	up	correct
FC.US	Franklin Covey Co	20190813	36.83	37.58	36.28	37.38	29221	37.38	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20190813	12.47	12.755	12.46	12.53	150351	11.4685	up	up	correct
FCN.US	FTI Consulting Inc	20190813	104.26	106.19	103.92	104.78	167453	104.78	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20190813	27.56	27.82	27.5	27.71	250936	24.8991	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190813	26.15	26.15	25.7	25.7	200	22.0793	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190813	11.78	11.84	11.76	11.77	64321	9.4233	down	down	correct
FCX.US	Freeport	20190813	9.52	10.01	9.41	9.89	30040471	9.7357	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190813	13.24	13.44	13.21	13.23	62319	11.1774	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20190813	27.66	28.71	27.52	27.54	134873	26.7066	down	down	correct
FDS.US	FactSet Research Systems Inc	20190813	272.95	280.8	272.95	279.24	422045	272.62	up	up	correct
FDX.US	FedEx Corporation	20190813	159.64	163.6	157.32	160.52	1839190	155.1465	up	down	incorrect
FE.US	FirstEnergy Corp	20190813	44.08	44.5	43.95	44.18	3226307	40.1827	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190813	2.05	2.06	1.99	2.051	9194	1.9583	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20190813	11.2	11.34	11.2	11.33	171216	8.9343	up	up	correct
FENG.US	Phoenix New Media Limited	20190813	2.92	3.1816	2.9	3.11	323739	0.2098	up	up	correct
FERG.US	Ferguson plc	20190813	72.6	72.6	72.6	72.6	200	67.6901
FET.US	Forum Energy Technologies Inc	20190813	1.64	1.725	1.58	1.6	1003816	32	down	down	correct
FF.US	FutureFuel Corp	20190813	10.52	10.92	10.5	10.73	63744	6.5215	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190813	15.58	15.8146	15.5405	15.73	29320	13.1547	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190813	20.11	20.36	20.11	20.13	87486	17.0606	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190813	6.15	6.315	6.15	6.27	27520	5.0152	up	down	incorrect
FHI.US	Federated Hermes Inc	20190813	32.15	32.9	32.0805	32.78	496223	28.9368	up	up	correct
FICO.US	Fair Isaac Corporation	20190813	356.57	362.75	335.85	337.33	855322	337.33	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20190813	15.5	15.6	15.4	15.56	52127	13.3427	up	down	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20190813	20.05	20.15	20.0004	20.1	13118	16.8807	up	up	correct
FINV.US	FinVolution Group	20190813	3.38	3.5	3.23	3.26	2326600	2.9537	down	up	incorrect
FIS.US	Fidelity National Information Services Inc	20190813	132.2	134.96	132.12	134.85	3541199	131.2303	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190813	9.01	9.01	8.84	8.87	92646	8.3791	down	down	correct
FIX.US	Comfort Systems USA Inc	20190813	38.63	39.924	38.58	39.04	241506	38.3416	up	up	correct
FL.US	Foot Locker Inc	20190813	39.05	41	38.77	40.1	2195351	37.8874	up	down	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190813	21.45	21.52	21.38	21.4	21297	18.153	down	up	incorrect
FLNG.US	FLEX LNG Ltd	20190813	10.4	10.6	10.25	10.505	5000	8.947	up	up	correct
FLO.US	Flowers Foods Inc	20190813	22.27	22.765	22.27	22.71	1714168	20.8445	up	up	correct
FLOW.US	SPX FLOW Inc	20190813	35	35.43	34.575	34.9	514563	34.7596	down	down	correct
FLR.US	Fluor Corporation	20190813	18.3	18.98	18.0318	18.4	3938490	17.8931	up	up	correct
FLS.US	Flowserve Corporation	20190813	42.36	44.12	42.03	43.37	1382634	41.1771	up	down	incorrect
FLT.US	FLEETCOR Technologies Inc	20190813	288.36	296.795	288.27	295.87	520631	295.87	up	up	correct
FMC.US	FMC Corporation	20190813	85.62	88.18	85.05	86.46	1175697	82.9493	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20190813	14.01	14.09	14	14.01	21101	12.6111
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190813	33.09	33.79	33.05	33.5	213827	32.2734	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190813	87.9	88.56	86.75	87.38	456006	83.2732	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20190813	13.83	13.88	13.69	13.88	1347	12.3237	up	up	correct
FN.US	Fabrinet	20190813	53.41	55.4	53.18	55.06	217318	55.06	up	up	correct
FNB.US	PE	20190813	28.92	29.1	28.74	28.9115	2121	25.047	down	down	correct
FND.US	Floor & Decor Holdings Inc	20190813	43.08	45.72	42.115	45.3	1568900	45.3	up	up	correct
FNF.US	Fidelity National Financial Inc	20190813	43.58	44	43.43	43.75	1192887	40.1022	up	down	incorrect
FNV.US	Franco	20190813	95.6	96.3	90.39	93.29	853783	91.265	down	down	correct
FOA.US	Finance Of America Companies Inc	20190813	9.9	9.94	9.87	9.93	3302	9.93	up	up	correct
FOE.US	Ferro Corporation	20190813	11.6	12.2	11.47	11.95	778582	11.95	up	up	correct
FOF.US	Cohen & Steers Closed	20190813	12.54	12.74	12.54	12.63	45341	10.5228	up	down	incorrect
FOR.US	Forestar Group Inc	20190813	18.43	19.24	18.43	19.04	21195	19.04	up	down	incorrect
FPAC.US	U	20190813	10.18	10.31	10.18	10.3099	1952	8.9234	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190813	22.86	22.97	22.81	22.82	99474	19.4917	down	down	correct
FPH.US	Five Point Holdings LLC	20190813	6.75	6.94	6.69	6.83	97650	6.83	up	down	incorrect
FPI.US	Farmland Partners Inc	20190813	6.45	6.59	6.38	6.45	128456	6.0982
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190813	8.97	9.13	8.96	9.1	71491	7.276	up	up	correct
FR.US	First Industrial Realty Trust Inc	20190813	38.2	38.47	37.96	38.47	348332	36.4434	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190813	12.6	12.69	12.57	12.66	185676	10.6856	up	up	correct
FRO.US	Frontline Ltd	20190813	6.93	7.21	6.9	7.18	373944	5.882	up	down	incorrect
FRT.US	PC	20190813	25.46	25.64	25.427	25.5	14728	22.8282	up	up	correct
FSK.US	FS KKR Capital Corp	20190813	5.85	5.91	5.795	5.8	505857	16.9357	down	down	correct
FSLY.US	Fastly Inc	20190813	15.81	16.48	15.71	15.95	947050	15.95	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20190813	4.06	4.18	3.79	3.94	5413324	3.94	down	down	correct
FSR.US	Fisker Inc	20190813	10.02	10.02	9.99	10	825386	10	down	down	correct
FSS.US	Federal Signal Corporation	20190813	30.25	30.9	29.96	30.81	263847	30.1369	up	up	correct
FT.US	Franklin Universal Trust	20190813	7.37	7.39	7.25	7.3	32715	6.413	down	up	incorrect
FTCH.US	Farfetch Limited	20190813	11.57	12.42	11.45	12	9142812	12	up	up	correct
FTI.US	TechnipFMC plc	20190813	23.0694	24.015	22.9729	23.5229	3695544	16.9176	up	up	correct
FTK.US	Flotek Industries Inc	20190813	1.94	2.11	1.93	2.04	391852	2.04	up	down	incorrect
FTS.US	Fortis Inc	20190813	40.57	41.06	40.56	40.83	268555	37.3051	up	up	correct
FTV.US	Fortive Corporation	20190813	69.34	71.19	68.9	70.01	1158168	58.0114	up	up	correct
FUBO.US	fuboTV Inc	20190813	7.75	7.94	7.75	7.94	1668	7.94	up	down	incorrect
FUL.US	H.B. Fuller Company	20190813	43.73	45.38	43.53	44.16	273972	42.873	up	up	correct
FUN.US	Cedar Fair L.P	20190813	51.97	52.89	51.97	52.02	284627	49.2226	up	up	correct
FVRR.US	Fiverr International Ltd	20190813	22.5	22.6587	21	21.77	321870	21.77	down	down	correct
G.US	Genpact Limited	20190813	41.02	41.52	40.93	41	1663100	40.1334	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20190813	6.01	6.14	5.99	6.1	514810	4.8112	up	up	correct
GAM.US	PB	20190813	26.7621	26.814	26.7179	26.7179	601	22.9506	down	up	incorrect
GATX.US	GATX Corporation	20190813	74.21	76.47	74.21	74.98	148218	70.6222	up	down	incorrect
GB.US	Global Blue Group Holding AG	20190813	10.18	10.31	10.18	10.3099	1952	10.3099	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190813	24.32	24.42	24.303	24.42	57240	20.9811	up	up	correct
GBL.US	GAMCO Investors Inc	20190813	17.79	18.53	17.79	18.34	7505	15.9526	up	down	incorrect
GBX.US	The Greenbrier Companies Inc	20190813	23.92	25.07	23.92	24.32	349009	22.2818	up	down	incorrect
GCI.US	Gannett Co Inc	20190813	8.03	8.13	7.785	7.93	2249582	7.1324	down	up	incorrect
GCO.US	Genesco Inc	20190813	35.34	37.71	35.07	35.53	350579	35.53	up	up	correct
GCP.US	GCP Applied Technologies Inc	20190813	18.77	19.17	18.44	18.45	466992	18.45	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190813	5.25	5.44	5.201	5.35	58270	4.3834	up	down	incorrect
GD.US	General Dynamics Corporation	20190813	181.15	184.61	180.65	183.11	803840	172.3329	up	down	incorrect
GDDY.US	GoDaddy Inc	20190813	62.26	64.45	62.26	64.05	2720317	64.05	up	down	incorrect
GDL.US	The GDL Fund	20190813	9.42	9.42	9.31	9.31	31975	8.3271	down	up	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190813	17.29	17.43	17.11	17.11	23282	14.4399	down	up	incorrect
GDOT.US	Green Dot Corporation	20190813	27.95	29.46	27.8426	29.22	1480851	29.22	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20190813	20.9	21.265	20.75	21.06	169018	18.1639	up	down	incorrect
GE.US	General Electric Company	20190813	9.23	9.585	9.21	9.35	9271570	74.041	up	up	correct
GEF.US	Greif Inc	20190813	32.98	34.345	32.98	33.77	178813	30.5153	up	up	correct
GEL.US	Genesis Energy L.P	20190813	19.96	20.7	19.89	20.32	408318	16.5292	up	up	correct
GEO.US	The GEO Group Inc	20190813	17.98	18.3	17.84	18.02	459453	14.8952	up	down	incorrect
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190813	4.71	4.88	4.7	4.84	360834	36.9305	up	up	correct
GES.US	Guess' Inc	20190813	14.74	16.39	14.51	15.44	2010425	14.7009	up	up	correct
GF.US	The New Germany Fund Inc	20190813	13.78	13.96	13.77	13.82	27787	11.412	up	up	correct
GFF.US	Griffon Corporation	20190813	18.49	19.0825	18.48	18.58	76757	17.9778	up	up	correct
GFI.US	Gold Fields Limited	20190813	6.01	6.065	5.41	5.73	14809619	5.3787	down	down	correct
GGB.US	Gerdau S.A	20190813	3.17	3.33	3.14	3.3	9934165	2.8725	up	up	correct
GGG.US	Graco Inc	20190813	45.35	46.81	45.35	46.41	366553	45.1878	up	down	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20190813	20.65	20.66	20.4	20.42	28426	15.9631	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190813	8.38	8.54	8.37	8.43	57951	6.4821	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190813	10.94	11.02	10.9	10.9	15569	9.5448	down	down	correct
GHC.US	Graham Holdings Company	20190813	705.14	714.685	705.14	713.21	28087	694.6055	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190813	10.53	11	10.46	10.57	40310	10.3384	up	up	correct
GHL.US	Greenhill & Co. Inc	20190813	14.17	14.71	14.06	14.47	241624	13.9597	up	up	correct
GHM.US	Graham Corporation	20190813	19.83	20.25	19.63	19.93	16512	18.5309	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20190813	14.36	14.36	14.28	14.28	74271	11.624	down	down	correct
GIB.US	CGI Inc	20190813	75.59	77.43	75.59	77.06	129996	77.06	up	down	incorrect
GIC.US	Global Industrial Company	20190813	20.47	20.945	20.3923	20.7	36941	18.2498	up	up	correct
GIL.US	Gildan Activewear Inc	20190813	36.77	37.62	36.77	37.46	426487	36.3209	up	up	correct
GIM.US	Templeton Global Income Fund	20190813	6.29	6.335	6.26	6.26	250437	5.4794	down	down	correct
GIS.US	General Mills Inc	20190813	54.39	54.725	54.08	54.38	2982526	50.3505	down	down	correct
GIX.US	WS	20190813	328.1	338	324.3	329.2	23515	326.3711	up	down	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190813	9.991	9.991	9.97	9.97	326	8.5319	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190813	23.17	23.17	23.1	23.1	1200	22.3624	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190813	20.25	20.25	20.21	20.2117	4290	19.4425	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190813	20.3792	20.3792	20.32	20.32	6855	19.5963	down	up	incorrect
GKOS.US	Glaukos Corporation	20190813	60.49	62.9	60	62.03	788790	62.03	up	up	correct
GLOB.US	Globant S.A	20190813	103	105.94	101.27	105.41	230104	105.41	up	up	correct
GLOG.US	PA	20190813	26.45	26.85	26.45	26.76	4372	21.932	up	up	correct
GLOP.US	PC	20190813	23.85	24.04	23.75	23.9714	15257	18.618	up	up	correct
GLT.US	Glatfelter Corporation	20190813	13.88	14.36	13.88	14.08	171235	12.9828	up	up	correct
GLW.US	Corning Incorporated	20190813	27.6	28.75	27.54	28.22	4945393	26.3332	up	up	correct
GM.US	General Motors Company	20190813	38.83	39.63	38.48	39.01	6318700	37.7519	up	up	correct
GME.US	GameStop Corp	20190813	3.48	3.76	3.47	3.47	4505170	3.47	down	down	correct
GMED.US	Globus Medical Inc	20190813	48.69	49.19	48.36	48.84	428943	48.84	up	up	correct
GMRE.US	PA	20190813	26.0107	26.15	26.0004	26.14	9725	22.2395	up	up	correct
GMS.US	GMS Inc	20190813	21.8	22.59	21.7148	22.39	400613	22.39	up	up	correct
GNE.US	PA	20190813	8.49	8.5	8.46	8.5	3676	7.2189	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190813	7.9	8.37	7.88	8.16	264352	7.362	up	down	incorrect
GNRC.US	Generac Holdings Inc	20190813	72.16	73.88	72.02	73.26	475840	73.26	up	up	correct
GNT.US	PA	20190813	25.2498	25.3	25.2498	25.3	1100	22.8514	up	up	correct
GNW.US	Genworth Financial Inc	20190813	4.27	4.47	4.18	4.46	14201743	4.46	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190813	20.55	20.62	20.41	20.55	179377	15.8913
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190813	18.97	19.54	18.68	19.27	2538334	19.2663	up	up	correct
GOLD.US	Barrick Gold Corporation	20190813	18.34	18.4	17.49	18.11	24881029	17.1337	down	down	correct
GOLF.US	Acushnet Holdings Corp	20190813	25	26.05	24.8	25.99	235614	24.9046	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20190813	41.57	43.85	40.4767	43.21	1775914	43.21	up	up	correct
GOTU.US	Gaotu Techedu Inc	20190813	14.74	14.98	13.67	14.24	1344100	14.24	down	down	correct
GPC.US	Genuine Parts Company	20190813	88.81	91.97	88.62	91.12	596389	84.4107	up	down	incorrect
GPI.US	Group 1 Automotive Inc	20190813	80.24	84.25	80.24	82.85	202715	81.1813	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190813	25.6	25.78	25.6	25.7435	16452	23.1313	up	up	correct
GPK.US	Graphic Packaging Holding Company	20190813	13.03	13.36	12.98	13.21	4976924	12.6019	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190813	7.8	7.9788	7.8	7.95	145642	6.7415	up	down	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20190813	18.44	18.57	18.43	18.46	218087	15.5149	up	down	incorrect
GPN.US	Global Payments Inc	20190813	155.15	159.41	154.83	158.79	941123	157.0706	up	up	correct
GPRK.US	GeoPark Limited	20190813	16.5438	17.007	16.3147	16.5139	225274	16.137	down	up	incorrect
GPS.US	The Gap Inc	20190813	17.48	18.96	17.175	17.95	9871592	17.164	up	up	correct
GPX.US	GP Strategies Corporation	20190813	12.87	13.335	12.87	13.07	120313	13.07	up	up	correct
GRC.US	The Gorman	20190813	30.76	31.76	30.6	31.39	31748	30.05	up	up	correct
GRP.US	UN	20190813	46.73	47.28	46.35	46.86	16053	41.5597	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190813	10.42	10.642	10.42	10.54	41419	9.2693	up	up	correct
GS.US	The Goldman Sachs Group Inc	20190813	201.51	206.6	200.23	204.11	2157671	193.5583	up	down	incorrect
GSBD.US	Goldman Sachs BDC Inc	20190813	19.62	19.9571	19.62	19.81	91738	15.6943	up	up	correct
GSK.US	GlaxoSmithKline plc	20190813	40.59	40.85	40.43	40.65	5185635	36.1595	up	down	incorrect
GSL.US	PB	20190813	23.9	24.09	23.9	24.05	2858	18.9602	up	up	correct
GTES.US	Gates Industrial Corporation plc	20190813	7.91	8.09	7.745	8.03	1464554	8.03	up	up	correct
GTLS.US	Chart Industries Inc	20190813	60.7	62.45	58.53	62.28	743185	62.28	up	up	correct
GTN.US	Gray Television Inc	20190813	14.9	15.65	14.85	14.91	956344	14.688	up	up	correct
GTNA.US	Gray Television Inc	20190813	14.69	15.89	14.69	14.85	2820	14.7862	up	up	correct
GTS.US	Triple	20190813	25.75	26.485	25.4	25.58	183467	25.58	down	down	correct
GTY.US	Getty Realty Corp	20190813	29.92	30.07	29.82	30.03	82285	26.3412	up	down	incorrect
GUT.US	The Gabelli Utility Trust	20190813	7.44	7.58	7.31	7.36	256568	6.1545	down	down	correct
GVA.US	Granite Construction Incorporated	20190813	27.6	28.58	27.6	28.15	631392	26.8438	up	up	correct
GWB.US	Great Western Bancorp Inc	20190813	29.8	31.04	29.8	30.53	340063	29.4433	up	up	correct
GWRE.US	Guidewire Software Inc	20190813	95.78	97.4	95.44	95.99	584769	95.99	up	up	correct
GWW.US	W.W. Grainger Inc	20190813	261.29	271.73	260.485	268.22	561626	258.3508	up	up	correct
GYC.US	Cabco Series 2004	20190813	20.98	20.98	20.44	20.44	180879	19.2399	down	down	correct
H.US	Hyatt Hotels Corporation	20190813	73.69	75.83	73.41	75.59	571800	75.0358	up	up	correct
HAE.US	Haemonetics Corporation	20190813	132.72	137.49	132.08	137.37	286306	137.37	up	down	incorrect
HAL.US	Halliburton Company	20190813	19.35	20.375	19.18	19.48	12413950	18.6031	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190813	27.34	27.62	27.15	27.36	246158	25.0116	up	down	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20190813	14.04	14.5	13.7	14.35	53998	13.5417	up	up	correct
HBI.US	Hanesbrands Inc	20190813	14.48	15.26	14.35	14.57	9455564	13.2948	up	up	correct
HBM.US	Hudbay Minerals Inc	20190813	3.4	3.58	3.35	3.48	954116	3.4466	up	up	correct
HCA.US	HCA Healthcare Inc	20190813	125.15	129.25	125.15	127.9	1207520	125.314	up	up	correct
HCC.US	Warrior Met Coal Inc	20190813	20.35	21.8	20.34	21.13	1125971	20.5839	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190813	907.5	907.5	907.5	907.5	0	906.6926
HCHC.US	HC2 Holdings Inc	20190813	2.31	2.39	2.19	2.23	172287	2.23	down	down	correct
HCI.US	HCI Group Inc	20190813	41.78	42.35	41.71	42.07	57067	39.2002	up	down	incorrect
HCXY.US	Hercules Capital Inc	20190813	25.64	25.78	25.62	25.7	7887	22.4357	up	up	correct
