CollectAI

close-nyse_stocks

2019/08/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190814	66.58	67.02	65.35	65.59	3509695	64.5238	down	up	incorrect
AA.US	Alcoa Corporation	20190814	18.35	18.41	17.5	17.5	5541490	17.4619	down	down	correct
AAIC.US	PC	20190814	22.539	22.539	22.25	22.37	4670	17.272	down	up	incorrect
AAP.US	Advance Auto Parts Inc	20190814	138.24	140.46	135.44	136.49	2424511	133.2452	down	down	correct
AAT.US	American Assets Trust Inc	20190814	46.58	46.8	46.19	46.43	310908	43.0676	down	down	correct
AB.US	AllianceBernstein Holding L.P	20190814	26.93	27.106	26.49	26.51	267563	21.7829	down	down	correct
ABB.US	ABB Ltd	20190814	18.42	18.5957	18.25	18.28	6722859	17.0191	down	down	correct
ABBV.US	AbbVie Inc	20190814	64.5	64.9899	63.5	63.5	9373304	56.59	down	down	correct
ABC.US	AmerisourceBergen Corporation	20190814	88.48	88.48	86.14	86.34	1368803	82.776	down	up	incorrect
ABEV.US	Ambev S.A	20190814	4.77	4.8	4.66	4.68	25831270	4.2563	down	down	correct
ABG.US	Asbury Automotive Group Inc	20190814	90.61	91.44	88.96	89.44	187402	89.44	down	up	incorrect
ABM.US	ABM Industries Incorporated	20190814	39.25	39.3	38.18	38.4	258039	36.7224	down	up	incorrect
ABT.US	Abbott Laboratories	20190814	85.88	86.31	83.91	83.94	4106212	81.0543	down	down	correct
AC.US	Associated Capital Group Inc	20190814	35.2085	35.8	35	35	2409	34.3714	down	down	correct
ACA.US	Arcosa Inc	20190814	32.31	32.5	31.34	31.77	388092	31.466	down	down	correct
ACC.US	American Campus Communities Inc	20190814	46.68	47.06	46.38	46.49	1138973	42.0504	down	down	correct
ACCO.US	ACCO Brands Corporation	20190814	9.41	9.51	9.3	9.39	584222	8.6188	down	up	incorrect
ACEL.US	WS	20190814	10.27	10.27	10.25	10.27	762511	8.876
ACH.US	Aluminum Corporation of China Limited	20190814	7.1	7.1349	6.96	7.08	67898	7.08	down	up	incorrect
ACM.US	AECOM	20190814	32.96	32.98	32.29	32.48	983053	32.48	down	down	correct
ACN.US	Accenture plc	20190814	190.4	191.39	186.81	186.97	2316494	180.9916	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190814	15.12	15.18	15.0408	15.07	190701	11.7527	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190814	23.78	23.83	23.49	23.59	82234	16.572	down	down	correct
ADM.US	Archer	20190814	37.28	37.59	36.705	36.77	4239685	34.1219	down	down	correct
ADNT.US	Adient plc	20190814	23.29	23.71	22.3	22.88	1474400	22.88	down	down	correct
ADT.US	ADT Inc	20190814	4.44	4.46	4.25	4.35	3753401	3.8373	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20190814	15.46	15.49	15.32	15.35	293193	11.4544	down	down	correct
AEE.US	Ameren Corporation	20190814	76.74	76.77	75.13	75.25	1528435	70.5019	down	down	correct
AEG.US	Aegon N.V	20190814	4.14	4.15	4.11	4.11	1810838	3.7033	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20190814	60.01	60.34	58.38	58.4	2222309	55.8909	down	down	correct
AENZ.US	Aenza S.A.A	20190814	2.6	2.64	2.3	2.38	144776	2.38	down	up	incorrect
AEO.US	American Eagle Outfitters Inc	20190814	15.71	15.8	15.02	15.05	5551757	14.0132	down	down	correct
AER.US	AerCap Holdings N.V	20190814	50.83	51.67	50.02	51.3	915804	51.3	up	up	correct
AES.US	The AES Corporation	20190814	15.08	15.11	14.71	14.79	6614444	13.8453	down	up	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20190814	13.79	13.86	13.77	13.78	46756	12.9215	down	up	incorrect
AFG.US	American Financial Group Inc	20190814	100.95	101.68	98.29	98.58	383615	74.4244	down	down	correct
AFGB.US	American Financial Group Inc	20190814	26.84	26.87	26.74	26.87	3814	24.1081	up	up	correct
AFI.US	Armstrong Flooring Inc	20190814	7.22	7.3	7.08	7.1	294851	7.1	down	down	correct
AFL.US	Aflac Incorporated	20190814	52.2	52.69	51.25	51.28	3354881	48.1997	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190814	14.78	14.78	14.68	14.68	34532	12.346	down	down	correct
AG.US	First Majestic Silver Corp	20190814	10.53	10.74	10.1644	10.18	6713546	10.1686	down	down	correct