HD.US	The Home Depot Inc	20190813	206.31	211.62	204.78	208.33	3906289	196.894	up	up	correct
HDB.US	HDFC Bank Limited	20190813	111.07	111.4	110.21	111.1	818828	55.1444	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20190813	44.12	44.35	43.87	44.31	253983	40.8369	up	up	correct
HEI.US	HEICO Corporation	20190813	142.5	144.37	141.69	142.01	411271	141.6263	down	down	correct
HEP.US	Holly Energy Partners L.P	20190813	27.39	27.86	27.18	27.76	88555	22.4104	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190813	13.91	14.04	13.83	13.86	38948	11.3158	down	down	correct
HES.US	Hess Corporation	20190813	60.45	62.76	59.97	62.02	2739245	59.3518	up	up	correct
HESM.US	Hess Midstream LP	20190813	18.46	18.71	18.24	18.42	79693	15.1955	down	down	correct
HFC.US	HollyFrontier Corporation	20190813	46.46	47.93	46.08	47	2018990	43.7438	up	up	correct
HFRO.US	PA	20190813	25.27	25.29	25.17	25.22	182221	22.1194	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20190813	25.98	25.98	25.32	25.6	13785	25.6	down	down	correct
HGLB.US	Highland Global Allocation Fund	20190813	10.75	10.7823	10.5	10.57	76129	7.7328	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190813	26.39	27.55	26.2	26.77	1630300	26.77	up	down	incorrect
HHC.US	The Howard Hughes Corporation	20190813	128.82	131.81	128.82	130.08	167633	130.08	up	down	incorrect
HI.US	Hillenbrand Inc	20190813	27.89	28.56	27.75	28.13	623052	26.368	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20190813	57.91	59.17	57.88	58.9	1539511	55.3327	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190813	204.49	207.16	203.25	203.74	179622	192.8872	down	up	incorrect
HIL.US	Hill International Inc	20190813	3.19	3.26	3.16	3.18	75985	3.18	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190813	5.05	5.07	5.03	5.03	162877	4.1842	down	down	correct
HIW.US	Highwoods Properties Inc	20190813	43.99	44.18	43.75	43.84	346696	39.4539	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20190813	6.88	6.92	6.86	6.87	163889	5.5486	down	down	correct
HKIB.US	AMTD International Inc	20190813	9.59	9.7	9.1	9.16	56410	9.16	down	up	incorrect
HL.US	PB	20190813	51.12	51.12	51.12	51.12	0	44.2708
HLF.US	Herbalife Nutrition Ltd	20190813	36.93	37.69	36.79	36.99	1307229	36.99	up	up	correct
HLI.US	Houlihan Lokey Inc	20190813	41.82	43.2	41.8	43.06	372693	40.7486	up	up	correct
HLIO.US	Helios Technologies Inc.	20190813	41.39	43.41	41.32	42.68	37472	41.9626	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20190813	93.82	96.305	93.66	95.26	2009435	94.9708	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190813	7.14	7.605	7.12	7.48	841000	7.48	up	down	incorrect
HMC.US	Honda Motor Co. Ltd	20190813	23.55	23.9	23.505	23.71	708888	22.1915	up	up	correct
HMLP.US	PA	20190813	26.05	26.29	26.05	26.27	9485	21.4685	up	up	correct
HMN.US	Horace Mann Educators Corporation	20190813	43.53	44.44	43.53	43.95	85839	40.7664	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190813	3	3	2.7	2.87	16145641	2.8054	down	down	correct
HNGR.US	Hanger Inc	20190813	19.75	20.31	19.74	20.18	414389	20.18	up	up	correct
HNI.US	HNI Corporation	20190813	30.99	32.21	30.91	31.31	208505	28.6506	up	up	correct
HNP.US	Huaneng Power International Inc	20190813	21.91	22.39	21.91	22.39	25676	19.7331	up	up	correct
HOG.US	Harley	20190813	32.97	34.515	32.96	33.79	1525492	32.1198	up	down	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20190813	17.96	18.52	17.96	18.2	296520	17.203	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190813	5.43	5.835	5.43	5.68	127706	5.68	up	down	incorrect
HP.US	Helmerich & Payne Inc	20190813	40.89	42.19	40.25	40.49	1994400	35.0748	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20190813	13.09	13.68	13.03	13.4	12048156	12.2355	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20190813	22.95	23.21	22.95	23.04	53871	19.385	up	down	incorrect
HPI.US	John Hancock Preferred Income Fund	20190813	23.73	24.07	23.73	24.07	39231	20.3618	up	up	correct
HPQ.US	HP Inc	20190813	18.88	19.79	18.82	19.54	11998980	18.0395	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20190813	18.88	19.09	18.84	18.98	96475	15.9531	up	down	incorrect
HQH.US	Tekla Healthcare Investors	20190813	19.25	19.71	19.25	19.46	141432	15.7306	up	up	correct
HQL.US	Tekla Life Sciences Investors	20190813	16.03	16.34	16.03	16.18	73736	13.1097	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20190813	32.97	33.11	32.67	33.04	619254	29.9852	up	up	correct
HRB.US	H&R Block Inc	20190813	27.07	27.86	26.98	27.78	2575768	24.3625	up	up	correct
HRC.US	Hill	20190813	106.12	108.035	106.12	107.28	400859	105.1996	up	up	correct
HRI.US	Herc Holdings Inc	20190813	39.7	41.86	39.285	40.47	186566	40.3612	up	up	correct
HRL.US	Hormel Foods Corporation	20190813	41.92	42.4058	41.67	41.79	3105995	39.8977	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20190813	14.33	14.66	14.281	14.49	93473	13.6118	up	down	incorrect
HSBC.US	HSBC Holdings plc	20190813	36.76	37.22	36.71	37.01	4212830	33.6693	up	up	correct
HSC.US	Harsco Corporation	20190813	17.19	18.3	17.19	17.98	1244740	17.98	up	up	correct
HSY.US	The Hershey Company	20190813	155.6	156.69	155.13	155.36	959234	147.5322	down	down	correct
HT.US	PE	20190813	24.73	24.835	24.73	24.73	6131	19.8182
HTA.US	Healthcare Trust of America Inc	20190813	27.67	27.768	27.39	27.7	1565368	25.2227	up	down	incorrect
HTD.US	John Hancock Tax	20190813	25.11	25.5	25.096	25.31	52909	21.4169	up	up	correct
HTGC.US	Hercules Capital Inc	20190813	12.67	12.85	12.67	12.81	338884	10.2126	up	up	correct
HTH.US	Hilltop Holdings Inc	20190813	22.08	22.69	22.08	22.26	598735	21.4006	up	down	incorrect
HTY.US	John Hancock Investments	20190813	6.64	6.71	6.64	6.69	51796	5.2267	up	up	correct
HUBB.US	Hubbell Incorporated	20190813	125.35	130.18	124.81	127.26	278340	119.8982	up	down	incorrect
HUBS.US	HubSpot Inc	20190813	194.99	196.2407	188.74	192.74	624016	192.74	down	down	correct
HUM.US	Humana Inc	20190813	294.23	305.47	294.23	304.87	1102861	300.1996	up	down	incorrect
HUN.US	Huntsman Corporation	20190813	19.45	20.9	19.27	19.9	2391626	18.514	up	up	correct
HUYA.US	HUYA Inc	20190813	21.01	21.39	20.58	21.33	4040350	21.33	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20190813	19.06	19.57	18.88	19.52	133000	15.778	up	up	correct
HWM.US	Howmet Aerospace Inc	20190813	25.07	25.7	24.94	25.39	2775992	25.3302	up	down	incorrect
HXL.US	Hexcel Corporation	20190813	80.21	81.87	79.84	81.43	404369	81.0594	up	up	correct
HY.US	Hyster	20190813	56.9	58.78	56.61	57.47	107761	54.0711	up	up	correct
HYB.US	The New America High Income Fund Inc	20190813	8.69	8.72	8.68	8.69	67768	7.3018
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190813	15.06	15.1	15.01	15.01	66861	12.4963	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190813	10.47	10.53	10.47	10.51	344736	8.6136	up	up	correct
HZN.US	Horizon Global Corporation	20190813	3.07	3.23	3.05	3.15	100396	3.15	up	up	correct
HZO.US	MarineMax Inc	20190813	14.66	15.45	14.51	14.66	171159	14.66
IAA.US	IAA Inc	20190813	43.68	48.45	43.68	45.53	2856985	45.53	up	down	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190813	8.08	8.2	8.08	8.14	22103	6.655	up	down	incorrect
IAG.US	IAMGOLD Corporation	20190813	3.47	3.5	3.175	3.33	10635579	3.33	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190813	52.4	52.77	52.13	52.74	1935	50.7763	up	up	correct
IBM.US	International Business Machines Corporation	20190813	133.6798	136.4473	132.6865	135.668	4551170	115.9654	up	up	correct
IBN.US	ICICI Bank Limited	20190813	11.5	11.62	11.41	11.56	4033451	11.5258	up	up	correct
IBP.US	Installed Building Products Inc	20190813	55.5	57.13	55.18	56.66	142456	56.1051	up	up	correct
ICD.US	Independence Contract Drilling Inc	20190813	1.13	1.19	1.11	1.12	6983	22.4	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190813	90.41	92.25	90.12	92.01	1971382	89.3193	up	up	correct
ICL.US	ICL Group Ltd	20190813	5.21	5.24	5.18	5.2	155546	4.4725	down	up	incorrect
IDA.US	IDACORP Inc	20190813	104	105.44	103.55	105.15	444407	98.6473	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190813	11.14	11.26	11.14	11.17	85777	9.4159	up	up	correct
IDT.US	IDT Corporation	20190813	8.81	9.01	8.64	8.74	71324	8.74	down	up	incorrect
IEX.US	IDEX Corporation	20190813	162.32	166.34	161.72	164.67	756375	160.5866	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20190813	121.07	121.205	118.48	118.71	1217529	111.6335	down	down	correct
IFN.US	The India Fund Inc	20190813	20.15	20.39	19.96	20.18	115463	14.9989	up	up	correct
IFS.US	Intercorp Financial Services Inc	20190813	39.39	40.57	38.2	39.93	71582	35.2266	up	down	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190813	10.59	10.76	10.56	10.66	142138	8.7673	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190813	6.39	6.5	6.39	6.45	275227	5.389	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190813	21.35	21.35	20.98	21.01	22858	19.0817	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190813	7.53	7.61	7.53	7.6	214403	6.2064	up	up	correct
IGT.US	International Game Technology PLC	20190813	13.14	13.42	13	13.06	2277355	12.2011	down	down	correct
IHC.US	Independence Holding Company	20190813	37.85	38.345	37.85	38.28	12729	37.2727	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190813	6.94	7	6.93	6.98	51591	5.7385	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20190813	64.38	65.43	64.3	65.18	180040	63.297	up	down	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20190813	10.5	10.5	10.4061	10.46	32665	9.0067	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190813	10.38	10.4	10.28	10.32	19172	8.9434	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190813	18.11	18.25	17.9	18.04	299426	17.3254	down	down	correct
IIIN.US	Insteel Industries Inc	20190813	18.21	18.72	18.155	18.36	51394	16.2483	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20190813	15.45	15.483	15.38	15.42	171215	13.8204	down	down	correct
IIPR.US	PA	20190813	29.74	29.8	29.7036	29.7598	1798	25.3928	up	down	incorrect
IMAX.US	IMAX Corporation	20190813	20.95	21.51	20.95	21.37	172798	21.37	up	up	correct
INFO.US	IHS Markit Ltd	20190813	63.6	64.86	63.32	64.84	1963792	63.7836	up	up	correct
INFY.US	Infosys Limited	20190813	10.85	11.1	10.78	11.06	12558630	10.4601	up	up	correct
ING.US	ING Groep N.V	20190813	9.55	9.79	9.51	9.7	11107216	9.2035	up	up	correct
INGR.US	Ingredion Incorporated	20190813	75.38	77.59	75.38	76.12	688865	71.0619	up	down	incorrect
INN.US	Summit Hotel Properties Inc	20190813	11.46	11.52	11.39	11.49	744552	10.9691	up	up	correct
INS.US	Intelligent Systems Corporation	20190813	45.93	49	45.93	48.34	86562	48.34	up	up	correct
INSI.US	Insight Select Income Fund	20190813	19.88	20.133	19.74	19.75	18419	17.0116	down	down	correct
INSP.US	Inspire Medical Systems Inc	20190813	64.34	66.28	64.15	66.05	158807	66.05	up	up	correct
INT.US	World Fuel Services Corporation	20190813	36.88	38.17	36.8	37.94	323868	36.5982	up	up	correct
INVH.US	Invitation Homes Inc	20190813	27.63	27.88	27.44	27.87	3104469	26.5402	up	up	correct
IO.US	ION Geophysical Corporation	20190813	7.32	7.73	7.24	7.28	147998	7.28	down	down	correct
IP.US	International Paper Company	20190813	38.42	40.51	38.22	40.05	4106248	33.8934	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190813	20.85	21.305	20.7158	20.81	3005850	18.6859	down	down	correct
IPI.US	Intrepid Potash Inc	20190813	3.23	3.28	3.165	3.25	52625	32.5	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20190813	12.84	12.85	12.7593	12.78	198629	11.4366	down	down	correct
IQV.US	IQVIA Holdings Inc	20190813	153.74	157.6	153.74	157.08	818153	157.08	up	down	incorrect
IR.US	Ingersoll Rand Inc	20190813	29.98	30.95	29.88	30.57	1510821	28.3177	up	up	correct
IRL.US	The New Ireland Fund Inc	20190813	8.4	8.4	8.21	8.2414	4880	6.525	down	down	correct
IRM.US	Iron Mountain Incorporated	20190813	30.99	31.27	30.79	30.98	1588583	25.8522	down	down	correct
IRT.US	Independence Realty Trust Inc	20190813	13.1	13.17	12.935	13.17	637368	11.9191	up	down	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20190813	14.41	14.44	14.4099	14.41	79507	11.8232
ISG.US	ING Groep N.V. PERP DBT 6.125	20190813	25.94	26.035	25.9381	26	26230	26	up	down	incorrect
IT.US	Gartner Inc	20190813	127.8	131.35	127.69	128.56	811289	128.56	up	down	incorrect
ITCB.US	Itaú Corpbanca	20190813	11.4	11.64	11.4	11.54	1234	10.1938	up	up	correct
ITGR.US	Integer Holdings Corporation	20190813	78.91	80.83	78.53	80.02	163148	80.02	up	up	correct
ITT.US	ITT Inc	20190813	54.77	57.15	54.69	55.93	548217	54.4861	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20190813	8.8036	9.1234	8.7436	8.9934	14866880	6.7005	up	up	correct
ITW.US	Illinois Tool Works Inc	20190813	147.47	153.41	147.245	151.88	1227589	143.8781	up	up	correct
IVC.US	Invacare Corporation	20190813	5.8	5.98	5.42	5.67	269688	5.6409	down	down	correct
IVH.US	Ivy Funds	20190813	13.63	13.73	13.63	13.71	45997	11.1491	up	up	correct
IVR.US	PC	20190813	25.71	25.84	25.71	25.8	7204	21.1718	up	up	correct
IVZ.US	Invesco Ltd	20190813	16.06	16.525	15.86	16.16	7676850	14.2779	up	up	correct
IX.US	ORIX Corporation	20190813	69.51	70.2	69.51	70.06	38745	65.1983	up	up	correct
J.US	Jacobs Engineering Group Inc	20190813	82.77	84.89	82.2	83.89	825496	82.4686	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20190813	11.03	11.49	10.87	11.35	47285	11.35	up	up	correct
JBGS.US	JBG SMITH Properties	20190813	37.91	38.88	37.79	38.56	666314	36.199	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190813	29.641	29.641	28.76	28.8251	1290	25.9047	down	up	incorrect
JBL.US	Jabil Inc	20190813	27.94	28.88	27.7	28.75	856591	28.1721	up	up	correct
JBT.US	John Bean Technologies Corporation	20190813	101.82	105.41	101.31	103.16	122368	102.245	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190813	13.77	14.05	13.76	13.95	51664	11.3957	up	up	correct
JCI.US	Johnson Controls International plc	20190813	41.76	42.89	41.75	42.87	4876526	40.5103	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190813	9.85	9.85	9.75	9.83	53362	8.48	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190813	11.03	11.24	10.86	10.86	36476	9.032	down	down	correct
JEF.US	Jefferies Financial Group Inc	20190813	18.91	19.41	18.9	19.02	1219487	16.5423	up	up	correct
JELD.US	JELD	20190813	18.08	18.47	17.88	17.93	342304	17.93	down	up	incorrect
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190813	9	9.05	8.85	9	54005	7.93
JEQ.US	Aberdeen Japan Equity Fund Inc	20190813	6.91	6.99	6.91	6.99	11794	6.4687	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20190813	9.72	9.75	9.71	9.72	143325	8.1562
JGH.US	Nuveen Global High Income Fund	20190813	15.15	15.32	15.15	15.2	103490	12.5309	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190813	10.66	10.75	10.5817	10.75	7656	9.5107	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190813	9.89	9.91	9.87	9.88	87439	9.1322	down	down	correct
JHG.US	Janus Henderson Group plc	20190813	18.3	18.78	18.225	18.48	1272646	16.4091	up	up	correct
JHI.US	John Hancock Investors Trust	20190813	16.86	17	16.82	17	11618	13.9122	up	up	correct
JHS.US	John Hancock Income Securities Trust	20190813	14.57	14.65	14.51	14.54	18293	12.7391	down	down	correct
JHX.US	James Hardie Industries plc	20190813	15.04	15.3922	14.97	15.34	18785	14.7813	up	up	correct
JILL.US	J.Jill Inc	20190813	1.78	1.94	1.78	1.83	656195	9.15	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190813	19.7	20.26	19.4	19.6	598811	19.6	down	up	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20190813	138.78	141.129	137.85	139.26	247775	138.8501	up	down	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20190813	23.1	23.16	23.1	23.13	14634	20.6651	up	up	correct
JMIA.US	Jumia Technologies AG	20190813	11.5	13.68	11.3	13.13	1740584	13.13	up	up	correct
JMM.US	Nuveen Multi	20190813	7.45	7.49	7.45	7.49	1854	6.6828	up	up	correct
JMP.US	JMP Group LLC	20190813	3.63	3.6899	3.63	3.68	33101	3.4809	up	up	correct
JNJ.US	Johnson & Johnson	20190813	132.3	134.1	132	133.42	5101835	124.8883	up	down	incorrect
JNPR.US	Juniper Networks Inc	20190813	25.05	25.97	25.045	25.46	3081814	23.4968	up	up	correct
JOE.US	The St. Joe Company	20190813	17.29	17.66	17.29	17.56	75444	17.4025	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190813	8.27	8.37	8.27	8.36	25931	6.8969	up	up	correct
JP.US	Jupai Holdings Limited	20190813	1.9	2.19	1.85	1.875	157083	1.875	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190813	9.78	9.83	9.78	9.8	279560	8.2552	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190813	24.38	24.4899	23.9973	24.16	50626	20.5735	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190813	9.72	9.78	9.67	9.68	466071	8.243	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190813	24.8	24.8	24.46	24.5724	12413	21.2884	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190813	7.64	7.66	7.61	7.62	912130	5.6852	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190813	16.75	17.07	16.75	17.01	147214	13.9267	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190813	9.57	9.61	9.57	9.59	101939	8.0507	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20190813	10.56	10.65	10.5274	10.62	36259	8.6983	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190813	15.28	15.3	15.17	15.3	34488	12.8109	up	up	correct