AGCO.US	AGCO Corporation	20190814	66.27	66.39	63.73	64.14	804458	61.4327	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190814	9.25	9.25	9.14	9.23	55729	7.7216	down	down	correct
AGI.US	Alamos Gold Inc	20190814	7.08	7.17	6.87	6.89	3119520	6.7163	down	down	correct
AGO.US	Assured Guaranty Ltd	20190814	44.58	44.66	44.11	44.21	668725	41.8989	down	down	correct
AGR.US	Avangrid Inc	20190814	49.36	49.46	48.315	48.42	595188	44.2838	down	down	correct
AGRO.US	Adecoagro S.A	20190814	5.57	5.7069	5.5185	5.61	411720	5.61	up	up	correct
AGS.US	PlayAGS Inc	20190814	10.81	10.9227	10.2202	10.36	735345	10.36	down	down	correct
AGX.US	Argan Inc	20190814	39.12	39.39	38.84	39.16	99299	35.6297	up	up	correct
AHH.US	PA	20190814	26.44	26.45	26.3914	26.4	10097	22.5795	down	down	correct
AHL.US	PE	20190814	25.25	25.25	25.07	25.17	132330	22.0698	down	down	correct
AHT.US	PI	20190814	20.8	20.9462	20.75	20.88	6751	18.7987	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190814	24.3853	24.44	24.3001	24.33	1884	20.4406	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20190814	14.65	14.75	14.6101	14.65	36942	12.2358
AIG.US	PA	20190814	27.36	27.75	27.36	27.74	49731	24.2499	up	up	correct
AIN.US	Albany International Corp	20190814	81.35	81.66	80.1	81.3	155937	78.9386	down	down	correct
AIR.US	AAR Corp	20190814	40.21	40.48	39.38	39.87	158482	39.5797	down	up	incorrect
AIT.US	Applied Industrial Technologies Inc	20190814	49.9	55.31	49.45	52.77	553097	50.7179	up	up	correct
AIV.US	Apartment Investment and Management Company	20190814	5.4072	5.4298	5.3061	5.3125	745968	4.8394	down	down	correct
AIW.US	Arlington Asset Investment Corp	20190814	24.28	24.3	24.25	24.27	10976	21.4777	down	down	correct
AIZ.US	Assurant Inc	20190814	121.15	122.41	119.7	120.42	675518	115.2619	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20190814	89.01	89.6	87.2	87.92	1046765	84.4829	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190814	48.51	48.65	48.16	48.42	385559	43.6316	down	down	correct
AJX.US	Great Ajax Corp	20190814	14.78	14.78	14.47	14.49	107743	11.9546	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190814	26.07	26.17	26.07	26.14	4292	22.0948	up	up	correct
AKO.US	B	20190814	19.323	19.73	18.48	18.61	12426	16.4546	down	down	correct
AKR.US	Acadia Realty Trust	20190814	27.73	28.04	27.26	27.42	315012	25.7076	down	down	correct
AL.US	PA	20190814	26.49	26.69	26.49	26.69	12686	22.9676	up	up	correct
ALB.US	Albemarle Corporation	20190814	66.46	66.95	64.01	64.29	2087447	62.0296	down	down	correct
ALC.US	Alcon AG	20190814	59.05	59.31	58.79	58.89	810163	58.7193	down	up	incorrect
ALE.US	ALLETE Inc	20190814	84.47	84.52	83.34	83.58	174631	76.7147	down	up	incorrect
ALEX.US	Alexander & Baldwin Inc	20190814	22.56	22.59	22.11	22.36	286439	21.0457	down	down	correct
ALG.US	Alamo Group Inc	20190814	106.7	106.7	105.07	105.93	51667	104.9163	down	down	correct
ALIN.US	PE	20190814	16.6	16.6	16.3	16.41	11652	13.5767	down	down	correct
ALK.US	Alaska Air Group Inc	20190814	60.6	60.99	58.3349	59.23	1416642	58.2633	down	down	correct
ALL.US	The Allstate Corporation	20190814	103.39	103.72	100.83	101.69	2244892	96.0511	down	down	correct
ALLE.US	Allegion plc	20190814	96.96	97.0678	93.77	94.08	770905	91.4802	down	down	correct
ALLY.US	PA	20190814	26.15	26.24	26.11	26.12	142955	26.12	down	down	correct
ALP.US	PQ	20190814	26.18	26.56	26.18	26.51	15818	23.5724	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20190814	42.8	43.1	41.96	42.1	847900	40.2704	down	down	correct
ALV.US	Autoliv Inc	20190814	66.27	66.27	64.47	65.02	547829	61.9123	down	down	correct
ALX.US	Alexander's Inc	20190814	359.79	361.87	354.8	357.9	20875	309.486	down	down	correct
AM.US	Antero Midstream Corporation	20190814	7.19	7.2	6.545	6.9	13111180	4.7389	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190814	18.61	18.67	18.15	18.29	299440	18.29	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20190814	11.48	11.5	10.74	10.75	3809621	10.2574	down	down	correct