JT.US	Jianpu Technology Inc	20190813	3.62	3.65	3.53	3.55	239512	28.4	down	up	incorrect
JTA.US	Nuveen Tax	20190813	11.15	11.22	11.03	11.04	47262	9.3534	down	down	correct
JTD.US	Nuveen Tax	20190813	16.2	16.5	16.2	16.5	13580	13.7597	up	up	correct
JW.US	B	20190813	42.88	42.98	42.85	42.85	412	40.7142	down	down	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190813	42.88	42.98	42.85	42.85	412	39.9636	down	down	correct
JWN.US	Nordstrom Inc	20190813	28.46	30.41	28.02	29.12	4288763	28.1033	up	up	correct
K.US	Kellogg Company	20190813	61.76	62.97	61.63	62.7	2287603	57.2841	up	down	incorrect
KAI.US	Kadant Inc	20190813	81.5	84.7	81.23	83.55	69490	82.0251	up	up	correct
KAMN.US	Kaman Corporation	20190813	57.25	58.92	57.25	57.76	81252	55.3737	up	down	incorrect
KAR.US	KAR Auction Services Inc	20190813	24.82	25.4	24.82	24.92	3316925	24.1924	up	up	correct
KB.US	KB Financial Group Inc	20190813	31.3	31.8721	31.27	31.83	212021	29.3328	up	up	correct
KBH.US	KB Home	20190813	26.81	27.5	26.5	27.2	1299706	26.3979	up	down	incorrect
KBR.US	KBR Inc	20190813	24.72	25.79	24.72	25.72	1601576	24.8511	up	up	correct
KEN.US	Kenon Holdings Ltd	20190813	21.36	21.57	21.36	21.57	1129	16.82	up	up	correct
KEP.US	Korea Electric Power Corporation	20190813	10.19	10.52	10.19	10.5	368700	10.0228	up	up	correct
KEX.US	Kirby Corporation	20190813	71.8	74.87	71.54	73.9	417851	73.9	up	up	correct
KEY.US	PK	20190813	25.03	25.03	25.03	25.03	0	21.7537
KEYS.US	Keysight Technologies Inc	20190813	85.55	89.07	85.55	88.47	1372285	88.47	up	up	correct
KF.US	The Korea Fund Inc	20190813	25.34	25.7999	25.339	25.54	11678	19.7433	up	up	correct
KFS.US	Kingsway Financial Services Inc	20190813	2.7976	2.7976	2.72	2.79	21402	2.79	down	down	correct
KFY.US	Korn Ferry	20190813	38.48	39.84	38.48	38.87	196651	37.9028	up	down	incorrect
KGC.US	Kinross Gold Corporation	20190813	5.07	5.07	4.73	4.86	22575663	4.7342	down	down	correct
KIM.US	PM	20190813	25.26	25.33	25.2	25.31	17996	22.5608	up	up	correct
KIO.US	KKR Income Opportunities Fund	20190813	15.64	15.74	15.6	15.6352	38492	12.5408	down	up	incorrect
KL.US	Kirkland Lake Gold Ltd	20190813	47	47.11	43.79	45.77	1792356	44.3668	down	down	correct
KLR.US	Kaleyra Inc	20190813	10.45	10.45	10.38	10.38	1100	10.38	down	up	incorrect
KMB.US	Kimberly	20190813	138.41	140.65	137.73	139.42	2014281	128.9331	up	up	correct
KMI.US	Kinder Morgan Inc	20190813	20.36	20.635	20.26	20.51	15682540	17.7128	up	up	correct
KMPR.US	Kemper Corporation	20190813	76.53	78.91	76.53	78.37	301160	75.1489	up	up	correct
KMT.US	Kennametal Inc	20190813	28.8	30.31	28.69	29.43	636924	27.8437	up	up	correct
KMX.US	CarMax Inc	20190813	83.4	86.67	83.24	85.39	1348180	85.39	up	up	correct
KN.US	Knowles Corporation	20190813	19.55	19.98	19.4	19.87	683802	19.87	up	up	correct
KNL.US	Knoll Inc	20190813	22.83	23.47	22.83	23.07	158006	22.0168	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20190813	18.37	18.57	18.23	18.39	71337	13.973	up	up	correct
KNX.US	Knight	20190813	32.62	34.65	32.25	33.82	1795575	33.1793	up	up	correct
KO.US	The Coca	20190813	52.9	53.61	52.87	53.5	8657591	49.4157	up	down	incorrect
KODK.US	Eastman Kodak Company	20190813	2.1	2.16	2.03	2.05	229749	2.05	down	down	correct
KOF.US	Coca	20190813	58.27	59.23	58.27	58.67	41903	52.0729	up	up	correct
KOP.US	Koppers Holdings Inc	20190813	27.95	29.15	27.95	28.92	68377	28.92	up	up	correct
KOS.US	Kosmos Energy Ltd	20190813	6.35	6.61	6.29	6.48	3610300	6.2771	up	up	correct
KR.US	The Kroger Co	20190813	23	23.38	22.9	23.05	7492294	21.8337	up	up	correct
KRA.US	Kraton Corporation	20190813	26.9	28.74	26.8	27.78	198646	27.78	up	up	correct
KRC.US	Kilroy Realty Corporation	20190813	77.3	77.825	76.81	77.29	268769	72.1593	down	down	correct
KRG.US	Kite Realty Group Trust	20190813	15.3	15.4628	15.18	15.24	315540	13.5958	down	down	correct
KRO.US	Kronos Worldwide Inc	20190813	10.66	11.09	10.39	10.79	336481	9.3769	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20190813	14.77	14.78	14.27	14.58	48268	11.6911	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190813	12.29	12.4	12.2757	12.35	28510	11.0298	up	up	correct
KSS.US	Kohl's Corporation	20190813	48.99	52.5	48.57	50.67	5697885	46.7133	up	down	incorrect
KSU.US	P	20190813	27.2685	27.2685	27.2685	27.2685	200	25.4168
KT.US	KT Corporation	20190813	10.91	11.12	10.9	11.07	464845	10.0832	up	up	correct
KTB.US	Kontoor Brands Inc	20190813	32.24	33.4375	31.47	32.3	669341	29.628	up	up	correct
KTF.US	DWS Municipal Income Trust	20190813	11.62	11.68	11.61	11.67	103924	10.4812	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190813	31.786	31.786	31.786	31.786	158	27.2493
KTN.US	Credit	20190813	32.69	32.9	32.69	32.9	1120	29.0199	up	down	incorrect
KW.US	Kennedy	20190813	21.05	21.35	21.05	21.18	150186	18.9664	up	up	correct
KWR.US	Quaker Chemical Corporation	20190813	159.22	166.18	158.1	164.47	91054	161.5489	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190813	14.09	14.34	14.09	14.27	457763	10.9481	up	down	incorrect
L.US	Loews Corporation	20190813	49.91	50.77	49.76	50.43	848827	49.7626	up	up	correct
LAC.US	Lithium Americas Corp	20190813	3.6	3.63	3.51	3.57	144631	3.57	down	down	correct
LAD.US	Lithia Motors Inc	20190813	128.69	132.86	127.41	131.54	217511	129.7396	up	up	correct
LADR.US	Ladder Capital Corp	20190813	16.71	16.87	16.65	16.82	368206	14.0653	up	up	correct
LAIX.US	LAIX Inc	20190813	8.6	8.86	8.59	8.66	57773	8.66	up	up	correct
LAZ.US	Lazard Ltd	20190813	32.15	33.82	32.15	33.24	385900	29.7765	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20190813	11.83	12.37	11.64	11.88	396900	11.6589	up	up	correct
LC.US	LendingClub Corporation	20190813	14.81	15.13	14.42	14.45	484618	14.45	down	down	correct
LCI.US	Lannett Company Inc	20190813	6.66	6.86	6.6	6.77	760712	6.77	up	up	correct
LCII.US	LCI Industries	20190813	90.55	93.05	89.6801	89.9	153912	84.4188	down	down	correct
LDOS.US	Leidos Holdings Inc	20190813	82.84	84.5	82.74	84.27	1750215	81.2363	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190813	25.17	25.31	24.95	25.22	80344	20.9296	up	up	correct
LEA.US	Lear Corporation	20190813	112.25	115.18	110.907	113.81	449860	110.2347	up	up	correct
LEAF.US	Leaf Group Ltd	20190813	4.77	4.84	4.6	4.81	34821	4.81	up	up	correct
LEG.US	Leggett & Platt Incorporated	20190813	38.26	39.58	38.2	38.77	868009	35.2488	up	up	correct
LEJU.US	Leju Holdings Limited	20190813	1.09	1.09	1.0501	1.06	6112	1.06	down	down	correct
LEN.US	Lennar Corporation	20190813	49.14	50.4	49.14	50.28	3194427	49.2398	up	down	incorrect
LENB.US	Lennar Corporation	20190813	39.14	40.1	39.14	39.87	45203	38.9618	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190813	8.56	8.6	8.51	8.53	118305	7.6063	down	up	incorrect
LEVI.US	Levi Strauss & Co	20190813	17.04	17.96	16.87	17.21	1414842	16.7305	up	up	correct
LFC.US	China Life Insurance Company Limited	20190813	11.28	11.6991	11.265	11.61	508574	10.5091	up	down	incorrect
LGC.US	U	20190813	10.15	10.17	10.15	10.16	2800	8.7948	up	up	correct
LGF.US	B	20190813	11.51	11.89	11.35	11.51	543902	11.51
LGFA.US	Lions Gate Entertainment Corp	20190813	12.11	12.55	12.02	12.28	984318	12.28	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190813	15.49	15.72	15.3284	15.61	19566	12.7034	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20190813	164.75	166.73	164.14	166.2	456939	166.2	up	up	correct
LHX.US	L3Harris Technologies Inc	20190813	208.45	212.34	207.44	209.83	1162937	200.7668	up	up	correct
LII.US	Lennox International Inc	20190813	252.61	257.52	252.61	254.49	184154	247.5134	up	up	correct
LIN.US	Linde plc	20190813	192.13	195.61	191.5	192.9	1800922	185.2751	up	up	correct
LINX.US	Linx S.A	20190813	8.77	9.02	8.52	8.58	454500	8.4054	down	up	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20190813	1.4389	1.45	1.4336	1.45	2203	1.45	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20190813	8	8.54	7.89	8.34	1981013	8.34	up	up	correct
LLY.US	Eli Lilly and Company	20190813	113.53	116.14	113.43	115.7	5322106	110.4836	up	down	incorrect
LMT.US	Lockheed Martin Corporation	20190813	377.99	381.51	375.275	377.22	1060897	352.7668	down	down	correct
LNC.US	Lincoln National Corporation	20190813	53.44	55.52	53.11	54.48	2015137	50.463	up	up	correct
LND.US	BrasilAgro	20190813	4.21	4.22	4.1816	4.22	10832	3.5641	up	down	incorrect
LNN.US	Lindsay Corporation	20190813	89.12	92.38	89.02	89.02	97258	86.6052	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190813	5.87	6.33	5.7223	6	4631136	5.6592	up	down	incorrect
LOW.US	Lowe's Companies Inc	20190813	95.27	98.39	95.15	96.58	5133010	93.099	up	up	correct
LPG.US	Dorian LPG Ltd	20190813	9.19	9.44	8.95	9.36	400844	8.6455	up	up	correct
LPI.US	Laredo Petroleum Inc	20190813	2.78	3.045	2.75	2.85	361493	57	up	down	incorrect
LPL.US	LG Display Co. Ltd	20190813	5.08	5.325	5.08	5.3	514482	5.3	up	up	correct
LPX.US	Louisiana	20190813	21.9	22.94	21.9	22.86	2560321	21.8837	up	down	incorrect
LRN.US	Stride Inc	20190813	28.55	29.07	27.84	27.94	169588	27.94	down	down	correct
LSI.US	Life Storage Inc	20190813	102.89	102.96	100.97	101	679597	62.0214	down	down	correct
LSPD.US	Lightspeed POS Inc	20190813	32.9274	32.9274	32.7565	32.9274	429	32.9274
LTC.US	LTC Properties Inc	20190813	48.24	48.4	47.61	47.96	157582	41.6122	down	down	correct
LTHM.US	Livent Corporation	20190813	6.67	6.84	6.47	6.51	2531000	6.51	down	down	correct
LUB.US	Luby's Inc	20190813	1.1376	1.17	1.1376	1.16	10671	0.706	up	up	correct
LUMN.US	Lumen Technologies Inc	20190813	11.26	11.72	11.17	11.48	12657590	9.5192	up	up	correct
LUV.US	Southwest Airlines Co	20190813	49.4	50.95	49.36	49.92	3242337	49.3911	up	up	correct
LVS.US	Las Vegas Sands Corp	20190813	52.29	55.11	52.1	53.62	6745119	51.3137	up	up	correct
LW.US	Lamb Weston Holdings Inc	20190813	67.91	68.38	67.13	67.3	1410248	65.3277	down	down	correct
LXFR.US	Luxfer Holdings PLC	20190813	16.44	17.16	16.35	16.76	207833	15.6627	up	up	correct
LXP.US	PC	20190813	54.32	54.32	54.05	54.05	432	47.506	down	up	incorrect
LXU.US	LSB Industries Inc	20190813	4.7	4.95	4.61	4.93	122182	3.7923	up	up	correct
LYB.US	LyondellBasell Industries N.V	20190813	72.33	76.82	72.32	75.61	3265132	67.5649	up	up	correct
LYG.US	Lloyds Banking Group plc	20190813	2.31	2.35	2.31	2.32	5179282	2.0895	up	up	correct
LYV.US	Live Nation Entertainment Inc	20190813	70.26	71.69	70.26	71.36	694297	71.36	up	up	correct
LZB.US	La	20190813	31.47	32.665	31.47	32.41	222896	31.2694	up	up	correct
M.US	Macy's Inc	20190813	19.16	20.25	18.86	19.36	15904332	17.5267	up	up	correct
MA.US	Mastercard Incorporated	20190813	269.83	275.365	268	274.53	3926426	271.3955	up	up	correct
MAC.US	The Macerich Company	20190813	30.45	31.14	30.32	30.44	1286789	25.4944	down	down	correct
MAIN.US	Main Street Capital Corporation	20190813	42.54	43.16	42.345	42.44	242091	35.952	down	down	correct
MAN.US	ManpowerGroup Inc	20190813	86.06	89.18	86.045	87.91	374486	82.5387	up	up	correct
MANU.US	Manchester United plc	20190813	17.75	17.88	17.53	17.6	34675	17.1182	down	down	correct
MAS.US	Masco Corporation	20190813	38.92	40.01	38.81	39.17	1799779	37.9487	up	up	correct
MATX.US	Matson Inc	20190813	35.47	36.9	35.47	36.18	136873	34.6153	up	down	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190813	11.09	11.09	11	11.05	74551	9.885	down	up	incorrect
MAXR.US	Maxar Technologies Inc	20190813	7.41	7.5	7.16	7.28	811668	7.2399	down	down	correct
MBI.US	MBIA Inc	20190813	8.98	9.26	8.96	9.11	1068978	9.11	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190813	7.8	7.93	7.765	7.87	1856442	5.9671	up	down	incorrect
MC.US	Moelis & Company	20190813	31.66	33.05	31.66	32.73	392886	26.0345	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190813	14.6	14.6	14.49	14.54	79446	13.1463	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20190813	39.18	39.38	38.6322	39.38	3364	39.38	up	up	correct
MCD.US	McDonald's Corporation	20190813	220	220.22	218.04	219.73	2923623	207.1529	down	down	correct
MCI.US	Barings Corporate Investors	20190813	16.38	16.4	16.12	16.1762	23782	13.823	down	down	correct
MCK.US	McKesson Corporation	20190813	143.05	147.61	142.24	146.31	1864272	142.6491	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190813	6.36	6.44	6.34	6.39	77296	4.8875	up	up	correct
MCO.US	Moody's Corporation	20190813	212.4	215.18	211.56	213.5	638767	209.225	up	up	correct
MCR.US	MFS Charter Income Trust	20190813	8.29	8.3176	8.23	8.25	83449	6.7911	down	down	correct
MCS.US	The Marcus Corporation	20190813	35.91	36.63	35.9	36.26	204349	35.6817	up	up	correct
MCY.US	Mercury General Corporation	20190813	54.12	54.89	54.12	54.49	155749	48.0851	up	up	correct
MD.US	MEDNAX Inc	20190813	21.89	22.8171	21.71	21.82	1415074	21.82	down	up	incorrect
MDC.US	M.D.C. Holdings Inc	20190813	35.85	36.73	35.85	36.35	264870	31.2595	up	up	correct
MDLA.US	Medallia Inc	20190813	40.3	43.05	40.2	41.45	551355	41.45	up	up	correct
MDLQ.US	Medley LLC	20190813	18.7	18.89	18.2	18.69	10893	13.9902	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20190813	18.65	18.7378	17.8154	18.1	12617	13.1026	down	down	correct
MDP.US	Meredith Corporation	20190813	47.01	49	46.76	47.54	446261	45.1513	up	up	correct
MDT.US	Medtronic plc	20190813	101.27	102.7	101.02	102.4	3700778	96.9689	up	up	correct
MDU.US	MDU Resources Group Inc	20190813	26.61	26.93	26.51	26.69	699902	24.7419	up	down	incorrect
MEC.US	Mayville Engineering Company Inc	20190813	11.66	12.28	11.59	12.14	123700	12.14	up	up	correct
MED.US	Medifast Inc	20190813	101.24	104.82	100.291	104.09	297298	95.9978	up	up	correct
MEI.US	Methode Electronics Inc	20190813	26.6	27.57	26.56	27	134652	26.2265	up	up	correct
MER.US	PK	20190813	26.35	26.45	26.34	26.44	874300	24.1322	up	down	incorrect
MFC.US	Manulife Financial Corporation	20190813	16.5	17.13	16.48	16.9	4715776	14.9409	up	up	correct
MFG.US	Mizuho Financial Group Inc	20190813	2.93	2.98	2.91	2.97	884102	2.6864	up	up	correct
MFGP.US	Micro Focus International plc	20190813	19.29	19.5	19.21	19.34	437621	15.9742	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190813	13.61	13.67	13.5665	13.63	72929	12.351	up	up	correct
MFM.US	MFS Municipal Income Trust	20190813	7.17	7.17	7.12	7.12	40252	6.3998	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20190813	25.781	25.83	25.75	25.82	2711	23.1745	up	up	correct
MFV.US	MFS Special Value Trust	20190813	5.66	5.9184	5.66	5.9	10316	4.7872	up	up	correct
MG.US	Mistras Group Inc	20190813	16.08	16.54	16.03	16.03	55305	16.03	down	down	correct
MGA.US	Magna International Inc	20190813	49.32	50.55	49.16	49.89	1861461	46.6775	up	up	correct
MGF.US	MFS Government Markets Income Trust	20190813	4.59	4.62	4.57	4.61	59045	4.0667	up	down	incorrect
MGM.US	MGM Resorts International	20190813	28.46	29.63	28.42	28.86	4575368	28.3856	up	up	correct
MGP.US	MGM Growth Properties LLC	20190813	29.54	29.82	29.4	29.5	401265	25.4882	down	down	correct
MGR.US	Affiliated Managers Group Inc	20190813	26.06	26.31	26.06	26.31	24102	23.257	up	down	incorrect
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190813	23.21	23.4	22.9031	23.37	34791	20.1335	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20190813	9.99	10.32	9.81	10.13	1269607	10.0738	up	down	incorrect
MH.US	PD	20190813	4.64	4.6542	4.6	4.65	9277	4.65	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190813	16.95	16.95	16.75	16.84	45000	15.0762	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190813	7.49	7.58	7.49	7.56	44780	6.9474	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190813	12.57	12.66	12.565	12.63	92160	11.3188	up	up	correct
MHK.US	Mohawk Industries Inc	20190813	114.32	118.12	113.63	114.81	663061	114.81	up	down	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190813	17.5513	17.75	17.5	17.6749	7226	16.234	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190813	13.8	13.8	13.78	13.8	65927	12.4137
MHNC.US	Maiden Holdings North America Ltd	20190813	22.48	22.6	22.18	22.2	16282	17.8806	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20190813	37.46	38.36	37.36	38.04	561900	2.1478	up	up	correct
MIN.US	MFS Intermediate Income Trust	20190813	3.85	3.85	3.8	3.82	198325	3.1945	down	up	incorrect
MIXT.US	MiX Telematics Limited	20190813	14.55	14.72	14.4	14.48	112030	13.7273	down	up	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190813	14.4	14.46	14.36	14.42	41501	12.9695	up	down	incorrect
MKC.US	V	20190813	83.45	83.45	83.115	83.38	2000	80.6371	down	down	correct
MKL.US	Markel Corporation	20190813	1137.23	1157.8	1133.0973	1148.06	25922	1148.06	up	up	correct
MLI.US	Mueller Industries Inc	20190813	26.73	27.57	26.56	27.1	124752	26.2064	up	up	correct
MLM.US	Martin Marietta Materials Inc	20190813	248.56	252.88	247.14	251.43	422453	246.3232	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190813	10.185	10.24	10.05	10.23	5760	10.23	up	up	correct
MLR.US	Miller Industries Inc	20190813	32.4	33	32.315	32.61	33914	30.9376	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20190813	97.66	99.53	97.13	99.22	1329318	95.592	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190813	20.8	20.95	20.8	20.8	89247	18.5241
MMI.US	Marcus & Millichap Inc	20190813	34.69	35.84	34.595	35.53	318799	35.53	up	up	correct
MMM.US	3M Company	20190813	162.56	167.88	162.15	164.88	3247304	151.3631	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20190813	64.79	65.88	64.71	65.81	745043	53.8482	up	up	correct
MMS.US	Maximus Inc	20190813	75.74	76.99	75.74	76.55	301371	73.8583	up	down	incorrect
MMT.US	MFS Multimarket Income Trust	20190813	5.82	5.8406	5.8	5.83	124682	4.8809	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190813	14.88	14.92	14.66	14.79	85188	13.4313	down	down	correct
MN.US	Manning & Napier Inc	20190813	1.7	1.71	1.66	1.7	29006	1.6177
MNP.US	Western Asset Municipal Partners Fund Inc	20190813	15.32	15.43	15.32	15.41	29698	14.0072	up	up	correct
MNR.US	PC	20190813	24.9664	25	24.93	24.9589	31689	21.4236	down	down	correct
MNRL.US	Brigham Minerals Inc	20190813	19.72	20.31	19.32	19.9	188500	16.196	up	up	correct
MO.US	Altria Group Inc	20190813	45.78	46.925	45.73	46.78	5764820	38.446	up	up	correct
MOD.US	Modine Manufacturing Company	20190813	10.58	10.91	10.45	10.56	271472	10.56	down	down	correct
MODN.US	Model N Inc	20190813	25.97	26.29	25.9	26	669146	26	up	up	correct
MOG.US	A	20190813	76.65	78.78	76.65	77.73	101127	75.556	up	down	incorrect
MOGU.US	MOGU Inc	20190813	2.41	2.45	2.32	2.415	19967	2.415	up	up	correct
MOH.US	Molina Healthcare Inc	20190813	134.41	138.23	133.4634	137.28	461294	137.28	up	up	correct
MOS.US	The Mosaic Company	20190813	20.7	21.46	20.33	20.61	7325900	20.0906	down	up	incorrect
MOV.US	Movado Group Inc	20190813	24.38	25.37	24.24	24.49	75180	23.304	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190813	14.31	14.41	14.3	14.39	37529	12.9821	up	up	correct
MPC.US	Marathon Petroleum Corporation	20190813	46.23	48.04	45.64	47.15	5262525	42.0106	up	up	correct
MPLX.US	MPLX LP	20190813	26.85	27.305	26.79	27.1	1781436	20.297	up	down	incorrect
MPV.US	Barings Participation Investors	20190813	16.2	16.2	16.0799	16.2	7788	14.0027
MPW.US	Medical Properties Trust Inc	20190813	17.87	17.91	17.65	17.85	3450334	15.6342	down	down	correct
MPX.US	Marine Products Corporation	20190813	14.46	15.055	14.43	14.88	13478	13.8173	up	down	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190813	13.01	13.07	12.995	13.01	51285	11.6903
MQY.US	BlackRock MuniYield Quality Fund Inc	20190813	15.14	15.14	15.09	15.1	56622	13.5206	down	down	correct
MRC.US	MRC Global Inc	20190813	13.84	14.43	13.71	13.88	721637	13.88	up	up	correct
MRK.US	Merck & Co. Inc	20190813	85.395	86.724	85.395	86.0146	8062372	75.7351	up	up	correct
MRO.US	Marathon Oil Corporation	20190813	12.68	13.27	12.52	12.95	12005150	12.5316	up	up	correct
MSA.US	MSA Safety Incorporated	20190813	100.12	103.94	99.89	102.32	155958	99.1524	up	up	correct
MSB.US	Mesabi Trust	20190813	23.9	24.63	23.84	24.24	68143	19.4857	up	up	correct
MSC.US	Studio City International Holdings Limited	20190813	19.5	19.5	19.5	19.5	929	19.5
MSCI.US	MSCI Inc	20190813	218.9	227.13	218.68	226.31	509985	221.6267	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190813	9.36	9.39	9.31	9.31	47304	8.1893	down	down	correct
MSGS.US	W	20190813	286.99	292.18	286.39	290.46	146361	288.5648	up	up	correct
MSI.US	Motorola Solutions Inc	20190813	175.3	177.27	175.21	176.05	822086	169.5222	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20190813	67.15	69.24	66.79	68.47	571744	56.1713	up	up	correct
MT.US	ArcelorMittal	20190813	13.28	14.15	13.22	13.84	3174548	13.7119	up	up	correct
MTB.US	M&T Bank Corporation	20190813	150.03	153.03	148.82	151.32	573722	139.6264	up	down	incorrect
MTD.US	Mettler	20190813	678.43	702.78	676.02	689.97	208000	689.97	up	up	correct
MTDR.US	Matador Resources Company	20190813	15.47	16.1226	15.27	15.37	3189282	15.3101	down	down	correct
MTG.US	MGIC Investment Corporation	20190813	12.15	12.56	12.15	12.35	3765753	11.7031	up	up	correct
MTH.US	Meritage Homes Corporation	20190813	62.05	64.01	62.05	63.3	600682	63.3	up	up	correct
MTL.US	P	20190813	0.81	0.8304	0.81	0.8112	5631	0.8112	up	up	correct
MTN.US	Vail Resorts Inc	20190813	237.36	241.83	237.36	239.25	260005	231.6145	up	up	correct
MTOR.US	Meritor Inc	20190813	18.92	19.89	18.85	18.86	644741	18.86	down	down	correct
MTR.US	Mesa Royalty Trust	20190813	7.75	7.8095	7.38	7.44	9667	6.587	down	down	correct
MTRN.US	Materion Corporation	20190813	57.87	59.92	57.75	59.42	131386	58.3479	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190813	22.21	22.21	22.15	22.17	19889	20.9685	down	down	correct
MTW.US	The Manitowoc Company Inc	20190813	15.82	16.355	15.69	16.03	311421	16.03	up	up	correct
MTX.US	Minerals Technologies Inc	20190813	48.79	50.27	48.79	49.41	110434	48.9949	up	down	incorrect
MTZ.US	MasTec Inc	20190813	60.2	61.535	60.13	61.13	1049326	61.13	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190813	15.22	15.22	15.1387	15.17	22125	13.5565	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190813	14.36	14.36	14.2575	14.27	90610	12.911	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190813	12.99	12.99	12.9	12.91	38962	11.5974	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190813	4.75	4.83	4.75	4.79	1098715	4.4223	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190813	15.55	15.64	15.55	15.61	19050	14.4858	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190813	14.42	14.48	14.4	14.47	31790	13.0918	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190813	14.57	14.62	14.53	14.62	102638	12.9953	up	up	correct
MUR.US	Murphy Oil Corporation	20190813	19.31	20.6	19.08	19.71	5655648	17.9167	up	up	correct
MUSA.US	Murphy USA Inc	20190813	90.3	92.48	90.02	92.06	269474	91.2388	up	up	correct
MUX.US	McEwen Mining Inc	20190813	1.97	1.99	1.765	1.85	5234098	1.85	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190813	9.49	9.5	9.48	9.5	100369	8.5259	up	up	correct
MVO.US	MV Oil Trust	20190813	7.06	7.1961	7.05	7.1	21720	5.358	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190813	15.5	15.62	15.36	15.37	42320	13.7377	down	down	correct
MWA.US	Mueller Water Products Inc	20190813	10.03	10.305	9.99	10.26	945233	9.8608	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20190813	10.05	10.32	9.81	10.02	501566	10.02	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20190813	10	10.4	9.839	10.4	4810	10.4	up	up	correct
MXF.US	The Mexico Fund Inc	20190813	12.19	12.42	12.19	12.31	24808	11.3576	up	up	correct
MXL.US	MaxLinear Inc	20190813	20.28	21.15	19.899	20.97	384650	20.97	up	down	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20190813	14.57	14.59	14.52	14.54	42431	13.171	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20190813	14.96	15.11	14.9573	14.99	62890	13.3862	up	up	correct
MYE.US	Myers Industries Inc	20190813	15.41	16	15.25	15.54	126856	14.3326	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190813	13.62	13.67	13.6	13.63	244227	12.3258	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190813	15.64	15.64	15.53	15.53	39086	13.7692	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190813	13.23	13.23	13.2	13.2	52078	11.8977	down	up	incorrect
MYOV.US	Myovant Sciences Ltd	20190813	7.21	7.295	7.11	7.18	106131	7.18	down	up	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20190813	15.1	15.12	15.03	15.08	290783	14.4512	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190813	14.59	14.61	14.54	14.54	588095	13.6314	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190813	14.18	14.22	14.159	14.21	47121	13.3908	up	up	correct
NAT.US	Nordic American Tankers Limited	20190813	1.8	1.89	1.8	1.85	865096	1.5986	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190813	13.5	13.6	13.5	13.58	21165	12.8593	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190813	22.01	22.19	21.96	21.99	133971	19.3538	down	down	correct
NBHC.US	National Bank Holdings Corporation	20190813	33.53	34.09	33.53	33.7	128354	31.7562	up	down	incorrect
NBR.US	Nabors Industries Ltd	20190813	2.15	2.22	2	2.02	411084	97.8538	down	up	incorrect
NC.US	NACCO Industries Inc	20190813	50.72	51.48	50.72	51.32	9861	48.0835	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190813	10.56	10.61	10.51	10.61	55863	9.8626	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190813	48.68	50.72	48.42	50.44	3279326	50.44	up	up	correct
NCR.US	NCR Corporation	20190813	31.1	32.17	31.1	31.78	727486	31.78	up	up	correct
NCZ.US	PA	20190813	25.6754	25.7069	25.59	25.59	7458	24.2511	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190813	4.21	4.44	4.21	4.35	195995	31.2182	up	down	incorrect
NEA.US	Nuveen AMT	20190813	14.4	14.4	14.32	14.35	821134	13.48	down	up	incorrect
NEM.US	Newmont Corporation	20190813	39.11	39.11	37.27	37.66	10238390	35.4201	down	down	correct
NEP.US	NextEra Energy Partners LP	20190813	49.11	49.2961	48.74	48.85	101707	45.0423	down	down	correct
NETI.US	Eneti Inc	20190813	5.2312	5.57	5.2312	5.4404	16619	49.1092	up	down	incorrect
NEU.US	NewMarket Corporation	20190813	448	469.045	446.026	467.28	150452	443.8683	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190813	14.96	14.97	14.8	14.81	75869	13.6463	down	up	incorrect
NEW.US	Puxin Limited	20190813	6.61	6.65	6.2	6.41	200739	6.41	down	down	correct
NEWR.US	New Relic Inc	20190813	63.21	63.97	61.65	61.87	2119098	61.87	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20190813	5.33	5.58	5.23	5.31	1661880	5.31	down	down	correct
NEXA.US	Nexa Resources S.A	20190813	7.74	7.88	7.45	7.7	316773	6.912	down	up	incorrect
NFG.US	National Fuel Gas Company	20190813	46.76	47.96	46.695	47.32	877493	43.2846	up	down	incorrect
NFH.US	WS	20190813	10.15	10.1973	10.15	10.17	54508	8.5679	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190813	12.11	12.2725	12.11	12.16	212920	10.1785	up	down	incorrect
NGG.US	National Grid plc	20190813	51.03	51.07	50.53	50.94	628333	45.0704	down	down	correct
NGL.US	PC	20190813	25.22	25.35	25.22	25.28	11508	19.6652	up	up	correct
NGS.US	Natural Gas Services Group Inc	20190813	11.73	12.03	11.48	11.5	106480	11.5	down	up	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190813	9.62	9.95	9.345	9.4	70380	7.8905	down	down	correct
NGVT.US	Ingevity Corporation	20190813	79.5	82.17	78.76	81.49	501170	81.49	up	up	correct
NHI.US	National Health Investors Inc	20190813	82.38	82.63	81.52	82.15	122532	71.1893	down	down	correct
NI.US	PB	20190813	27.52	27.8	27.37	27.75	31469	23.965	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190813	13.76	13.78	13.71	13.77	64340	13.051	up	down	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20190813	21.5	21.92	21.5	21.75	49219	17.5842	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190813	10.32	10.43	10.32	10.43	14696	9.9734	up	up	correct
NINE.US	Nine Energy Service Inc	20190813	9.17	9.245	8.6784	8.91	490089	8.91	down	down	correct
NIO.US	NIO Inc	20190813	3	3.2	3	3.15	18607576	3.15	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190813	13.73	13.8056	13.71	13.78	27739	13.1611	up	down	incorrect
NJR.US	New Jersey Resources Corporation	20190813	44.83	45.615	44.61	44.88	449833	41.0067	up	up	correct
NKE.US	NIKE Inc	20190813	81.17	84.15	80.85	83.32	6940602	81.4938	up	down	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190813	12.58	12.64	12.58	12.6	16561	11.9301	up	up	correct
NKX.US	Nuveen California AMT	20190813	15.5	15.56	15.46	15.51	109063	14.6274	up	up	correct
NL.US	NL Industries Inc	20190813	3.91	3.97	3.88	3.93	14338	3.639	up	down	incorrect
NLS.US	Nautilus Inc	20190813	1.38	1.39	1.3	1.33	289912	1.33	down	down	correct
NLSN.US	Nielsen Holdings plc	20190813	21.03	21.45	20.91	21.27	2700778	20.3373	up	up	correct
NLY.US	PI	20190813	25.64	25.64	25.61	25.64	101721	21.9851
NM.US	PH	20190813	11.04	11.136	11.04	11.136	1104	11.136	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20190813	0.1617	0.1617	0.1617	0.1617	100	1.617
NMI.US	Nuveen Municipal Income Fund Inc	20190813	11.49	11.49	11.47	11.48	12960	10.9061	down	down	correct
NMM.US	Navios Maritime Partners L.P	20190813	15.15	15.4	15.01	15.31	70635	13.7783	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20190813	11.04	11.136	11.04	11.136	1104	11.136	up	up	correct
NMR.US	Nomura Holdings Inc	20190813	3.49	3.565	3.47	3.52	815132	3.1628	up	down	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190813	14.2301	14.44	14.2301	14.42	13204	13.6093	up	down	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190813	14.25	14.3	14.08	14.24	18149	13.5366	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190813	14.57	14.58	14.33	14.36	576353	13.5975	down	down	correct
NNI.US	Nelnet Inc	20190813	66.65	67.46	65.8365	66.8	81964	64.7446	up	up	correct
NNN.US	National Retail Properties Inc	20190813	55.31	55.37	54.69	54.82	684024	49.0392	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190813	10.22	10.28	10.19	10.24	20308	6.1107	up	up	correct
NOA.US	North American Construction Group Ltd	20190813	12.14	12.19	11.92	12	214302	11.6428	down	down	correct
NOAH.US	Noah Holdings Limited	20190813	28.76	30.31	28.57	29.84	451319	29.84	up	down	incorrect
NOC.US	Northrop Grumman Corporation	20190813	375.56	377.3403	368.91	370.66	1002897	357.0582	down	down	correct
NOK.US	Nokia Corporation	20190813	5.26	5.385	5.25	5.33	20182189	5.33	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190813	13.98	13.98	13.98	13.98	244	13.2828
NOMD.US	Nomad Foods Limited	20190813	20.57	20.76	20.11	20.32	1925350	20.32	down	down	correct
NOV.US	NOV Inc	20190813	20.07	20.89	19.93	20.38	3299890	20.11	up	up	correct
NOVA.US	Sunnova Energy International Inc	20190813	11.73	11.95	11.73	11.92	138000	11.92	up	down	incorrect
NOW.US	ServiceNow Inc	20190813	258	263.57	257.35	262.19	1612516	262.19	up	up	correct
NP.US	Neenah Inc	20190813	65.83	67.87	65.8	67.01	88933	61.5113	up	up	correct
NPK.US	National Presto Industries Inc	20190813	91.59	93.1	91.37	92.93	62608	81.6916	up	up	correct
NPO.US	EnPro Industries Inc	20190813	62.96	64.9	62.96	63.93	115742	61.5227	up	up	correct
NPTN.US	NeoPhotonics Corporation	20190813	6.14	6.34	6.04	6.09	774484	6.09	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190813	13.61	13.68	13.61	13.66	12013	12.9803	up	down	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190813	14.24	14.314	13.985	14.075	206584	13.1533	down	down	correct
NR.US	Newpark Resources Inc	20190813	7.18	7.43	7.15	7.42	409142	7.42	up	up	correct
NRG.US	NRG Energy Inc	20190813	34.01	34.61	33.77	34.59	2383682	32.2923	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190813	17.8401	18.5215	17.8401	18.51	81579	14.3961	up	up	correct
NRK.US	Nuveen New York AMT	20190813	13.69	13.69	13.59	13.6	104034	13.0386	down	down	correct
NRP.US	Natural Resource Partners L.P	20190813	29.07	29.78	29.07	29.59	10187	24.4438	up	up	correct
NRT.US	North European Oil Royalty Trust	20190813	7.59	7.59	7.45	7.45	30792	6.0588	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190813	27.26	27.391	26.69	27.19	11900	24.2726	down	down	correct
NS.US	PC	20190813	24.78	24.78	24.67	24.7	41726	19.3944	down	down	correct
NSA.US	PA	20190813	32.13	32.31	31.5201	31.91	296919	28.9319	down	down	correct
NSC.US	Norfolk Southern Corporation	20190813	173.86	179.38	173.4594	177.5	1689798	170.5698	up	up	correct
NSCO.US	WS	20190813	7.75	7.75	7.18	7.19	110525	4.3907	down	down	correct
NSL.US	Nuveen Senior Income Fund	20190813	5.75	5.78	5.75	5.76	76257	4.8081	up	down	incorrect
NSP.US	Insperity Inc	20190813	93.11	96.79	92.4283	95.62	381769	89.5689	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190813	27.11	27.68	26.83	26.92	175141	23.6953	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190813	12.21	12.41	12.1839	12.34	223260	101.9704	up	up	correct
NTP.US	Nam Tai Property Inc	20190813	9.6	9.78	9.42	9.45	49544	9.45	down	down	correct
NTR.US	Nutrien Ltd	20190813	50.09	50.58	49.23	50.21	2391570	45.8381	up	up	correct
NTZ.US	Natuzzi S.p.A	20190813	1.45	1.5427	1.4401	1.47	28040	1.47	up	up	correct
NUE.US	Nucor Corporation	20190813	49.2	51.18	48.95	50.17	2508256	46.923	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190813	15.6823	15.7021	15.6	15.62	33573	14.7429	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20190813	40	41.25	40	40.25	434065	36.8672	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190813	10.46	10.485	10.41	10.48	207789	10.0021	up	down	incorrect
NUW.US	Nuveen AMT	20190813	17.6	17.65	17.6	17.65	19728	16.7482	up	up	correct
NVG.US	Nuveen AMT	20190813	16.62	16.6667	16.55	16.62	399657	15.4515
NVGS.US	Navigator Holdings Ltd	20190813	9.48	9.655	9.42	9.56	97300	9.56	up	up	correct
NVR.US	NVR Inc	20190813	3489.58	3566.2179	3463.7	3559.37	22049	3559.37	up	up	correct
NVRO.US	Nevro Corp	20190813	79.68	81.13	78.58	81.04	555144	81.04	up	up	correct
NVS.US	Novartis AG	20190813	90.69	91.38	90.57	91.12	1988646	84.537	up	up	correct
NVT.US	nVent Electric plc	20190813	21.19	22.25	21.1	21.58	1286073	20.163	up	up	correct
NVTA.US	Invitae Corporation	20190813	24.66	26.49	24.51	26.27	1675114	26.27	up	down	incorrect
NWG.US	NatWest Group plc	20190813	4.93	4.995	4.925	4.94	1367745	4.1694	up	up	correct
NWN.US	Northwest Natural Holding Company	20190813	69.93	70.58	69.88	70.5	82246	65.1523	up	up	correct