AMCR.US	Amcor plc	20190814	10.31	10.31	9.92	9.95	5040500	8.9394	down	down	correct
AME.US	AMETEK Inc	20190814	84.67	84.875	83.07	83.33	1178747	81.945	down	up	incorrect
AMG.US	Affiliated Managers Group Inc	20190814	77	77.68	75.825	76.79	686100	76.162	down	down	correct
AMH.US	PH	20190814	27.17	27.38	27.17	27.38	3111	23.6778	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20190814	24.61	24.61	23.31	23.4	266447	23.4	down	down	correct
AMN.US	AMN Healthcare Services Inc	20190814	54.95	54.95	53.35	53.71	306344	53.71	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20190814	13.5	13.5	13.04	13.05	11939	12.2643	down	down	correct
AMP.US	Ameriprise Financial Inc	20190814	125.23	125.9464	122.21	122.4	1534264	116.3942	down	down	correct
AMPY.US	Amplify Energy Corp	20190814	5.51	5.51	5.13	5.18	484769	5.18	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20190814	29.88	32.21	29.4475	31.41	397309	31.41	up	up	correct
AMRC.US	Ameresco Inc	20190814	14.04	14.04	13.8117	13.87	68609	13.87	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190814	2.79	2.82	2.56	2.57	2434972	2.57	down	down	correct
AMT.US	American Tower Corporation (REIT)	20190814	221.07	221.615	218.46	218.88	2092893	208.7826	down	up	incorrect
AMX.US	América Móvil S.A.B. de C.V	20190814	13.46	13.56	13.17	13.21	2308283	12.4207	down	down	correct
AN.US	AutoNation Inc	20190814	48.2	48.59	47.95	48.08	902220	48.08	down	down	correct
ANET.US	Arista Networks Inc	20190814	226.07	226.97	218.35	219.43	4556728	54.8575	down	down	correct
ANF.US	Abercrombie & Fitch Co	20190814	16.11	16.11	15.48	15.61	3056842	14.9964	down	down	correct
ANH.US	PC	20190814	25.41	25.4415	25.41	25.4252	2360	22.2237	up	up	correct
ANTM.US	Anthem Inc	20190814	283.39	284.27	272.53	272.9	1489951	264.4462	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190814	8.1	8.1	8	8	276140	6.6584	down	down	correct
AON.US	Aon plc	20190814	188.47	190.655	186.87	187.16	1338837	183.5773	down	down	correct
AOS.US	A. O. Smith Corporation	20190814	44.96	45.1	44.54	44.85	2931227	42.9888	down	down	correct
AP.US	Ampco	20190814	3.92	4.011	3.79	3.8	11704	3.8	down	up	incorrect
APAM.US	Artisan Partners Asset Management Inc	20190814	26.66	26.7383	25.96	26.22	385172	21.0256	down	up	incorrect
APD.US	Air Products and Chemicals Inc	20190814	226.7	229.92	222.5	222.59	971597	212.118	down	down	correct
APH.US	Amphenol Corporation	20190814	86.2	87.19	85.24	85.27	3668346	41.617	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20190814	15.73	15.7499	15.395	15.5	1384157	14.7873	down	up	incorrect
APO.US	PB	20190814	26.57	26.7	26.5	26.55	30592	22.8829	down	up	incorrect
APRN.US	Blue Apron Holdings Inc	20190814	7.73	7.88	7.52	7.72	528181	7.72	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20190814	14.23	14.2651	14	14	300980	11.4631	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20190814	13.06	13.06	12.86	12.91	272567	11.7217	down	down	correct
AQNA.US	AQNA	20190814	27.43	27.56	27.4	27.53	16598	23.861	up	up	correct
AQNB.US	AQNB	20190814	26.601	26.76	26.601	26.75	50700	23.2075	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20190814	14.86	14.9	14.23	14.27	416907	14.27	down	down	correct
AR.US	Antero Resources Corporation	20190814	3.45	3.49	3.215	3.35	8697863	3.35	down	up	incorrect
ARC.US	ARC Document Solutions Inc	20190814	1.45	1.4899	1.42	1.46	121139	1.3852	up	up	correct
ARCH.US	Arch Resources Inc	20190814	75.58	76.635	74.36	75.5	253246	73.6208	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20190814	7.01	7.27	6.8608	7.13	519143	6.7134	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190814	15.16	15.1655	15.037	15.08	76846	12.2552	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20190814	143.72	144.48	142.6	143.16	710498	135.1015	down	down	correct