NX.US	Quanex Building Products Corporation	20190813	17.5	17.89	17.4401	17.56	93575	16.8345	up	down	incorrect
NXC.US	Nuveen California Select Tax	20190813	15.55	15.75	15.37	15.66	10262	14.4488	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190813	14.73	14.81	14.71	14.73	52291	13.7941
NXN.US	Nuveen New York Select Tax	20190813	13.9789	14.0783	13.87	13.99	12978	12.9166	up	up	correct
NXP.US	Nuveen Select Tax	20190813	15.75	15.75	15.7174	15.73	20945	14.5262	down	down	correct
NXQ.US	Nuveen Select Tax	20190813	14.54	14.58	14.51	14.54	42486	13.4212
NXR.US	Nuveen Select Tax	20190813	15.61	15.75	15.61	15.7	17418	14.4871	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20190813	46.34	46.47	45.38	45.87	76049	42.7185	down	up	incorrect
NYCB.US	PU	20190813	48.21	48.35	48.121	48.25	4799	48.25	up	up	correct
NYT.US	The New York Times Company	20190813	28.4	29.16	28.17	28.8	2202970	28.4122	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190813	16.33	16.36	16.26	16.32	331979	15.5643	down	up	incorrect
O.US	Realty Income Corporation	20190813	72.81	73.04	71.79	72.28	1152084	65.4383	down	down	correct
OAK.US	PB	20190813	26.21	26.2958	26.1	26.14	127669	22.4367	down	down	correct
OC.US	Owens Corning	20190813	53.43	55.55	53.43	54.38	1222343	52.716	up	up	correct
OCN.US	Ocwen Financial Corporation	20190813	1.45	1.54	1.45	1.51	193229	22.65	up	up	correct
ODC.US	Oil	20190813	34.1	34.1	32.55	32.8	3633	30.4631	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190813	12.23	13.02	12.12	12.71	716776	12.2539	up	up	correct
OFC.US	Corporate Office Properties Trust	20190813	28.54	28.73	28.28	28.32	796011	25.7678	down	down	correct
OFG.US	OFG Bancorp	20190813	20.62	21.1	20.36	20.79	167134	19.9871	up	up	correct
OGE.US	OGE Energy Corp	20190813	42.57	42.94	42.45	42.89	857641	38.6105	up	up	correct
OGS.US	ONE Gas Inc	20190813	88.5	89.49	88.12	89.43	149362	83.8649	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20190813	38.18	38.57	37.81	38.55	1655636	32.3683	up	down	incorrect
OI.US	O	20190813	11.36	11.84	11.25	11.54	1912473	11.3745	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190813	7.9	7.95	7.855	7.87	75923	7.0191	down	down	correct
OIBR.US	C	20190813	1.5	1.51	1.47	1.48	46741600	1.48	down	down	correct
OII.US	Oceaneering International Inc	20190813	12.19	13	12.065	12.59	1359897	12.59	up	up	correct
OIS.US	Oil States International Inc	20190813	13.12	13.96	12.97	13.5	388324	13.5	up	up	correct
OKE.US	ONEOK Inc	20190813	69.16	69.81	68.78	69.64	2074086	57.3088	up	up	correct
OLN.US	Olin Corporation	20190813	16.77	17.54	16.61	17.35	3078251	15.9129	up	up	correct
OLP.US	One Liberty Properties Inc	20190813	28.27	28.6754	27.66	28.06	61876	23.1226	down	down	correct
OMC.US	Omnicom Group Inc	20190813	77.62	79.44	77.4	78.61	1123683	71.3521	up	down	incorrect
OMF.US	OneMain Holdings Inc	20190813	38.61	39.72	38.61	39.06	342200	26.0985	up	up	correct
OMI.US	Owens & Minor Inc	20190813	4.87	5.29	4.7201	5.14	1791393	5.1286	up	up	correct
ONE.US	OneSmart International Education Group Limited	20190813	7.94	7.94	7.53	7.68	211600	7.68	down	up	incorrect
ONTO.US	Onto Innovation Inc	20190813	28.15	28.94	28.15	28.41	80543	28.41	up	up	correct
OOMA.US	Ooma Inc	20190813	11.83	12.155	11.83	11.96	37736	11.96	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20190813	26.83	27.57	26.83	26.98	42684	24.6937	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190813	12.8	12.8	11.97	12.34	1004282	11.9259	down	up	incorrect
ORA.US	Ormat Technologies Inc	20190813	70.81	72.58	70.81	72.23	229916	71.0952	up	up	correct
ORAN.US	Orange S.A	20190813	14.91	15.11	14.91	15.03	732567	12.8527	up	down	incorrect
ORC.US	Orchid Island Capital Inc	20190813	6.16	6.22	6.13	6.16	609766	4.2767
ORCC.US	Owl Rock Capital Corporation	20190813	16.18	16.18	15.8	15.99	241123	12.6994	down	down	correct
ORCL.US	Oracle Corporation	20190813	53.14	54.24	53	53.97	11447040	52.0002	up	up	correct
ORI.US	Old Republic International Corporation	20190813	22.23	22.74	22.16	22.44	1162034	17.3351	up	up	correct
ORN.US	Orion Group Holdings Inc	20190813	3.95	4.15	3.95	4.1	58851	4.1	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20190813	1.63	1.71	1.63	1.68	234011	1.68	up	up	correct
OSK.US	Oshkosh Corporation	20190813	70.85	74.06	70.51	72.48	486996	69.9231	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190813	27.4	27.8	27.33	27.58	600800	26.247	up	up	correct
OVV.US	Ovintiv Inc	20190813	4.32	4.55	4.27	4.43	8368606	20.3452	up	down	incorrect
OXM.US	Oxford Industries Inc	20190813	64.53	68.45	64.02	66.74	200269	63.8408	up	down	incorrect
OXY.US	Occidental Petroleum Corporation	20190813	44.74	44.96	44.01	44.76	17643112	41.6787	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190813	93.25	95.19	92.86	94	29361	87.0267	up	up	correct
PACK.US	Ranpak Holdings Corp	20190813	5.25	5.25	4.86	4.88	34204	4.88	down	down	correct
PAG.US	Penske Automotive Group Inc	20190813	43.3	44.91	42.82	44.19	339878	42.2662	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190813	44.82	47.12	44.81	46.8	2210151	46.8	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190813	15.22	15.37	15.14	15.19	25320	13.8167	down	down	correct
PAM.US	Pampa Energía S.A	20190813	16.86	17.3	15.69	16.26	2494473	16.26	down	up	incorrect
PAR.US	PAR Technology Corporation	20190813	22.79	23.19	21.95	22.49	397367	22.208	down	down	correct
PARR.US	Par Pacific Holdings Inc	20190813	21.84	22.13	21.63	21.68	297273	21.68	down	up	incorrect
PAYC.US	Paycom Software Inc	20190813	238.72	244.88	237.63	243.58	462119	243.58	up	up	correct
PB.US	Prosperity Bancshares Inc	20190813	64.62	66.81	64.62	65.73	419993	61.1174	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190813	36.47	37.12	36.37	37.04	562386	31.5893	up	down	incorrect
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190813	26.1	26.33	26	26.325	15193	22.2884	up	down	incorrect
PBF.US	PBF Energy Inc	20190813	22.49	23.76	22.08	22.72	2044087	21.9744	up	up	correct
PBFX.US	PBF Logistics LP	20190813	20.42	20.7	20.4111	20.62	101809	16.005	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20190813	33.22	34.02	32.99	33.17	266689	33.17	down	down	correct
PBI.US	Pitney Bowes Inc	20190813	3.6	3.725	3.465	3.54	3461445	3.2049	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20190813	13.7	14.23	13.63	14.09	13010410	11.2569	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20190813	12.58	13.155	12.53	12.98	5397953	11.2086	up	down	incorrect
PBT.US	Permian Basin Royalty Trust	20190813	4.89	5.04	4.89	4.98	110659	4.2556	up	up	correct
PBY.US	Prospect Capital Corporation	20190813	25.726	25.85	25.726	25.85	1890	22.8509	up	up	correct
PCF.US	High Income Securities Fund	20190813	8.32	8.4	8.32	8.39	15238	6.4925	up	up	correct
PCG.US	PG&E Corporation	20190813	16.63	17.48	16.46	16.95	6669749	16.95	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190813	24.11	24.16	24.01	24.05	561358	18.8683	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20190813	10.21	10.25	10.2	10.2115	38033	9.1089	up	up	correct
PCM.US	PCM Fund Inc	20190813	11.33	11.35	11.31	11.34	27795	9.2154	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190813	18.28	18.28	18.15	18.18	80754	15.1367	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20190813	19.5	19.6108	19.5	19.6108	13697	18.5132	up	up	correct
PD.US	PagerDuty Inc	20190813	36.02	36.84	34.75	36.2	648868	36.2	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190813	31.56	31.8696	31.56	31.68	147108	25.0642	up	down	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20190813	19.55	19.66	19.477	19.55	802963	17.4452
PDS.US	Precision Drilling Corporation	20190813	1.22	1.31	1.185	1.19	81157	23.8	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20190813	16.93	17.1	16.93	17.07	42306	14.2418	up	up	correct
PEAK.US	Healthpeak Properties Inc	20190813	33.78	33.8	33.27	33.62	3254498	30.5128	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20190813	57.24	57.86	57.01	57.63	1751230	52.9028	up	down	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20190813	5.32	5.56	5.205	5.22	2249325	4.3651	down	down	correct
PEN.US	Penumbra Inc	20190813	148.45	154.21	148.45	151.97	279714	151.97	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20190813	15.23	15.5	15.23	15.37	89162	12.8831	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190813	15.43	15.4889	15.25	15.25	22296	13.1662	down	up	incorrect
PFE.US	Pfizer Inc	20190813	35.43	35.805	35.15	35.2	43252419	30.5835	down	up	incorrect
PFGC.US	Performance Food Group Company	20190813	44.1	44.62	43.57	43.8	743495	43.8	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20190813	11.97	11.97	11.89	11.89	68415	9.5229	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20190813	10.7	10.7	10.65	10.65	164371	8.522	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190813	12.19	12.29	12.1811	12.29	6423	10.4741	up	up	correct
PFS.US	Provident Financial Services Inc	20190813	23.58	23.84	23.58	23.67	318883	20.9831	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20190813	26.46	26.94	26.4	26.44	171593	25.6699	down	down	correct
PG.US	The Procter & Gamble Company	20190813	116.51	118.065	116.34	117.25	6757704	110.9098	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190813	11.6	11.826	11.6	11.75	45385	9.5152	up	up	correct
PGR.US	The Progressive Corporation	20190813	78.58	80.02	78.41	79.46	3195597	71.7583	up	up	correct
PGRE.US	Paramount Group Inc	20190813	13.1	13.255	13.06	13.15	1349641	12.1071	up	down	incorrect
PGTI.US	PGT Innovations Inc	20190813	14.36	14.8	14.36	14.47	231280	14.47	up	down	incorrect
PGZ.US	Principal Real Estate Income Fund	20190813	19.73	20.0198	19.73	19.75	66989	16.3164	up	up	correct
PH.US	Parker	20190813	160.98	167.055	160.42	165.64	689020	158.9624	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190813	10.43	10.45	10.38	10.42	59210	8.7912	down	down	correct
PHG.US	Koninklijke Philips N.V	20190813	45.96	46.84	45.9	46.57	374126	43.8656	up	up	correct
PHI.US	PLDT Inc	20190813	22.37	22.8	22.315	22.34	65764	18.9332	down	down	correct
PHK.US	PIMCO High Income Fund	20190813	7.98	8.03	7.95	7.95	403009	6.3229	down	down	correct
PHM.US	PulteGroup Inc	20190813	32.12	32.43	31.7	32.25	2031099	31.302	up	up	correct
PHR.US	Phreesia Inc	20190813	29.13	29.21	27.3	28.66	188530	28.66	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20190813	9.2	9.24	9.165	9.23	67549	7.3587	up	up	correct
PHX.US	PHX Minerals Inc	20190813	11.33	11.52	11.33	11.46	27873	11.0167	up	up	correct
PII.US	Polaris Inc	20190813	88.41	92.575	88.41	89.56	788918	84.2779	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20190813	4.64	4.68	4.63	4.64	91806	3.876
PINS.US	Pinterest Inc	20190813	33.46	34.84	33.4003	34.42	3782823	34.42	up	up	correct
PIPR.US	Piper Sandler Companies	20190813	70.54	72.66	70.54	72.43	55000	66.6516	up	up	correct
PJT.US	PJT Partners Inc	20190813	39.6	41.125	39.6	40.89	101661	39.0113	up	down	incorrect
PK.US	Park Hotels & Resorts Inc	20190813	24.14	24.38	23.99	24.09	1742090	21.8776	down	down	correct
PKE.US	Park Aerospace Corp	20190813	18.24	18.46	17.97	18.01	89501	15.8909	down	down	correct
PKG.US	Packaging Corporation of America	20190813	100.14	102.98	99.22	101.5	868509	94.1649	up	up	correct
PKI.US	PerkinElmer Inc	20190813	80.76	83.15	80.35	82.15	534969	81.6996	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20190813	26.78	26.8114	26.71	26.74	57877	21.5314	down	down	correct
PKX.US	POSCO	20190813	41.73	43.22	41.54	42.95	259475	39.9941	up	up	correct
PLAN.US	Anaplan Inc	20190813	55.57	57.12	55.135	56.68	1018164	56.68	up	up	correct
PLD.US	Prologis Inc	20190813	81.99	82.49	81.11	81.82	1821131	77.198	down	down	correct
PLNT.US	Planet Fitness Inc	20190813	70.61	72.89	70.5501	72.63	1256464	72.63	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190813	43.02	43.97	42.91	43.06	37008	40.0825	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20190813	18.38	18.9963	18.38	18.58	188172	15.9741	up	up	correct
PM.US	Philip Morris International Inc	20190813	81.64	84.1	81.64	83.95	4542026	72.6235	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190813	14.71	14.71	14.55	14.66	94002	13.9257	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20190813	16.03	16.04	15.895	16	142966	15.2469	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20190813	7.97	7.99	7.89	7.93	100085	7.0598	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20190813	13.25	13.3	13.22	13.23	80457	11.6788	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20190813	22.13	22.33	21.94	21.94	1397013	17.8066	down	up	incorrect
PMX.US	PIMCO Municipal Income Fund III	20190813	12.46	12.555	12.42	12.48	76370	11.7368	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20190813	128.87	132.1508	127.83	130.75	2218213	121.26	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20190813	13.65	13.8	13.65	13.7903	5136	13.0301	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190813	11.74	11.91	11.74	11.91	37397	11.4181	up	down	incorrect
PNM.US	PNM Resources Inc	20190813	50.25	50.7	50.02	50.38	313729	47.5095	up	up	correct
PNR.US	Pentair plc	20190813	36.35	37.38	36.12	37.07	909133	35.7833	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20190813	91.5	93.08	90.96	92.97	1381975	85.0007	up	down	incorrect
POLY.US	Plantronics Inc	20190813	27.28	29.28	27.15	29.25	639663	28.6183	up	up	correct
POR.US	Portland General Electric Company	20190813	55.51	55.87	55.215	55.66	394878	50.928	up	up	correct
POST.US	Post Holdings Inc	20190813	96.31	98.57	96.31	97.19	520750	97.19	up	up	correct
PPG.US	PPG Industries Inc	20190813	112.23	114.77	111.74	113.09	986754	109.0007	up	up	correct
PPL.US	PPL Corporation	20190813	29.15	29.66	29.09	29.64	4532540	25.7836	up	up	correct
PPT.US	Putnam Premier Income Trust	20190813	5.33	5.33	5.3	5.3	142577	4.3917	down	down	correct
PRA.US	ProAssurance Corporation	20190813	38.38	39.25	38.38	38.94	328746	37.1867	up	up	correct
PRG.US	PROG Holdings Inc	20190813	62.9919	64.8704	62.6521	64.5807	334769	54.5025	up	up	correct
PRGO.US	Perrigo Company plc	20190813	47.14	48.4	46.58	47.76	2685459	45.4806	up	down	incorrect
PRI.US	Primerica Inc	20190813	110.43	114.54	109.85	112.7	215447	109.3014	up	up	correct
PRLB.US	Proto Labs Inc	20190813	93.97	99.38	93.9645	97.14	128974	97.14	up	up	correct
PRMW.US	Primo Water Corporation	20190813	12.28	12.34	12.13	12.2	1435766	11.719	down	down	correct
PRO.US	PROS Holdings Inc	20190813	72.3	73.08	71.73	72.78	622954	72.78	up	down	incorrect
PRS.US	Prudential Financial Inc	20190813	26.54	26.67	26.54	26.66	74093	23.7555	up	up	correct
PRT.US	PermRock Royalty Trust	20190813	7.46	7.46	6.98	6.98	67311	5.8994	down	down	correct
PRTY.US	Party City Holdco Inc	20190813	4.42	4.75	4.26	4.31	3491023	4.31	down	down	correct
PRU.US	Prudential Financial Inc	20190813	82.29	85.18	81.6168	83.58	2711329	73.2605	up	up	correct
PSA.US	Public Storage	20190813	257.89	259.16	255.22	258.28	838775	237.7042	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190813	28.63	28.73	28.46	28.66	31730	23.6825	up	up	correct
PSN.US	Parsons Corporation	20190813	35.05	36.9	32.5	35.93	838291	35.93	up	up	correct
PSO.US	Pearson plc	20190813	9.8	9.89	9.79	9.82	131258	9.1462	up	up	correct
PSTG.US	Pure Storage Inc	20190813	13.03	13.92	12.92	13.42	4371216	13.42	up	up	correct
PSTL.US	Postal Realty Trust Inc	20190813	14.5	14.65	14.45	14.49	12100	13.0374	down	down	correct
PSX.US	Phillips 66	20190813	97.92	101.15	97.1	99.74	2286185	88.8789	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190813	51.74	52.59	51.56	52.07	286569	41.9015	up	up	correct
PTR.US	PetroChina Company Limited	20190813	48.57	49.83	48.38	49.53	106829	42.059	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190813	18.53	18.6	18.4015	18.44	180532	15.0302	down	down	correct
PUK.US	Prudential plc	20190813	35.63	36.78	35.57	36.42	393876	29.3987	up	up	correct
PUKPRA.US	PUKPRA	20190813	26.45	26.63	26.45	26.6	10651	23.6077	up	up	correct
PUMP.US	ProPetro Holding Corp	20190813	12.09	12.85	12	12.19	2397767	12.19	up	up	correct
PVG.US	Pretium Resources Inc	20190813	13.27	13.3	12.27	12.68	3166938	12.68	down	down	correct
PVH.US	PVH Corp	20190813	71.73	77.17	71.5	74.67	2115267	74.4955	up	up	correct
PVL.US	Permianville Royalty Trust	20190813	2.45	2.5	2.45	2.5	30421	2.0699	up	up	correct
PWR.US	Quanta Services Inc	20190813	33.18	34.39	33.03	33.65	1670257	33.3548	up	up	correct
PXD.US	Pioneer Natural Resources Company	20190813	125.56	129.57	125.08	128.36	2022369	119.8302	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190813	9.75	9.84	9.73	9.8	10542	9.2486	up	down	incorrect
PYS.US	PPlus Trust Series RRD	20190813	18.1	18.1	17.87	18	5681	14.6313	down	down	correct
PYT.US	PPLUS Trust Series GSC	20190813	19.9825	20	19.9825	19.9928	852	18.7165	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20190813	11.34	11.4	11.31	11.36	35957	10.7241	up	up	correct
PZN.US	Pzena Investment Management Inc	20190813	7.47	8.63	7.29	8.56	467132	7.6589	up	up	correct
QD.US	Qudian Inc	20190813	8.66	8.865	8.555	8.85	3748735	8.85	up	up	correct
QGEN.US	QIAGEN N.V	20190813	35.75	36.09	35.68	35.88	982428	35.88	up	up	correct
QSR.US	Restaurant Brands International Inc	20190813	74.95	75.55	74.4	74.96	1606959	68.6735	up	up	correct
QTWO.US	Q2 Holdings Inc	20190813	86.22	89.73	86.05	89.69	586719	89.69	up	down	incorrect
QUOT.US	Quotient Technology Inc	20190813	7.47	7.91	7.47	7.59	655560	7.59	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190813	25.21	25.21	25.0577	25.12	62364	21.4465	down	down	correct
R.US	Ryder System Inc	20190813	47.64	49.59	47.07	48.22	626069	43.2783	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190813	22.06	22.18	21.9311	22.02	144681	16.5664	down	down	correct
RACE.US	Ferrari N.V	20190813	158.53	161.51	158.21	160.82	264817	158.8105	up	up	correct
RAD.US	Rite Aid Corporation	20190813	6.94	7.17	6.55	6.55	2764370	6.55	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20190813	46.45	47.055	45.95	46.36	764939	46.36	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190813	38.2	38.47	37.95	38.34	644257	36.7886	up	up	correct
RBC.US	Regal Beloit Corporation	20190813	71.11	74.55	71.11	72.58	274584	70.533	up	up	correct
RC.US	Ready Capital Corporation	20190813	14.77	14.8557	14.7	14.75	81488	11.2362	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190813	26.5012	26.59	26.45	26.59	2694	23.3564	up	up	correct
RCB.US	Ready Capital Corporation	20190813	25.7	25.84	25.7	25.8	2300	24.0548	up	up	correct
RCF.US	UN	20190813	45.8	45.8	44.5	44.7	486747	44.7	down	up	incorrect
RCI.US	Rogers Communications Inc	20190813	51.24	51.87	51.24	51.67	547426	46.4587	up	up	correct
RCL.US	Royal Caribbean Group	20190813	105.26	109.24	104.3	109.03	2335901	106.5577	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190813	9.55	9.76	9.54	9.58	109545	7.8194	up	down	incorrect
RCUS.US	Arcus Biosciences Inc	20190813	7.19	7.56	7.19	7.4	69452	7.4	up	up	correct
RDN.US	Radian Group Inc	20190813	22.16	22.77	22	22.53	793770	21.3576	up	down	incorrect
RDS.US	B	20190813	57.18	58.3	57.05	58.1	1939936	53.5129	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190813	35.84	36.14	35.17	35.35	375877	34.7737	down	down	correct
RE.US	Everest Re Group Ltd	20190813	250.73	252.81	249.28	252.64	237241	237.1368	up	up	correct
RELX.US	RELX PLC	20190813	23.42	23.59	23.41	23.58	300911	22.3916	up	up	correct
RENN.US	Renren Inc	20190813	0.75	0.79	0.7204	0.7899	24494	2.3697	up	down	incorrect
RES.US	RPC Inc	20190813	5.82	6.18	5.82	6.01	2368596	6.01	up	up	correct
REV.US	Revlon Inc	20190813	16.22	16.62	14.51	14.81	331151	14.81	down	down	correct
REVG.US	REV Group Inc	20190813	11.84	12.37	11.7	12.15	220973	11.8441	up	up	correct
REX.US	REX American Resources Corporation	20190813	70.92	72.6	70.63	71.96	67339	71.96	up	down	incorrect
REXR.US	Rexford Industrial Realty Inc	20190813	41.72	42.32	41.65	42.23	515473	40.5282	up	up	correct
REZI.US	Resideo Technologies Inc	20190813	15.76	15.95	15.31	15.31	2001479	15.31	down	down	correct
RF.US	Regions Financial Corporation	20190813	14.22	14.6	14.09	14.27	15470933	12.9552	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190813	14.36	14.4299	14.17	14.35	67405	11.9782	down	up	incorrect
RFL.US	Rafael Holdings Inc	20190813	19.43	20.75	19.011	20.2	29700	20.2	up	up	correct
RFP.US	Resolute Forest Products Inc	20190813	4.73	4.91	4.7	4.76	238906	4.4118	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20190813	147.03	149.78	146.9578	147.86	391693	139.9697	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20190813	42.5	43.29	42.36	42.95	189895	37.5995	up	down	incorrect
RGS.US	Regis Corporation	20190813	17.98	18.23	17.93	18.08	190579	18.08	up	up	correct
RGT.US	Royce Global Value Trust Inc	20190813	9.84	10.02	9.84	9.91	3040	7.6631	up	up	correct
RH.US	RH	20190813	140	143	138.6	142.06	690692	142.06	up	up	correct
RHI.US	Robert Half International Inc	20190813	55.88	57.57	55.7	56.6	738972	53.7839	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190813	80.2	82.415	79.92	81.63	516191	77.9698	up	up	correct
RIG.US	Transocean Ltd	20190813	4.29	4.6	4.27	4.3	24705480	4.3	up	up	correct
RIO.US	Rio Tinto Group	20190813	48.82	50.22	48.76	50.01	2803935	41.5662	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190813	17	17.1362	17	17	33908	12.1049
RJF.US	Raymond James Financial Inc	20190813	74.7	77.17	74.06	75.96	611818	48.774	up	down	incorrect
RL.US	Ralph Lauren Corporation	20190813	91.46	96.77	89.92	93.41	1523088	89.6611	up	up	correct
RLGY.US	Realogy Holdings Corp	20190813	6.05	6.27	5.9661	6.05	3414679	5.9625
RLI.US	RLI Corp	20190813	91.71	93.49	91.71	92.27	95157	86.6308	up	up	correct
RLJ.US	RLJ Lodging Trust	20190813	16.23	16.5	16.18	16.4	1056913	15.6954	up	down	incorrect
RM.US	Regional Management Corp	20190813	27.55	28.08	26.79	27.1	81851	26.3438	down	down	correct
RMD.US	ResMed Inc	20190813	131.15	135.45	131.15	134.99	540094	132.1681	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190813	23.21	23.2882	22.41	22.57	41859	19.5462	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20190813	20.4	20.45	20.3	20.4	23600	17.814
RMPL.US	P	20190813	26.0823	26.0823	26.0823	26.0823	448	25.7134
RMT.US	Royce Micro	20190813	7.82	7.99	7.82	7.91	145517	6.5521	up	up	correct
RNG.US	RingCentral Inc	20190813	138	141.53	138	140.91	787067	140.91	up	up	correct
RNGR.US	Ranger Energy Services Inc	20190813	5.72	6.0307	5.72	5.94	4271	5.94	up	down	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190813	22.67	22.94	22.46	22.84	249823	19.5039	up	down	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20190813	187.24	190.92	187.1	190.79	254915	186.8019	up	up	correct
ROG.US	Rogers Corporation	20190813	130.79	138.25	130.79	137.28	133279	137.28	up	up	correct
ROK.US	Rockwell Automation Inc	20190813	149.48	155.92	149.19	153.04	1002484	147.0045	up	up	correct
ROL.US	Rollins Inc	20190813	32.3	32.87	32.26	32.56	1235829	21.2844	up	up	correct
ROP.US	Roper Technologies Inc	20190813	351.93	361.97	350.08	358.4	567383	354.0523	up	down	incorrect
RPM.US	RPM International Inc	20190813	66.98	69.22	66.66	68.28	572772	65.4555	up	up	correct
RPT.US	RPT Realty	20190813	12.11	12.23	12.07	12.12	614629	10.9602	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190813	14.6	14.7099	14.57	14.67	257480	12.4518	up	up	correct
RRC.US	Range Resources Corporation	20190813	4.35	4.56	4.27	4.34	9451540	4.3004	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20190813	1.9	2	1.9	1.93	366913	1.8663	up	up	correct
RRX.US	Regal Beloit Corporation	20190813	71.11	74.55	71.11	72.58	274584	70.533	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20190813	97.55	100.64	97.06	99.26	481467	94.2332	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20190813	18.84	18.89	18.803	18.831	1800	14.3784	down	down	correct
RSG.US	Republic Services Inc	20190813	89.32	90.6	89.32	90.27	1053702	86.6962	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190813	127.86	130.71	127.7001	128.95	2403343	76.2067	up	up	correct
RVI.US	Retail Value Inc	20190813	7.121	7.1437	7.0419	7.0607	355898	-21.9148	down	down	correct
RVLV.US	Revolve Group Inc	20190813	26.8	27.24	25.34	25.75	1344842	25.75	down	down	correct
RVT.US	Royce Value Trust Inc	20190813	13.31	13.52	13.31	13.44	174171	10.9589	up	up	correct
RWT.US	Redwood Trust Inc	20190813	16.99	17.14	16.985	17.04	665482	14.2868	up	up	correct
RXN.US	Rexnord Corporation	20190813	26.96	27.94	26.8	27.22	458793	26.8121	up	up	correct
RY.US	Royal Bank of Canada	20190813	75.1	76.55	74.97	76.13	1184432	69.4752	up	down	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20190813	2.91	3.13	2.83	3.06	1003320	3.06	up	up	correct
RYB.US	RYB Education Inc	20190813	6.15	6.33	6.05	6.2	19139	6.2	up	up	correct
RYI.US	Ryerson Holding Corporation	20190813	6.83	7.3865	6.79	7.25	141284	7.2026	up	up	correct
RYN.US	Rayonier Inc	20190813	26.15	27	26.11	26.61	589896	24.3181	up	down	incorrect
RZA.US	Reinsurance Group of America Incorporated	20190813	27.54	27.56	27.43	27.52	71144	23.7822	down	down	correct
SA.US	Seabridge Gold Inc	20190813	14.65	14.81	13.83	14.18	732806	14.18	down	down	correct
SAFE.US	Safehold Inc	20190813	29.35	29.54	28.78	29.13	130294	28.3803	down	down	correct
SAH.US	Sonic Automotive Inc	20190813	27.8	28.96	27.585	28.12	325923	27.327	up	up	correct
SAIC.US	Science Applications International Corporation	20190813	79.8	85.01	79.8	84.07	359325	80.795	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190813	21.69	22.58	21.63	22.39	679422	22.39	up	up	correct
SAM.US	The Boston Beer Company Inc	20190813	401.97	411.42	400.32	409.7	154735	409.7	up	down	incorrect
SAN.US	Banco Santander S.A	20190813	3.94	4.02	3.92	3.97	34728091	3.8162	up	up	correct
SAND.US	Sandstorm Gold Ltd	20190813	6.61	6.64	6.09	6.34	2464538	6.34	down	down	correct
SAP.US	SAP SE	20190813	118.79	121.46	118.57	120.93	684583	117.2832	up	up	correct
SAR.US	Saratoga Investment Corp	20190813	24.31	24.5	24.305	24.4	39352	20.8935	up	up	correct
SAVE.US	Spirit Airlines Inc	20190813	38.88	39.92	38.61	38.94	722426	38.94	up	up	correct
SB.US	Safe Bulkers Inc	20190813	1.75	1.86	1.75	1.82	233895	1.82	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190813	221.31	225.75	220.07	223.18	46729240	223.18	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20190813	13.29	13.96	13.23	13.56	1559638	13.56	up	down	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20190813	9.16	9.25	9.16	9.22	17541	8.5821	up	up	correct
SBOW.US	SilverBow Resources Inc	20190813	8.16	8.88	8.08	8.25	55538	8.25	up	up	correct
SBR.US	Sabine Royalty Trust	20190813	42.92	43.04	42.26	42.75	23985	35.3642	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190813	14.32	14.58	14.27	14.43	1463761	13.8145	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20190813	5.32	5.34	4.84	5.01	7201124	4.4742	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190813	26.19	26.57	26.13	26.37	812348	24.5453	up	up	correct
SCCO.US	Southern Copper Corporation	20190813	31.15	32.12	30.9467	31.78	1196100	28.948	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20190813	13.65	13.75	13.47	13.56	61405	10.2048	down	down	correct
SCE.US	PL	20190813	23.54	23.64	23.45	23.46	61768	22.2257	down	down	correct
SCHW.US	The Charles Schwab Corporation	20190813	36.33	38.02	36.2819	37.68	11458290	36.4716	up	up	correct
SCI.US	Service Corporation International	20190813	46.85	47.5579	46.8274	47.3	766562	45.4085	up	up	correct
SCL.US	Stepan Company	20190813	94.36	96.74	94.245	95.62	68290	93.1243	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20190813	13.05	13.44	13.05	13.07	261044	10.2876	up	up	correct
SCS.US	Steelcase Inc	20190813	15.94	16.21	15.74	16.01	314440	14.6217	up	up	correct
SCU.US	Sculptor Capital Management Inc	20190813	22.99	24.17	22.76	24	283335	20.617	up	up	correct
SCX.US	The L.S. Starrett Company	20190813	5.68	5.92	5.6	5.75	9433	5.75	up	up	correct
SD.US	SandRidge Energy Inc	20190813	5.41	5.57	5.22	5.26	481274	5.26	down	down	correct
SDRL.US	Seadrill Limited	20190813	21	24	20.2	23.6	1165751	23.6	up	up	correct
SE.US	Sea Limited	20190813	34.36	34.84	33.68	34.62	1982556	34.62	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20190813	31.29	32.005	30.66	31.56	1271739	31.56	up	up	correct
SEDA.US	UN	20190813	0.145	0.15	0.14	0.14	902100	0.14	down	down	correct
SEE.US	Sealed Air Corporation	20190813	44.44	45.35	44.35	44.47	914480	42.7551	up	down	incorrect
SEM.US	Select Medical Holdings Corporation	20190813	15.8	16.14	15.8	16.1	262479	15.9323	up	up	correct
SF.US	Stifel Financial Corp	20190813	52.69	53.93	52.32	53.62	442800	34.8256	up	down	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190813	25.78	26.03	25.78	25.93	24950	24.0117	up	up	correct
SFE.US	Safeguard Scientifics Inc	20190813	11.8	12	11.751	11.94	48557	10.9589	up	up	correct
SFL.US	SFL Corporation Ltd	20190813	12.75	12.945	12.71	12.91	324186	10.2512	up	down	incorrect
SFUN.US	Fang Holdings Limited	20190813	1.49	1.69	1.48	1.64	2459255	16.4	up	up	correct
SG.US	Sweetgreen Inc.	20190813	10.8	11.4	10.66	10.8	8153	10.8
SGU.US	Star Group L.P	20190813	9.63	9.76	9.53	9.74	48722	8.6084	up	up	correct
SHAK.US	Shake Shack Inc	20190813	90.5	92.18	89.5	91.61	920621	91.61	up	down	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20190813	32.87	33.54	32.87	33.5	127776	30.8226	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190813	31.39	32.02	31.11	31.63	49142	27.9428	up	down	incorrect
SHLX.US	Shell Midstream Partners L.P	20190813	20.38	20.81	20.215	20.65	372684	15.4485	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20190813	13.24	13.48	13.24	13.39	1216701	12.7285	up	up	correct
SHOP.US	Shopify Inc	20190813	364	370.7	355.33	369.23	1933410	369.23	up	up	correct
SHW.US	The Sherwin	20190813	515.44	527	514.77	525.85	525945	171.6734	up	down	incorrect
SID.US	Companhia Siderúrgica Nacional	20190813	3.59	3.77	3.55	3.71	2585575	3.476	up	up	correct
SIG.US	Signet Jewelers Limited	20190813	13.19	14.19	12.68	13.39	3352315	12.8461	up	down	incorrect
SII.US	Sprott Inc	20190813	2.9014	2.94	2.877	2.9	26822	26.8457	down	down	correct
SITC.US	SITE Centers Corp	20190813	13.94	14.025	13.83	13.86	694112	12.7739	down	up	incorrect
SITE.US	SiteOne Landscape Supply Inc	20190813	76.05	77.715	75.445	76.48	296740	76.48	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20190813	53.15	54.25	53.01	54.15	781152	51.8732	up	up	correct
SJI.US	South Jersey Industries Inc	20190813	30.94	31.289	30.92	30.99	221589	27.6235	up	up	correct
SJM.US	The J. M. Smucker Company	20190813	113.13	115.185	113	114	787718	105.5477	up	up	correct
SJR.US	Shaw Communications Inc	20190813	19.29	19.54	19.235	19.5	279051	17.5348	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20190813	2.94	2.95	2.65	2.68	165679	2.218	down	down	correct
SJW.US	SJW Group	20190813	64.41	65.11	64.35	64.78	130717	61.9831	up	up	correct
SKIL.US	Skillsoft Corp	20190813	9.93	9.93	9.93	9.93	0	9.93
SKM.US	SK Telecom Co.Ltd	20190813	21.69	21.93	21.35	21.7	250825	33.8193	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190813	15.52	15.845	15.3	15.34	1617802	13.4102	down	down	correct
SKX.US	Skechers U.S.A. Inc	20190813	31.98	33.68	31.59	33.02	2967290	33.02	up	up	correct
SKY.US	Skyline Champion Corporation	20190813	29.85	30.76	29.785	30.63	427509	30.63	up	up	correct
SLB.US	Schlumberger Limited	20190813	34.1	35.76	33.86	34.63	11108320	31.9365	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20190813	12.65	13.41	12.533	12.69	1838151	12.3042	up	up	correct
SLF.US	Sun Life Financial Inc	20190813	39.63	40.16	39.185	39.86	543784	36.147	up	up	correct
SLG.US	SL Green Realty Corp	20190813	77.3017	78.0817	76.9617	78.0117	682734	66.2989	up	up	correct
SM.US	SM Energy Company	20190813	9.78	10.64	9.74	10.27	3249193	10.0701	up	up	correct
SMAR.US	Smartsheet Inc	20190813	45.89	47.79	45.37	47.57	1269493	47.57	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190813	6.65	6.73	6.6	6.66	26163259	5.9507	up	down	incorrect
SMG.US	The Scotts Miracle	20190813	109.1	112.31	109.1	111.84	614347	104.6265	up	down	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20190813	12.36	12.54	12.2673	12.39	24235	12.39	up	down	incorrect
SMLP.US	Summit Midstream Partners LP	20190813	5.33	5.42	5.07	5.38	479204	73.4138	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20190813	7.65	7.75	7.65	7.74	136789	107.0642	up	up	correct
SMP.US	Standard Motor Products Inc	20190813	44.09	45.85	44.09	45.7	125094	43.8592	up	up	correct
SNA.US	Snap	20190813	150.08	153.91	149.49	151.4	256640	141.7495	up	up	correct
SNAP.US	Snap Inc	20190813	16.8	17.11	16.65	17	22496800	17	up	down	incorrect
SNDR.US	Schneider National Inc	20190813	18.77	19.46	18.68	19.18	612519	17.0791	up	up	correct
SNN.US	Smith & Nephew plc	20190813	45.45	46.08	45.4	46.06	415333	43.9051	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20190813	58.75	60.32	58.25	59.9	208755	49.107	up	up	correct
SNV.US	Synovus Financial Corp	20190813	35.13	36.45	35.13	35.48	1171313	31.979	up	down	incorrect
SNX.US	TD SYNNEX	20190813	83.13	86.5	82.21	85.24	268164	42.0426	up	up	correct
SO.US	The Southern Company	20190813	58.26	58.33	57.135	57.2	10522293	51.5285	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190813	13.92	14.38	13.89	13.91	384402	12.2566	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190813	26.14	26.26	26.14	26.25	25646	23.1776	up	up	correct
SOL.US	ReneSola Ltd	20190813	1	1	0.9457	0.9812	59306	0.9812	down	down	correct
SON.US	Sonoco Products Company	20190813	57.21	57.93	56.79	57	767569	53.1778	down	down	correct
SONY.US	Sony Group Corporation	20190813	55.7	56.64	55.51	56.26	1145056	55.702	up	up	correct
SOR.US	Source Capital Inc	20190813	35.34	36.0933	35.34	36.0011	9250	30.6699	up	up	correct
SOS.US	SOS Limited	20190813	0.57	0.58	0.5401	0.57	16562	5.7
SPAQ.US	SPARTAN Acquisition CORP. III	20190813	10.02	10.02	9.99	10	825386	10	down	up	incorrect
SPB.US	Spectrum Brands Holdings Inc	20190813	50.32	51.68	49.91	49.94	285702	46.7871	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20190813	10.41	10.42	10.41	10.41	134010	10.41
SPE.US	Special Opportunities Fund Inc	20190813	13.81	13.92	13.8	13.8	3930	10.6869	down	down	correct
SPG.US	Simon Property Group Inc	20190813	153.07	155.72	152.83	155.36	1550866	134.9809	up	up	correct