ARES.US	Ares Management Corporation	20190814	27.49	27.84	27.14	27.21	348735	24.8727	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190814	25.7999	25.82	25.7937	25.8	2225	22.0234	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20190814	67.91	68.235	66.91	67.08	119784	62.9694	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190814	18.75	18.75	18.36	18.36	1489028	14.041	down	down	correct
ARL.US	American Realty Investors Inc	20190814	11.5	12.58	11.5	11.5	11571	11.5
ARLO.US	Arlo Technologies Inc	20190814	3	3	2.85	2.93	682368	2.93	down	down	correct
ARMK.US	Aramark	20190814	37.35	37.57	36.81	37.16	3663012	36.0713	down	down	correct
AROC.US	Archrock Inc	20190814	8.36	8.48	8.12	8.47	1029261	7.1465	up	up	correct
ARW.US	Arrow Electronics Inc	20190814	67.77	68.04	66.41	66.68	497759	66.68	down	up	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20190814	13.01	13.11	12.85	12.88	125864	12.8426	down	up	incorrect
ASC.US	Ardmore Shipping Corporation	20190814	5.93	5.98	5.83	5.87	156826	5.822	down	down	correct
ASG.US	Liberty All	20190814	5.76	5.76	5.6	5.65	246694	4.5296	down	down	correct
ASGN.US	ASGN Incorporated	20190814	60.57	60.67	58.98	59.24	340812	59.24	down	down	correct
ASH.US	Ashland Global Holdings Inc	20190814	72.88	72.98	71.41	71.8	849151	69.3124	down	up	incorrect
ASIX.US	AdvanSix Inc	20190814	21.96	22.05	21.29	21.46	172973	21.4042	down	down	correct
ASPN.US	Aspen Aerogels Inc	20190814	6.6	6.6	6.37	6.37	7163	6.37	down	up	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190814	142.19	143.62	139.73	139.73	91545	136.6582	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190814	4.26	4.26	4.18	4.21	1064720	3.9562	down	up	incorrect
ATCO.US	PI	20190814	25.04	25.14	25	25	5436	20.8302	down	down	correct
ATEN.US	A10 Networks Inc	20190814	7.01	7.09	6.96	7.06	442346	7.0387	up	up	correct
ATGE.US	Adtalem Global Education Inc	20190814	47.44	48.05	47.34	47.7	212420	47.7	up	down	incorrect
ATHM.US	Autohome Inc	20190814	78.03	78.67	77.01	78.1	616171	76.7152	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20190814	17.9	17.9	17.27	17.45	2483902	17.45	down	down	correct
ATKR.US	Atkore Inc	20190814	29.6	29.6	28.35	28.42	375526	28.42	down	up	incorrect
ATO.US	Atmos Energy Corporation	20190814	109.24	109.79	107.97	108.3	758844	102.7913	down	down	correct
ATR.US	AptarGroup Inc	20190814	120.01	120.73	118.99	119.09	375783	115.9828	down	down	correct
ATTO.US	Atento S.A	20190814	2.23	2.26	2.18	2.22	25687	11.1601	down	up	incorrect
ATUS.US	Altice USA Inc	20190814	26.49	26.77	26.24	26.48	4545839	26.48	down	down	correct
AU.US	AngloGold Ashanti Limited	20190814	19.96	20.69	19.85	20.14	4763837	19.5127	up	up	correct
AUD.US	Audacy Inc	20190814	3.55	3.59	3.39	3.44	1849636	3.3764	down	down	correct
AUST.US	Austin Gold Corp.	20190814	16.89	16.89	16.89	16.89	4144	16.89
AUY.US	Yamana Gold Inc	20190814	3.36	3.45	3.3	3.31	18699818	3.18	down	down	correct
AVA.US	Avista Corporation	20190814	46.28	46.42	45.47	45.67	264131	41.415	down	up	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20190814	7.34	7.34	7.05	7.08	56341	6.234	down	down	correct
AVB.US	AvalonBay Communities Inc	20190814	204.01	204.83	201.21	201.59	552015	187.6482	down	up	incorrect
AVD.US	American Vanguard Corporation	20190814	13.35	13.51	13.08	13.25	172582	13.1177	down	up	incorrect
AVK.US	Advent Convertible and Income Fund	20190814	14.32	14.32	14.08	14.08	87337	10.8577	down	up	incorrect
AVLR.US	Avalara Inc	20190814	84.24	84.85	81.7048	84.33	1040979	83.5362	up	down	incorrect
AVNS.US	Avanos Medical Inc	20190814	36.23	36.63	35.66	35.84	345340	35.84	down	down	correct
AVNT.US	Avient Corporation	20190814	30.64	30.82	29.65	29.69	515366	27.9493	down	down	correct
AVTR.US	PA	20190814	16.11	16.24	15.45	15.73	1248331	11.113	down	down	correct
AVY.US	Avery Dennison Corporation	20190814	111.31	112.23	109.16	109.9	506390	105.4248	down	down	correct
AVYA.US	Avaya Holdings Corp	20190814	11.58	12.5	11.44	12.15	3200573	12.15	up	down	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20190814	11.75	11.79	11.64	11.68	175226	9.9545	down	down	correct
AWI.US	Armstrong World Industries Inc	20190814	93.58	94.35	92.4	93.22	528100	91.2317	down	down	correct
AWK.US	American Water Works Company Inc	20190814	122.52	123.46	120.65	121.2	1179767	117.1464	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190814	5.85	5.8979	5.82	5.85	671983	4.7762
AWR.US	American States Water Company	20190814	83.99	85.73	83.99	84.35	279230	81.3686	up	up	correct
AX.US	Axos Financial Inc	20190814	26.96	27.23	26.59	26.8	270128	26.8	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190814	7.31	7.35	6.97	7.18	2135373	7.18	down	down	correct
AXP.US	American Express Company	20190814	124.35	125.33	122.13	122.65	5626284	118.6565	down	down	correct
AXR.US	AMREP Corporation	20190814	5.64	5.7	5.1987	5.39	7034	5.39	down	down	correct
AXS.US	PE	20190814	25.39	25.59	25.39	25.59	54047	22.6065	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190814	27.61	27.97	27.49	27.55	2179200	27.55	down	down	correct
AYI.US	Acuity Brands Inc	20190814	125.87	126.36	123.32	123.55	226120	122.3635	down	down	correct
AYX.US	Alteryx Inc	20190814	132.51	133.82	128.85	131.93	1450350	131.93	down	down	correct
AZO.US	AutoZone Inc	20190814	1070.06	1075.32	1058.91	1059.68	386348	1059.68	down	down	correct
AZRE.US	Azure Power Global Limited	20190814	10.3027	10.36	10.14	10.36	10663	10.36	up	down	incorrect
AZUL.US	Azul S.A	20190814	39.58	40.0225	37.64	37.98	722669	37.98	down	down	correct
AZZ.US	AZZ Inc	20190814	42.06	42.07	40.71	40.94	278071	39.4241	down	up	incorrect
B.US	Barnes Group Inc	20190814	44.06	44.42	42.81	43.38	311443	41.9281	down	down	correct
BA.US	The Boeing Company	20190814	328.35	329.54	320.41	320.42	5110375	316.6768	down	down	correct
BABA.US	Alibaba Group Holding Limited	20190814	161.34	163	159.21	162.06	20803680	162.06	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190814	14.34	14.39	14.34	14.36	17339	13.3027	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190814	71.42	72	70.67	70.69	552226	68.1592	down	down	correct
BAK.US	Braskem S.A	20190814	15.42	15.49	15.16	15.16	14082	12.9213	down	down	correct
BALY.US	Bally's Corporation	20190814	20.85	21.69	20.6	21.28	1875115	21.28	up	up	correct
BAM.US	Brookfield Asset Management Inc	20190814	50.0632	50.3015	49.3584	49.408	3008313	31.9924	down	up	incorrect
BANC.US	PE	20190814	27.01	27.14	27	27.14	14207	22.9021	up	up	correct
BAP.US	Credicorp Ltd	20190814	204.65	206.6875	201.19	201.19	300294	177.4185	down	down	correct
BAX.US	Baxter International Inc	20190814	87.01	87.35	85.78	85.84	2448709	83.268	down	down	correct
BB.US	BlackBerry Limited	20190814	6.85	6.86	6.75	6.75	2732058	6.75	down	up	incorrect
BBAR.US	Banco BBVA Argentina S.A	20190814	5.8	5.96	5.35	5.47	1852432	5.47	down	down	correct
BBD.US	Banco Bradesco S.A	20190814	6.8595	6.9587	6.7438	6.7851	20628563	5.9461	down	down	correct
BBDC.US	Barings BDC Inc	20190814	9.65	9.76	9.6	9.65	153344	8.0474
BBDO.US	Banco Bradesco S.A	20190814	7.43	7.47	7.3	7.31	2835	6.5041	down	up	incorrect
BBK.US	BlackRock Municipal Bond Trust	20190814	15.56	15.56	15.49	15.54	16105	14.3551	down	down	correct
BBL.US	BHP Group	20190814	42.89	43.11	42.7	42.7	1253424	35.2654	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190814	24.87	25.28	24.76	24.98	351410	21.9702	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190814	35.93	35.93	34.9795	35.6	35891	35.0266	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190814	4.75	4.77	4.69	4.71	10581830	4.2369	down	up	incorrect
BBW.US	Build	20190814	3.6	3.6	3.41	3.45	198708	3.2489	down	down	correct
BBWI.US	Bath Body Works Inc	20190814	17.6669	17.6669	16.6405	16.8506	6487762	15.8293	down	up	incorrect
BBY.US	Best Buy Co. Inc	20190814	68.5	68.65	66.39	66.97	3271695	62.739	down	down	correct
BC.US	PC	20190814	26.49	26.49	26.3	26.48	41735	23.4796	down	down	correct
BCC.US	Boise Cascade Company	20190814	28.63	29.01	28.35	28.86	191792	24.5748	up	up	correct
BCE.US	BCE Inc	20190814	46.26	46.51	46.14	46.3	794919	40.2102	up	up	correct