SPGI.US	S&P Global Inc	20190813	255.12	259.09	252.49	258.37	1022933	253.1359	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190813	23.36	23.41	23.08	23.23	257280	18.7129	down	up	incorrect
SPLP.US	Steel Partners Holdings L.P	20190813	13.08	13.5	13.08	13.5	8767	13.0795	up	up	correct
SPNT.US	SiriusPoint Ltd	20190813	9.88	10.03	9.86	9.91	377683	9.91	up	up	correct
SPOT.US	Spotify Technology S.A	20190813	150.42	154.6819	149.24	152.82	1234978	152.82	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190813	72.56	73.79	72.25	72.84	729863	72.4397	up	up	correct
SPXC.US	SPX Corporation	20190813	36.2	37.67	36.2	37.22	171281	37.22	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190813	16.33	16.52	16.1733	16.38	24517	14.3107	up	up	correct
SQ.US	Square Inc	20190813	62	63.5	61.52	63	11967135	63	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190813	26.9441	28.1453	26.7157	27.4206	610022	25.8094	up	up	correct
SQNS.US	Sequans Communications S.A	20190813	0.86	0.91	0.84	0.845	20939	3.38	down	up	incorrect
SR.US	Spire Inc	20190813	81	81.68	80.4	81.09	151327	74.0136	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190813	45.96	46	45.3	45.46	1586623	39.442	down	down	correct
SRE.US	Sempra	20190813	133.9	138.37	133.9	137.35	1267089	126.3616	up	up	correct
SREA.US	Sempra Energy	20190813	26.29	26.34	26.22	26.26	145794	22.9222	down	down	correct
SRG.US	Seritage Growth Properties	20190813	39.15	39.68	38.64	39.06	208006	39.06	down	down	correct
SRI.US	Stoneridge Inc	20190813	30	31.05	29.9	30.65	114550	30.65	up	up	correct
SRL.US	Scully Royalty Ltd	20190813	12.8339	13.06	12.8339	13.0499	1746	12.0832	up	up	correct
SRLP.US	Sprague Resources LP	20190813	17	17.19	16.42	16.6	65394	12.2216	down	up	incorrect
SRT.US	StarTek Inc	20190813	6.8	6.94	6.71	6.74	134560	6.74	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190813	9.63	9.85	9.63	9.79	5497	31.7	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20190813	62.25	63.75	62.25	63.06	156069	61.5468	up	up	correct
SSL.US	Sasol Limited	20190813	18.92	19.67	18.81	19.38	199908	19.38	up	up	correct
SSTK.US	Shutterstock Inc	20190813	34.02	35.49	33.5491	35.32	275945	34.5097	up	down	incorrect
ST.US	Sensata Technologies Holding plc	20190813	44.88	46.05	44.63	45.12	949723	45.12	up	up	correct
STAG.US	STAG Industrial Inc	20190813	29.16	29.47	29.04	29.33	809291	26.4247	up	up	correct
STAR.US	PI	20190813	25.45	25.72	25.45	25.5378	2962	21.1541	up	up	correct
STC.US	Stewart Information Services Corporation	20190813	35.69	36.2	35.69	36.16	117186	33.6873	up	up	correct
STE.US	STERIS plc	20190813	153.72	156.12	153.72	155.4	334925	151.9938	up	up	correct
STG.US	Sunlands Technology Group	20190813	2.22	2.22	2.17	2.22	8107	27.75
STK.US	Columbia Seligman Premium Technology Growth Fund	20190813	19.91	20.44	19.91	20.4	50171	17.4541	up	up	correct
STL.US	Sterling Bancorp	20190813	19.28	20.01	19.27	19.66	1361365	18.9396	up	up	correct
STLA.US	Stellantis N.V	20190813	12.2708	12.5347	12.2307	12.365	2359438	10.4249	up	up	correct
STM.US	STMicroelectronics N.V	20190813	17.39	18.235	17.3	18.11	2132878	17.7958	up	up	correct
STN.US	Stantec Inc	20190813	21.57	21.87	21.5	21.72	20343	20.9897	up	up	correct
STNG.US	Scorpio Tankers Inc	20190813	23.47	24.83	23.315	24.01	501691	22.6322	up	up	correct
STON.US	StoneMor Inc	20190813	1.7	1.78	1.55	1.56	65513	1.56	down	down	correct
STOR.US	STORE Capital Corporation	20190813	36.08	36.22	35.8201	36.19	1270202	32.4859	up	up	correct
STT.US	State Street Corporation	20190813	51.18	52.75	51.05	51.47	2355888	48.0495	up	down	incorrect
STWD.US	Starwood Property Trust Inc	20190813	23.53	23.71	23.41	23.49	1527900	18.8426	down	down	correct
STZ.US	Constellation Brands Inc	20190813	192.04	197.79	192	196.53	939921	189.9215	up	up	correct
SU.US	Suncor Energy Inc	20190813	28.51	28.765	28.28	28.67	8295672	25.9257	up	up	correct
SUI.US	Sun Communities Inc	20190813	142.37	143.08	141.17	142.75	553878	136.1005	up	up	correct
SUM.US	Summit Materials Inc	20190813	18.87	19.54	18.8328	19.09	702921	19.09	up	up	correct
SUN.US	Sunoco LP	20190813	30.51	31.3	30.51	30.91	365424	24.387	up	up	correct
SUP.US	Superior Industries International Inc	20190813	2.95	2.96	2.65	2.73	286874	2.73	down	down	correct
SUPV.US	Grupo Supervielle S.A	20190813	3.38	3.7	3.25	3.5	7416169	3.387	up	up	correct
SUZ.US	Suzano S.A	20190813	15.59	16.47	15.59	16.38	337172	8.19	up	up	correct
SWCH.US	Switch Inc	20190813	15.2	15.47	15.14	15.34	954977	14.9783	up	up	correct
SWI.US	SolarWinds Corporation	20190813	17.03	17.56	16.73	17.24	335104	16.8382	up	up	correct
SWK.US	Stanley Black & Decker Inc	20190813	134.08	140.45	132.87	137.4	896684	131.5743	up	up	correct
SWM.US	Schweitzer	20190813	33.2	34.78	33.2	34.46	96649	30.5859	up	down	incorrect
SWN.US	Southwestern Energy Company	20190813	1.82	1.94	1.75	1.8	25500033	1.8	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190813	88.63	89.265	88.47	89.12	183356	82.367	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190813	8.03	8.09	8.03	8.04	14956	6.9206	up	up	correct
SXC.US	SunCoke Energy Inc	20190813	6.19	6.44	6.15	6.26	888822	5.6211	up	up	correct
SXI.US	Standex International Corporation	20190813	60.82	63.11	60.82	61.45	48952	59.7401	up	up	correct
SXT.US	Sensient Technologies Corporation	20190813	65.34	67.285	65.34	66.87	142291	63.3575	up	down	incorrect
SYF.US	Synchrony Financial	20190813	34.06	34.95	33.82	34.68	4745275	32.5762	up	down	incorrect
SYK.US	Stryker Corporation	20190813	218.67	221	217.18	219.11	852633	213.7312	up	up	correct
SYY.US	Sysco Corporation	20190813	71.11	73.66	71.11	73.36	3156534	69.0842	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190813	12.9	13.17	12.9	13.16	78058	42.3551	up	up	correct
TAC.US	TransAlta Corporation	20190813	6.42	6.49	6.31	6.35	182199	6.1004	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190813	17.23	17.43	17.14	17.37	2981000	16.9688	up	up	correct
TAL.US	TAL Education Group	20190813	32.02	33	32.0009	32.35	2237018	32.35	up	up	correct
TALO.US	Talos Energy Inc	20190813	19.69	20.8	19.69	20.12	190535	20.12	up	up	correct
TAP.US	Molson Coors Beverage Company	20190813	52.21	52.95	51.62	51.68	1912905	49.2117	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190813	82.86	84.84	82.86	83.64	46962	83.64	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190813	26.5	26.63	26.5	26.58	94533	23.7359	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20190813	26.8	27	26.7301	27	97791	24.044	up	up	correct
TBI.US	TrueBlue Inc	20190813	19.78	20.52	19.78	19.93	181075	19.93	up	down	incorrect
TCI.US	Transcontinental Realty Investors Inc	20190813	24.25	24.25	23.69	23.69	1098	23.69	down	down	correct
TCN.US	Tricon Capital Group Inc	20190813	7.7159	7.7159	7.7159	7.7159	0	7.1487
TCS.US	The Container Store Group Inc	20190813	4.65	4.9785	4.65	4.79	237344	4.4776	up	up	correct
TD.US	The Toronto	20190813	55.66	56.64	55.395	56.33	1086971	51.0857	up	up	correct
TDC.US	Teradata Corporation	20190813	33.8	34.66	33.52	33.85	1067545	33.85	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190813	17.97	18.5	17.9277	18.3	58111	11.4023	up	up	correct
TDG.US	TransDigm Group Incorporated	20190813	541.23	548.8	536.56	548.21	320183	489.554	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190813	25.51	25.69	25.484	25.61	13814	22.6837	up	up	correct
TDOC.US	Teladoc Health Inc	20190813	65.54	67.13	65.01	65.92	657507	65.92	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190813	25.19	25.87	25.01	25.33	536929	23.3673	up	down	incorrect
TDW.US	Tidewater Inc	20190813	16.73	17	15.76	16.16	467227	16.1416	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20190813	292.97	299.16	292.97	296.77	158990	296.77	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190813	16.03	16.51	16.02	16.37	38500	13.5837	up	up	correct
TECK.US	Teck Resources Limited	20190813	16.78	17.475	16.75	17.45	3650923	17.0342	up	up	correct
TEF.US	Telefónica S.A	20190813	6.9	7.01	6.88	6.96	3244961	5.6392	up	down	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20190813	9.94	9.96	9.68	9.68	322742	7.892	down	down	correct
TEL.US	TE Connectivity Ltd	20190813	88.15	90.74	87.62	89.78	838500	85.872	up	up	correct
TEN.US	Tenneco Inc	20190813	9.96	10.64	9.9	9.97	2211384	9.97	up	up	correct
TEO.US	Telecom Argentina S.A	20190813	10.8	11.86	10.67	10.96	1136847	9.484	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190813	7	7.34	6.96	7.04	17936471	7.04	up	down	incorrect
TEX.US	Terex Corporation	20190813	25.03	26.09	25.03	25.57	638357	25.0762	up	up	correct
TFC.US	Truist Financial Corporation	20190813	46.28	47.4	45.9	46.73	3144317	43.0194	up	up	correct
TFII.US	TFI International Inc	20190813	28.34	29.03	28.34	29.03	300	27.8158	up	up	correct
TFX.US	Teleflex Incorporated	20190813	365.85	371.94	365.85	370.61	369280	367.1295	up	up	correct
TG.US	Tredegar Corporation	20190813	18.01	18.61	17.88	18.19	103843	12.0137	up	up	correct
TGH.US	Textainer Group Holdings Limited	20190813	7.05	7.33	6.87	6.91	211381	6.8567	down	down	correct
TGI.US	Triumph Group Inc	20190813	23	23.69	22.67	23.01	152737	22.8834	up	up	correct
TGNA.US	TEGNA Inc	20190813	13.96	14.58	13.95	14.24	1911756	13.5568	up	up	correct
TGP.US	Teekay LNG Partners L.P	20190813	13.54	13.94	13.4	13.91	198279	11.7246	up	down	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20190813	8.32	9	8.3	8.92	1313225	8.5977	up	up	correct
TGT.US	Target Corporation	20190813	81.6	86.64	81.21	84.24	8434160	80.3547	up	down	incorrect
THC.US	Tenet Healthcare Corporation	20190813	20.55	21.38	20.37	21.2	1078614	21.2	up	up	correct
THG.US	The Hanover Insurance Group Inc	20190813	131.49	132.455	130.95	132.02	213190	122.672	up	up	correct
THO.US	Thor Industries Inc	20190813	49.17	50.64	48.62	49.11	827332	46.9704	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190813	17.07	17.58	17.07	17.5	118547	14.9056	up	up	correct
THR.US	Thermon Group Holdings Inc	20190813	21.68	22.62	21.68	22.5	127689	22.5	up	up	correct
THS.US	TreeHouse Foods Inc	20190813	52.38	53.505	51.96	52.26	355696	52.26	down	down	correct
THW.US	Tekla World Healthcare Fund	20190813	13.18	13.49	13.12	13.49	101972	10.8086	up	up	correct
TIMB.US	W	20190813	14.94	15.39	14.89	15.23	678617	14.5071	up	up	correct
TISI.US	Team Inc	20190813	17.22	17.67	17.08	17.22	103579	17.22
TJX.US	The TJX Companies Inc	20190813	51.59	54.03	51.39	53.54	6407790	52.1291	up	up	correct
TK.US	Teekay Corporation	20190813	3.3	3.46	3.24	3.43	327696	3.43	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190813	5.46	5.56	5.37	5.5	313487	4.7981	up	up	correct
TKR.US	The Timken Company	20190813	41.17	42.54	41	41.42	567499	39.4304	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190813	29.56	30.19	29.51	30.03	148394	27.26	up	up	correct
TLYS.US	Tilly's Inc	20190813	8.02	8.7	8.02	8.37	257572	6.545	up	up	correct
TM.US	Toyota Motor Corporation	20190813	128.3	129.94	128.2	129.42	146438	121.6605	up	up	correct
TME.US	Tencent Music Entertainment Group	20190813	13.72	15.35	13.5	14.54	11083586	14.54	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20190813	22	22.955	22	22.84	844720	22.84	up	down	incorrect
TMO.US	Thermo Fisher Scientific Inc	20190813	272.07	278.06	270.27	275.17	1909453	273.6221	up	up	correct
TMST.US	TimkenSteel Corporation	20190813	5.92	6.24	5.9	6	255895	6	up	down	incorrect
TMX.US	Terminix Global Holdings Inc	20190813	56.5	57.71	56.5	57.46	436799	57.46	up	up	correct
TNC.US	Tennant Company	20190813	67.14	69.03	66.84	68.12	80343	66.0423	up	up	correct
TNET.US	TriNet Group Inc	20190813	71.62	74.07	71.44	72.68	333839	72.68	up	up	correct
TNK.US	Teekay Tankers Ltd	20190813	0.98	1.04	0.98	1.01	96543	8.08	up	up	correct
TNL.US	Travel + Leisure Co	20190813	39.61	41.71	39.61	40.91	681922	37.304	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190813	2.83	2.83	2.75	2.8	126978	13.0711	down	down	correct
TOL.US	Toll Brothers Inc	20190813	36.53	36.53	35.37	35.86	1002366	34.8782	down	down	correct
TPB.US	Turning Point Brands Inc	20190813	37.63	38.02	36.98	37.71	169600	37.0898	up	up	correct
TPC.US	Tutor Perini Corporation	20190813	10.09	10.21	9.73	10.13	787310	9.778	up	up	correct
TPH.US	Tri Pointe Homes Inc	20190813	13.47	13.81	13.47	13.67	820057	13.67	up	down	incorrect
TPL.US	Texas Pacific Land Corporation	20190813	665	680	654.445	660.15	17665	629.158	down	down	correct
TPR.US	Tapestry Inc	20190813	26.45	27.64	25.9	26.71	4585091	25.2623	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190813	15.28	15.63	15.28	15.47	182263	11.718	up	up	correct
TPX.US	Tempur Sealy International Inc	20190813	76.58	79.69	76.43	79.32	2627340	19.6717	up	down	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190813	17.44	17.78	17.4	17.72	19985	14.7209	up	up	correct
TR.US	Tootsie Roll Industries Inc	20190813	35.6213	36.0971	35.6213	35.9223	91342	33.9152	up	up	correct
TRC.US	Tejon Ranch Co	20190813	17.31	17.578	17.25	17.3	33908	17.3	down	down	correct
TREC.US	Trecora Resources	20190813	9.15	9.2	8.79	9.03	21141	9.03	down	up	incorrect
TREX.US	Trex Company Inc	20190813	82.18	85.26	81.66	83.99	1514982	41.995	up	up	correct
TRGP.US	Targa Resources Corp	20190813	35.23	35.83	35	35.55	2056334	32.8975	up	up	correct
TRI.US	Thomson Reuters Corporation	20190813	66.68	67.52	66.56	67.25	403152	64.2	up	down	incorrect
TRN.US	Trinity Industries Inc	20190813	18.22	18.8	18.02	18.2	911629	16.8235	down	down	correct
TRNO.US	Terreno Realty Corporation	20190813	49.26	49.7	48.96	49.64	911697	47.1862	up	up	correct
TROX.US	Tronox Holdings plc	20190813	8.04	8.48	7.8	8.14	1564645	7.648	up	up	correct
TRP.US	TC Energy Corporation	20190813	48.13	49.56	48.01	49.48	2278972	43.2005	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190813	0.4799	0.4925	0.4579	0.4731	7720443	4.731	down	down	correct
TRTN.US	Triton International Limited	20190813	30.82	32.315	30.82	31.38	406199	27.4363	up	down	incorrect
TRTX.US	TPG RE Finance Trust Inc	20190813	19.51	19.69	19.44	19.69	205799	14.0318	up	up	correct
TRU.US	TransUnion	20190813	81.47	82.98	81.46	82.11	799200	81.4066	up	up	correct
TRV.US	The Travelers Companies Inc	20190813	146.63	148.8813	146	148.22	1112812	139.4665	up	down	incorrect
TS.US	Tenaris S.A	20190813	21.83	22.45	21.73	22.11	3018395	20.179	up	up	correct
TSE.US	Trinseo S.A	20190813	27.45	31.08	27.37	30.16	489026	27.737	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20190813	5.77	5.77	5.74	5.75	144693	5.191	down	up	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20190813	20.15	20.46	20.15	20.38	140518	14.6617	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190813	40.63	41.99	40.55	41.84	7834553	40.0198	up	up	correct
TSN.US	Tyson Foods Inc	20190813	88.41	89.88	87.77	87.82	2523366	82.8344	down	down	correct
TSQ.US	Townsquare Media Inc	20190813	6.01	6.15	5.88	6.11	32725	5.9009	up	up	correct
TT.US	Trane Technologies plc	20190813	117.47	120.86	117.18	120.22	1140290	89.5808	up	up	correct
TTC.US	The Toro Company	20190813	71.65	73.14	71.65	72.45	413829	70.2752	up	up	correct
TTE.US	TotalEnergies SE	20190813	48.85	49.94	48.73	49.43	5128996	42.1559	up	up	correct
TTI.US	TETRA Technologies Inc	20190813	1.71	1.86	1.71	1.85	458401	1.85	up	up	correct
TTM.US	Tata Motors Limited	20190813	8.27	8.69	8.27	8.63	1619981	8.63	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190813	12.65	12.9729	12.6304	12.93	60837	44.5436	up	up	correct
TU.US	TELUS Corporation	20190813	8.9425	9.065	8.935	9.0225	697932	15.5211	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20190813	18.06	18.35	17.68	18	244776	18	down	down	correct
TUP.US	Tupperware Brands Corporation	20190813	14.23	14.71	13.37	14.24	874181	14.0006	up	up	correct
TV.US	Grupo Televisa S.A.B	20190813	8.56	8.68	8.25	8.28	1793116	8.2232	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190813	26.06	26.87	25.9543	26.62	20938	24.9433	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190813	25.65	26	25.55	25.68	15754	24.2649	up	up	correct
TWI.US	Titan International Inc	20190813	3.05	3.22	3	3.05	326054	3.0314
TWLO.US	Twilio Inc	20190813	130.42	134.24	129.51	132.05	3716403	132.05	up	up	correct
TWN.US	The Taiwan Fund Inc	20190813	17.2399	17.37	17.11	17.33	8031	13.1298	up	down	incorrect
TWO.US	Two Harbors Investment Corp	20190813	13.37	13.41	13.28	13.32	1860900	10.6849	down	up	incorrect
TWTR.US	Twitter Inc	20190813	40.41	41.857	40.38	41.81	12567830	41.81	up	up	correct
TX.US	Ternium S.A	20190813	17.1	18.47	17.1	18	590935	16.729	up	down	incorrect
TXT.US	Textron Inc	20190813	45.61	46.56	45.21	45.39	1879488	45.1986	down	down	correct
TY.US	Tri	20190813	26.37	26.87	26.37	26.64	56611	24.257	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190813	21.07	21.57	21.07	21.52	235013	75.7849	up	up	correct
TYL.US	Tyler Technologies Inc	20190813	251.56	256.86	249.295	254.85	156013	254.85	up	up	correct
UA.US	Under Armour Inc	20190813	17.59	18.34	17.41	17.83	2785180	17.83	up	up	correct
UAA.US	Under Armour Inc	20190813	19.6	20.4	19.36	19.85	4460513	19.85	up	down	incorrect
UAN.US	CVR Partners LP	20190813	3.73	3.99	3.73	3.9	364855	35.6379	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20190813	21.24	21.49	20.87	21.01	96028	18.8532	down	down	correct