BCH.US	Banco de Chile	20190814	28.69	29.25	28.69	29	127387	26.7548	up	down	incorrect
BCO.US	The Brink's Company	20190814	80.89	81.39	79.05	79.65	799604	77.6855	down	down	correct
BCS.US	Barclays PLC	20190814	6.67	6.68	6.61	6.62	3081367	6.2695	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190814	7.37	7.44	7.28	7.3101	294709	6.3062	down	down	correct
BDC.US	Belden Inc	20190814	43.86	44.04	42.79	42.83	450668	42.358	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190814	8.86	8.866	8.71	8.78	455144	7.1424	down	down	correct
BDN.US	Brandywine Realty Trust	20190814	14.42	14.42	14.09	14.09	1584610	12.2533	down	down	correct
BDX.US	Becton Dickinson and Company	20190814	250.45	251.61	244.53	244.71	1028960	236.7548	down	down	correct
BE.US	Bloom Energy Corporation	20190814	4.555	5.41	4.41	4.91	7410029	4.91	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190814	9.12	9.14	8.95	8.96	14125	5.783	down	down	correct
BEN.US	Franklin Resources Inc	20190814	27.76	27.96	26.97	26.98	5485420	24.4157	down	down	correct
BERY.US	Berry Global Group Inc	20190814	40.8	40.96	39.065	39.2	2649717	39.2	down	down	correct
BEST.US	BEST Inc	20190814	4.52	4.55	4.13	4.2	1399300	4.2	down	up	incorrect
BF.US	B	20190814	55.1	55.62	54.825	54.9	719365	54.0668	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190814	154.72	156.76	153.25	156.22	345900	156.22	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190814	14.36	14.36	14.17	14.19	80120	12.7114	down	down	correct
BFS.US	Saul Centers Inc	20190814	52.11	52.56	49.23	49.5	128494	43.6938	down	up	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20190814	13.84	13.86	13.75	13.77	115126	12.6352	down	down	correct
BG.US	Bunge Limited	20190814	52.98	53.7	52.33	53.34	1182900	48.9796	up	down	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20190814	17.74	17.79	17.46	17.5	91146	14.0006	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190814	9.54	9.57	9.5	9.57	69385	2.3872	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20190814	10.41	10.43	10.24	10.26	230897	8.7012	down	down	correct
BGS.US	B&G Foods Inc	20190814	18.81	19.05	18.5	18.63	1229257	15.6151	down	down	correct
BGSF.US	BGSF Inc	20190814	19.11	19.49	18.37	18.81	77527	17.3488	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20190814	12.28	12.3348	12.2	12.23	64362	10.4086	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190814	5.39	5.39	5.31	5.34	279097	4.5492	down	down	correct
BH.US	Biglari Holdings Inc	20190814	98.73	100.43	94.65	95.02	9309	95.02	down	down	correct
BHC.US	Bausch Health Companies Inc	20190814	22.24	22.32	21.08	21.08	3843567	21.08	down	down	correct
BHE.US	Benchmark Electronics Inc	20190814	26.01	26.22	25.66	25.71	224975	24.2884	down	down	correct
BHK.US	BlackRock Core Bond Trust	20190814	14.41	14.5	14.41	14.48	97909	12.7583	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190814	29.22	29.58	28.805	29.08	151199	26.9884	down	down	correct
BHP.US	BHP Group	20190814	49.4	49.7	49.15	49.17	2254998	41.5481	down	down	correct
BHR.US	PD	20190814	8.91	8.91	8.59	8.63	183808	2.4025	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190814	16.22	16.2794	16.22	16.2612	5798	15.0619	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190814	38.09	38.5	37.07	38.01	504810	38.01	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20190814	10.66	10.66	10.54	10.54	201456	9.72	down	up	incorrect
BIG.US	Big Lots Inc	20190814	21.37	21.81	21.01	21.57	889890	19.63	up	down	incorrect
BIO.US	Bio	20190814	320.89	325.93	315.58	315.83	332853	315.83	down	down	correct
BIT.US	BlackRock Multi	20190814	16.98	17.03	16.71	16.77	133721	13.6267	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190814	21.96	21.96	21.05	21.13	1830636	21.13	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20190814	42.75	43.06	41.92	41.96	4952614	39.2913	down	down	correct
BKD.US	Brookdale Senior Living Inc	20190814	7.99	8.055	7.94	8.01	1112058	8.01	up	down	incorrect
BKE.US	The Buckle Inc	20190814	17.41	17.92	17.1	17.81	503633	12.9462	up	up	correct
BKH.US	Black Hills Corporation	20190814	76.43	76.68	75.46	75.65	427439	69.6854	down	down	correct
BKI.US	Black Knight Inc	20190814	60.61	61.29	60.2	60.97	524136	60.97	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190814	15.85	15.85	15.7822	15.7822	31645	14.1808	down	down	correct
BKT.US	BlackRock Income Trust Inc	20190814	6.11	6.15	6.1	6.12	263951	5.263	up	up	correct
BKU.US	BankUnited Inc	20190814	30.99	31.35	30.58	31.16	906375	29.0826	up	up	correct
BLD.US	TopBuild Corp	20190814	90.94	90.965	88.9	89.39	170395	89.39	down	down	correct
BLDR.US	Builders FirstSource Inc	20190814	18.88	19.12	18.605	18.7	1488395	18.7	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20190814	14.97	15.02	14.93	15.01	32529	13.4236	up	up	correct
BLK.US	BlackRock Inc	20190814	414.75	419.1182	411.005	411.37	793669	387.5846	down	up	incorrect
BLL.US	Ball Corporation	20190814	78.31	78.85	76.53	76.85	2740513	75.364	down	up	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20190814	15.29	15.295	15.221	15.24	106786	12.7933	down	up	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190814	19.86	19.9375	19.06	19.14	86196	16.2482	down	down	correct
BMA.US	Banco Macro S.A	20190814	35.34	37.679	34.57	36.08	1465071	36.08	up	up	correct
BME.US	BlackRock Health Sciences Trust	20190814	38.33	38.66	37.6	37.62	33654	33.0539	down	down	correct
BMI.US	Badger Meter Inc	20190814	53.51	53.93	52.86	53.22	94689	51.976	down	down	correct
BML.US	PL	20190814	21.98	22.0444	21.86	21.98	37778	19.9974
BMO.US	Bank of Montreal	20190814	70.51	70.66	69.32	69.61	488412	63.0704	down	down	correct
BMY.US	Bristol	20190814	46.89	46.97	45.54	45.64	14371730	42.5575	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20190814	2.92	3.08	2.89	3.05	275070	3.05	up	up	correct
BNS.US	The Bank of Nova Scotia	20190814	51.63	51.63	50.69	50.84	861290	45.0599	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20190814	14.29	14.35	14.17	14.35	20734	12.9072	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190814	10.19	10.19	10.095	10.12	351367	8.6954	down	up	incorrect
BOOT.US	Boot Barn Holdings Inc	20190814	30.26	30.42	29.17	29.19	794162	29.19	down	down	correct
BORR.US	Borr Drilling Limited	20190814	12.66	12.66	12.224	12.36	5900	12.36	down	down	correct
BOX.US	Box Inc	20190814	13.31	13.4	12.7641	13.03	3027930	13.03	down	down	correct
BP.US	BP p.l.c	20190814	36.42	36.5348	36.15	36.26	10802740	31.4674	down	down	correct
BPMP.US	BP Midstream Partners LP	20190814	14.5	14.5	14.05	14.14	343545	11.0754	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190814	8.75	8.8	8.4	8.52	339246	7.648	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190814	125.23	126.29	124.35	125.58	1209712	120.4249	up	up	correct
BRC.US	Brady Corporation	20190814	49.1	49.205	47.53	47.89	193452	46.03	down	down	correct
BRFS.US	BRF S.A	20190814	9.64	9.74	9.34	9.35	3186782	9.35	down	down	correct
BRK.US	B	20190814	195.78	197.25	195.61	195.81	5839062	195.81	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20190814	10.39	10.39	10.37	10.39	1847413	8.8805
BRO.US	Brown & Brown Inc	20190814	35.98	36.37	35.345	35.42	1116595	34.8036	down	down	correct
BRSP.US	Brightspire Capital Inc	20190814	13.95	13.95	13.41	13.45	431500	11.8723	down	down	correct
BRT.US	BRT Apartments Corp	20190814	14.3	14.32	13.62	13.64	20471	11.6804	down	down	correct
BRW.US	Voya Prime Rate Trust	20190814	4.7	4.7	4.65	4.65	316582	4.2984	down	down	correct
BRX.US	Brixmor Property Group Inc	20190814	18.85	19.04	18.32	18.34	4087300	16.4702	down	down	correct
BSA.US	BrightSphere Investment Group plc	20190814	24.58	24.6311	24.42	24.536	26106	21.7238	down	down	correct
BSAC.US	Banco Santander	20190814	28.05	28.3	27.94	27.95	175485	25.4935	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20190814	10.3144	10.4117	10.0468	10.1101	736762	8.7014	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20190814	8.7	8.735	8.52	8.53	580645	8.1265	down	down	correct