UBER.US	Uber Technologies Inc	20190813	37	37.46	36.12	36.45	19031422	36.45	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20190813	16.85	16.85	16.84	16.84	393	15.043	down	down	correct
UBS.US	UBS Group AG	20190813	10.52	10.68	10.48	10.63	5790597	9.7619	up	up	correct
UDR.US	UDR Inc	20190813	47.07	47.07	46.17	46.56	3225573	43.1317	down	down	correct
UE.US	Urban Edge Properties	20190813	16.85	17.09	16.66	16.83	522866	15.1328	down	down	correct
UFI.US	Unifi Inc	20190813	19.15	19.805	18.945	19.47	111902	19.47	up	up	correct
UFS.US	Domtar Corporation	20190813	34.84	36.15	34.55	35.24	694906	33.6565	up	down	incorrect
UGI.US	UGI Corporation	20190813	46.92	47.57	46.8	47.05	1101999	43.4741	up	down	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190813	147.59	147.6749	136.5095	143.02	584068	143.02	down	down	correct
UGP.US	Ultrapar Participações S.A	20190813	4.69	4.86	4.69	4.76	942937	4.4795	up	up	correct
UHS.US	Universal Health Services Inc	20190813	147.13	150.23	146.23	148.97	521026	147.4788	up	up	correct
UHT.US	Universal Health Realty Income Trust	20190813	93.3	94.18	92.31	94.1	91365	85.8163	up	up	correct
UI.US	Ubiquiti Inc	20190813	111.92	116.02	111.0635	115.4	530734	113.3034	up	up	correct
UIS.US	Unisys Corporation	20190813	9.19	9.31	8.72	9	1052386	9	down	down	correct
UL.US	Unilever PLC	20190813	59.09	59.51	59.07	59.49	807234	55.1429	up	down	incorrect
UMC.US	United Microelectronics Corporation	20190813	2.02	2.05	2.02	2.04	950641	1.881	up	up	correct
UMH.US	UMH Properties Inc	20190813	12.27	12.4	12.24	12.35	291882	10.9988	up	up	correct
UNF.US	UniFirst Corporation	20190813	197.35	201.86	197.35	199.71	80371	197.3519	up	up	correct
UNFI.US	United Natural Foods Inc	20190813	7.9	8.24	7.7204	8.03	748562	8.03	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190813	241.68	250.46	241.51	249.22	2774735	239.7288	up	up	correct
UNM.US	Unum Group	20190813	27.36	28.39	27.2	27.93	2458561	24.8592	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20190813	26.95	26.95	26.8095	26.92	35813	23.2435	down	down	correct
UNP.US	Union Pacific Corporation	20190813	165.14	169.65	164.27	168.78	2281014	160.2655	up	up	correct
UNVR.US	Univar Solutions Inc	20190813	19.42	20.075	19.15	19.36	2507334	19.36	down	down	correct
UPH.US	UpHealth Inc	20190813	9.78	9.92	9.77	9.78	75820	9.78
UPS.US	United Parcel Service Inc	20190813	114.4	117.93	114.25	115.83	2817409	107.9652	up	up	correct
URI.US	United Rentals Inc	20190813	110.1	116.66	109.555	112.52	1415625	112.52	up	up	correct
USA.US	Liberty All	20190813	6.12	6.2365	6.12	6.17	610679	4.9273	up	up	correct
USAC.US	USA Compression Partners LP	20190813	15.88	15.92	15.43	15.49	205142	11.3658	down	down	correct
USB.US	U.S. Bancorp	20190813	52.31	53.22	51.86	52.83	4709097	48.6917	up	up	correct
USDP.US	USD Partners LP	20190813	10.91	11.16	10.83	11.15	46771	8.6429	up	up	correct
USFD.US	US Foods Holding Corp	20190813	38.64	38.96	38.31	38.41	1184800	38.41	down	down	correct
USM.US	United States Cellular Corporation	20190813	35.1	35.72	35	35.17	230606	35.17	up	down	incorrect
USNA.US	USANA Health Sciences Inc	20190813	68.98	71.3569	68.735	69.38	256938	69.38	up	down	incorrect
USPH.US	U.S. Physical Therapy Inc	20190813	132.48	136.19	132.48	134.2	103650	131.349	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20190813	4.13	4.25	4.02	4.07	196884	4.07	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190813	25.95	25.995	25.77	25.88	161399	21.6844	down	down	correct
UTI.US	Universal Technical Institute Inc	20190813	4.2	4.4	4.19	4.19	123749	4.19	down	up	incorrect
UTL.US	Unitil Corporation	20190813	59	59.33	58.615	59.01	38659	54.5485	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20190813	26.9	28.04	26.9	27.44	180079	25.3326	up	up	correct
UVV.US	Universal Corporation	20190813	51.65	52.93	51.65	52.33	166252	45.6232	up	up	correct
V.US	Visa Inc	20190813	174.39	178.92	174.21	178.61	6786004	175.8855	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190813	85.98	89.74	85.98	88.97	391740	87.1623	up	up	correct
VALE.US	Vale S.A.	20190813	11.31	11.795	11.27	11.7	27998240	9.278	up	up	correct
VAPO.US	Vapotherm Inc	20190813	14.6	14.89	14.08	14.65	328934	14.65	up	up	correct
VATE.US	Innovate Corp	20190813	2.31	2.39	2.19	2.23	172287	2.23	down	up	incorrect
VBF.US	Invesco Bond Fund	20190813	19.18	19.18	19.01	19.06	31373	16.4944	down	down	correct
VCIF.US	Vertical Capital Income Fund	20190813	10.2	10.29	10.08	10.18	42894	8.5243	down	down	correct
VCRA.US	Vocera Communications Inc	20190813	24.94	25.42	24.21	24.28	500307	24.28	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20190813	13.14	13.18	13.09	13.12	73812	11.8696	down	down	correct
VEC.US	Vectrus Inc	20190813	42.07	43.16	41.72	41.77	55938	41.77	down	up	incorrect
VEDL.US	Vedanta Limited	20190813	7.64	7.97	7.64	7.92	651203	6.5503	up	up	correct
VEEV.US	Veeva Systems Inc	20190813	158.65	163.89	158.2904	162.34	921080	162.34	up	up	correct
VER.US	VEREIT Inc	20190813	9.54	9.595	9.48	9.52	10350831	42.113	down	down	correct
VET.US	Vermilion Energy Inc	20190813	14.93	15.61	14.91	15.39	953051	13.751	up	up	correct
VFC.US	V.F. Corporation	20190813	81.38	84.74	81.15	82.78	1611799	77.7772	up	down	incorrect
VGI.US	Virtus Global Multi	20190813	12.66	12.66	12.51	12.63	60312	10.1284	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190813	13.22	13.24	13.129	13.13	157795	11.733	down	down	correct
VGR.US	Vector Group Ltd	20190813	10.9429	11.2381	10.9048	10.9714	2019102	9.1151	up	up	correct
VHC.US	VirnetX Holding Corp	20190813	4.69	5.0476	4.58	4.99	492331	4.2802	up	up	correct
VHI.US	Valhi Inc	20190813	1.9	2.05	1.8593	1.97	144671	22.1194	up	up	correct
VICI.US	VICI Properties Inc	20190813	21.05	21.45	21.05	21.26	2192604	18.626	up	down	incorrect
VIIX.US	VelocityShares VIX Short	20190813	12.4	12.4	11.33	11.33	91581	56.65	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190813	6.36	6.745	6.27	6.57	8901084	6.57	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20190813	7.27	7.69	6.56	6.94	457906	6.94	down	up	incorrect
VIV.US	Telefônica Brasil S.A	20190813	12.8	13.29	12.77	13.12	1559390	10.9133	up	up	correct
VKQ.US	Invesco Municipal Trust	20190813	12.72	12.76	12.67	12.75	178334	11.3987	up	up	correct
VLO.US	Valero Energy Corporation	20190813	77.31	79.26	76.34	78.74	3127083	69.3925	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190813	9.2	9.48	9.0218	9.3	259743	9.3	up	up	correct
VLT.US	Invesco High Income Trust II	20190813	14.22	14.2913	14.22	14.255	10729	11.6622	up	up	correct
VMC.US	Vulcan Materials Company	20190813	139.16	142.04	138.5	140.69	647664	137.4275	up	up	correct
VMI.US	Valmont Industries Inc	20190813	130.03	134.25	129.079	131.97	97962	128.1557	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20190813	12.83	12.83	12.78	12.82	181010	11.4592	down	down	correct
VNCE.US	Vince Holding Corp	20190813	12.44	12.75	12.44	12.69	8457	12.69	up	up	correct
VNE.US	Veoneer Inc	20190813	15.93	16.48	15.78	16.34	814289	16.34	up	up	correct
VNO.US	Vornado Realty Trust	20190813	61.14	61.91	61	61.48	1374463	53.0392	up	up	correct
VNTR.US	Venator Materials PLC	20190813	1.94	2.27	1.85	2.1	2139033	2.1	up	up	correct
VOC.US	VOC Energy Trust	20190813	4.9	5.23	4.9	5.18	73599	4.0601	up	up	correct
VOYA.US	Voya Financial Inc	20190813	48.37	50.315	47.99	50.16	2338295	48.9397	up	up	correct
VPG.US	Vishay Precision Group Inc	20190813	31.72	33.09	31.68	32.06	73136	32.06	up	down	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190813	13.63	13.72	13.46	13.57	51846	12.1841	down	down	correct
VRS.US	Verso Corporation	20190813	11.64	11.83	11.51	11.64	454254	8.791
VRT.US	Vertiv Holdings Co	20190813	10.18	10.25	10.18	10.23	10800	10.2206	up	up	correct
VRTV.US	Veritiv Corporation	20190813	17.13	18.2	16.81	16.88	110168	16.88	down	down	correct
VSH.US	Vishay Intertechnology Inc	20190813	15.69	16.32	15.6	15.83	1310594	15.0563	up	up	correct
VST.US	Vistra Corp	20190813	22.05	22.74	22	22.59	4383480	21.0207	up	up	correct
VSTO.US	Vista Outdoor Inc	20190813	5.05	5.26	4.905	4.97	826340	4.97	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190813	10.93	10.94	10.89	10.9	274019	9.0403	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190813	13.74	13.84	13.73	13.76	39995	12.4388	up	up	correct
VTOL.US	Bristow Group Inc	20190813	10.42	10.69	10.22	10.46	37663	31.38	up	down	incorrect
VTR.US	Ventas Inc	20190813	71.67	71.76	70.42	71.29	1496567	63.9397	down	down	correct
VVI.US	Viad Corp	20190813	66.85	67.94	66.825	67.13	56635	66.7121	up	up	correct
VVR.US	Invesco Senior Income Trust	20190813	4.17	4.175	4.15	4.16	435465	3.5228	down	down	correct
VVV.US	Valvoline Inc	20190813	22.03	22.395	21.96	22.16	1072316	21.1816	up	up	correct
VZ.US	Verizon Communications Inc	20190813	55.64	56.5	55.52	56.37	11084928	51.1358	up	down	incorrect
W.US	Wayfair Inc	20190813	124.51	125.47	121.81	125	1548768	125	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190813	67.89	69.3166	66.25	67.08	4099409	66.1308	down	up	incorrect
WAL.US	Western Alliance Bancorporation	20190813	43.68	44.94	43.52	44.15	565354	42.1256	up	down	incorrect
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190813	26.6774	26.885	26.6774	26.83	1192	23.3737	up	up	correct
WAT.US	Waters Corporation	20190813	205.32	209.82	204.78	208.08	548842	208.08	up	up	correct
WBK.US	Westpac Banking Corporation	20190813	19.02	19.48	19.02	19.41	177183	17.6378	up	down	incorrect
WBS.US	Webster Financial Corporation	20190813	47.36	48.92	47.155	48.14	624885	43.9918	up	up	correct
WBT.US	Welbilt Inc	20190813	15.76	16.18	15.76	15.97	1042677	15.97	up	up	correct
WCC.US	WESCO International Inc	20190813	44.42	45.81	44.19	44.66	450235	44.66	up	up	correct
WCN.US	Waste Connections Inc	20190813	91.72	93.44	91.49	93.07	821471	91.5114	up	up	correct
WD.US	Walker & Dunlop Inc	20190813	57.39	57.86	56.9	57.08	162004	54.0963	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20190813	13.75	13.8	13.58	13.66	46675	11.8845	down	down	correct
WEC.US	WEC Energy Group Inc	20190813	89.51	90.09	89	89.67	2121755	84.1794	up	up	correct
WEI.US	Weidai Ltd	20190813	7.24	7.3	7.24	7.3	270	7.3	up	up	correct
WELL.US	Welltower Inc	20190813	87.95	88.24	86.48	87.85	1835489	79.5727	down	up	incorrect
WES.US	Western Midstream Partners LP	20190813	24.14	24.87	23.88	24.11	1579931	19.0254	down	down	correct
WEX.US	WEX Inc	20190813	198.56	205.405	197.7601	205	338096	205	up	up	correct
WF.US	Woori Financial Group Inc	20190813	29.6	29.6	29	29.26	101774	26.3969	down	down	correct
WFC.US	Wells Fargo & Company	20190813	45.61	46.415	45.26	45.96	16722759	43.1765	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190813	35.99	36.89	35.99	36.89	15700	35.9083	up	up	correct
WGO.US	Winnebago Industries Inc	20190813	35.27	36.55	35.04	36.08	336721	35.3486	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190813	53.54	55.41	53.04	54.22	563700	52.36	up	down	incorrect
WHD.US	Cactus Inc	20190813	27.9	28.99	27.69	27.79	369936	27.0623	down	down	correct
WHG.US	Westwood Holdings Group Inc	20190813	30.09	30.695	29.76	29.86	30206	24.723	down	down	correct
WHR.US	Whirlpool Corporation	20190813	135.26	140.75	134.28	135.7	580920	125.893	up	up	correct
WIA.US	Western Asset Inflation	20190813	11.73	11.745	11.7	11.7	20529	9.5965	down	down	correct
WIT.US	Wipro Limited	20190813	3.91	3.93	3.87	3.91	1540717	3.8875
WIW.US	Western Asset Inflation	20190813	11.25	11.26	11.21	11.22	68174	9.9377	down	down	correct
WK.US	Workiva Inc	20190813	57.26	58.59	54.27	57.04	1926861	57.04	down	down	correct
WLK.US	Westlake Chemical Corporation	20190813	60.21	64.06	59.62	62.78	547292	60.3388	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20190813	21.58	21.87	21.55	21.72	95719	18.0097	up	up	correct
WM.US	Waste Management Inc	20190813	117.24	119.45	117.24	119.02	1997375	113.9125	up	up	correct
WMB.US	The Williams Companies Inc	20190813	23.61	24.07	23.59	23.89	7827619	20.0002	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190813	9.77	9.81	9.7	9.71	258516	8.2472	down	down	correct
WMK.US	Weis Markets Inc	20190813	38.64	39.54	38.195	38.37	68885	36.2583	down	up	incorrect
WMS.US	Advanced Drainage Systems Inc	20190813	33	33.41	32.81	32.94	218478	32.4222	down	up	incorrect
WMT.US	Walmart Inc	20190813	105.25	108.11	104.85	107.41	6722818	103.5283	up	up	correct
WNC.US	Wabash National Corporation	20190813	14.92	15.45	14.91	14.97	608154	14.1514	up	up	correct
WNS.US	WNS (Holdings) Limited	20190813	61.88	63.11	61.7046	62.79	184363	62.79	up	up	correct
WOLF.US	Wolfspeed Inc	20190813	57.11	59.89	56.69	58.4	1250782	58.4	up	down	incorrect
WOR.US	Worthington Industries Inc	20190813	36.48	38.21	36.43	37.16	129475	35.0421	up	up	correct
WOW.US	WideOpenWest Inc	20190813	5.94	5.94	5.5	5.69	783437	5.69	down	down	correct
WPC.US	W. P. Carey Inc	20190813	87.5	87.97	86.6375	87.92	615220	77.1076	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190813	27.53	27.59	25.89	26.52	5005052	25.7225	down	up	incorrect
WPP.US	WPP plc	20190813	58.63	59.5	58.47	58.59	177210	51.8324	down	down	correct
WRB.US	W. R. Berkley Corporation	20190813	71.07	72.42	71.01	72.15	629183	68.7652	up	down	incorrect
WRE.US	Washington Real Estate Investment Trust	20190813	26.12	26.36	26.06	26.28	207682	23.4849	up	up	correct
WRI.US	Weingarten Realty Investors	20190813	27.57	27.8	27.47	27.52	501074	24.277	down	down	correct
WRK.US	WestRock Company	20190813	33.25	35.015	32.89	34.65	1933395	32.6072	up	up	correct
WSM.US	Williams	20190813	65.37	66.97	64.35	66.1	1796267	62.9764	up	up	correct
WSO.US	Watsco Inc	20190813	157.04	161.78	157.04	159.48	163430	147.8693	up	up	correct
WSR.US	Whitestone REIT	20190813	12.49	12.6	12.46	12.56	230696	10.843	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190813	143.03	145.14	141.98	145.07	287517	144.1631	up	up	correct
WTI.US	W&T Offshore Inc	20190813	4.59	4.84	4.59	4.8	1653917	4.8	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20190813	1089.9995	1096.5	1089	1090.37	11300	1088.1157	up	up	correct
WTRG.US	Essential Utilities Inc	20190813	43.74	44	43.515	43.65	1210093	41.3519	down	down	correct
WTRU.US	Aqua America Inc	20190813	59.1	59.28	58.932	59.13	259500	52.7179	up	up	correct
WTS.US	Watts Water Technologies Inc	20190813	92.24	94.6	92.24	93.45	93530	91.5043	up	down	incorrect
WTTR.US	Select Energy Services Inc	20190813	8.44	8.775	8.37	8.55	469353	8.55	up	up	correct
WU.US	The Western Union Company	20190813	21.36	21.48	21.235	21.41	9503915	19.3931	up	down	incorrect
WWE.US	World Wrestling Entertainment Inc	20190813	63.59	67.26	63.04	66.7	2037476	65.1351	up	up	correct
WWW.US	Wolverine World Wide Inc	20190813	25.2	26.02	24.85	25.07	1213198	24.2576	down	down	correct
WY.US	Weyerhaeuser Company	20190813	24.7	25.26	24.57	25.09	2918319	23.2896	up	up	correct
X.US	United States Steel Corporation	20190813	11.54	12.33	11.41	12.11	12976600	11.9689	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190813	9.22	9.31	9.22	9.31	30745	7.1345	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20190813	20.94	21.41	20.9	21.22	285101	20.1369	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190813	4.01	4.032	3.86	3.86	121932	3.4308	down	up	incorrect
XOM.US	Exxon Mobil Corporation	20190813	69.27	70.62	68.92	70.49	12438510	60.7626	up	up	correct
XPO.US	XPO Logistics Inc	20190813	65.1996	68.648	64.6899	67.5285	1031830	39.3065	up	up	correct
XPRO.US	Frank’s International NV	20190813	26.4	28.02	26.34	27	122150	27	up	up	correct
XYF.US	X Financial	20190813	2.47	2.7	2.47	2.7	47732	8.1	up	up	correct
XYL.US	Xylem Inc	20190813	75.51	77.79	75.01	77.04	458823	74.8597	up	up	correct
Y.US	Alleghany Corporation	20190813	742.21	756.36	740.18	753.53	102586	737.4708	up	down	incorrect
YELP.US	Yelp Inc	20190813	34.26	35.32	34.26	34.62	1626422	34.62	up	up	correct
YETI.US	YETI Holdings Inc	20190813	29	31	28.59	29.72	1283589	29.72	up	up	correct
YEXT.US	Yext Inc	20190813	20.13	20.69	20.13	20.45	464014	20.45	up	up	correct
YPF.US	YPF Sociedad Anónima	20190813	11.53	11.9	11.25	11.35	5517069	11.35	down	down	correct
YRD.US	Yiren Digital Ltd	20190813	9.66	10.1556	9.66	9.84	95308	9.84	up	up	correct
YUM.US	Yum! Brands Inc	20190813	116.48	117.13	115.34	117.13	1592975	112.1341	up	up	correct
YUMC.US	Yum China Holdings Inc	20190813	43.17	44.07	42.56	43.07	2347000	42.2811	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190813	138.58	140.53	137.99	138.17	1144811	135.7386	down	down	correct
ZEN.US	Zendesk Inc	20190813	73.97	78.87	73.9	78.06	2896903	78.06	up	up	correct
ZEPP.US	Zepp Health Corporation	20190813	10.52	11.03	10.4	10.92	146989	10.92	up	down	incorrect
ZNH.US	China Southern Airlines Company Limited	20190813	28.33	29.69	28.13	29.14	53884	29.14	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20190813	18.92	19.27	18.88	19.03	2127033	18.6671	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190813	10.7	10.78	10.62	10.72	97816	8.5084	up	up	correct
ZTS.US	Zoetis Inc	20190813	122.54	125.48	122.54	124.7	1787789	123.1524	up	down	incorrect
ZUO.US	Zuora Inc	20190813	13.8	14.32	13.71	13.9	1120268	13.9	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190813	26.96	27.94	26.8	27.22	458800	26.7907	up	up	correct
ZYME.US	Zymeworks Inc	20190813	23.9	24.4	23.57	23.61	100000	23.61	down	down	correct