BSM.US	Black Stone Minerals L.P	20190814	14	14.01	13.61	13.86	375936	11.4697	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190814	6.53	6.53	6.35	6.37	2792535	6.0074	down	down	correct
BST.US	BlackRock Science and Technology Trust	20190814	32.52	32.57	31.91	32.22	74862	26.5262	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20190814	21	21.19	19.9	20.836	307800	17.825	down	down	correct
BTA.US	BlackRock Long	20190814	13.02	13.03	12.85	12.88	57729	11.506	down	down	correct
BTCM.US	BIT Mining Limited	20190814	9.5	10.6	9.46	9.89	437429	9.89	up	up	correct
BTI.US	British American Tobacco p.l.c	20190814	36.16	36.445	36.11	36.22	1874975	29.964	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20190814	30.09	30.1936	29.5	29.72	106374	25.0578	down	up	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190814	23.94	23.96	23.81	23.87	88761	22.2454	down	down	correct
BTU.US	Peabody Energy Corporation	20190814	18.22	18.89	18.17	18.32	1264523	18.0199	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190814	13.59	13.62	13.53	13.57	329315	11.5248	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190814	23.95	23.95	23.5604	23.65	55439	20.4168	down	down	correct
BUR.US	Burford Capital Limited	20190814	9.7	9.7	9.2	9.7	2137	9.5445
BURL.US	Burlington Stores Inc	20190814	169.73	170.86	165.5	168.87	865900	168.87	down	down	correct
BV.US	BrightView Holdings Inc	20190814	18.1	18.25	17.96	18.19	111500	18.19	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190814	19.25	19.45	18.75	19.3	39700	19.1528	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190814	14.9	14.96	14.28	14.31	1198006	14.284	down	down	correct
BWA.US	BorgWarner Inc	20190814	32.6	32.64	31.38	31.5	2236537	30.1629	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190814	11.93	12.25	11.8072	12.02	64894	10.1323	up	up	correct
BWXT.US	BWX Technologies Inc	20190814	55.52	56.22	55.12	55.64	403900	53.7603	up	down	incorrect
BX.US	The Blackstone Group Inc	20190814	46.37	47	45.3	45.85	5462061	42.3578	down	up	incorrect
BXC.US	BlueLinx Holdings Inc	20190814	25.44	26	24.8	25.88	125622	25.88	up	down	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20190814	35.13	35.2	34.67	34.67	1342182	28.4627	down	up	incorrect
BXMX.US	Nuveen S&P 500 Buy	20190814	12.78	12.78	12.61	12.64	258840	10.9593	down	down	correct
BXP.US	Boston Properties Inc	20190814	126.48	126.865	125.24	125.62	582265	115.3481	down	down	correct
BY.US	Byline Bancorp Inc	20190814	17.33	17.45	17.09	17.32	76348	16.8997	down	up	incorrect
BYD.US	Boyd Gaming Corporation	20190814	23.17	23.18	22.21	22.48	1126550	22.3651	down	up	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20190814	14.21	14.24	14.17	14.18	41612	12.8067	down	down	correct
BZH.US	Beazer Homes USA Inc	20190814	11.59	11.659	11.31	11.51	385250	11.51	down	up	incorrect
C.US	PN	20190814	27.23	27.27	27.14	27.25	117494	27.25	up	up	correct
CAAP.US	Corporación América Airports S.A	20190814	4.96	5.09	4.83	4.98	504064	4.98	up	up	correct
CABO.US	Cable One Inc	20190814	1255.11	1264	1242	1247.1	63820	1229.9919	down	up	incorrect
CACI.US	CACI International Inc	20190814	206.63	209.5	205.62	207.23	223636	207.23	up	up	correct
CAE.US	CAE Inc	20190814	26.38	26.38	23.115	25.71	875753	25.4495	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190814	19.8	19.92	19.7472	19.89	119806	16.2546	up	up	correct
CAG.US	Conagra Brands Inc	20190814	28.66	28.755	28.08	28.1	4740205	26.2565	down	up	incorrect
CAH.US	Cardinal Health Inc	20190814	44.1	44.18	42.38	42.41	3352775	38.9704	down	down	correct
CAI.US	PB	20190814	25.75	25.75	25.526	25.526	864	21.2873	down	down	correct
CAJ.US	Canon Inc	20190814	26	26.08	25.74	25.82	492413	23.7897	down	down	correct
CAL.US	Caleres Inc	20190814	14.86	15.12	14.55	14.96	732714	14.1765	up	down	incorrect
CALX.US	Calix Inc	20190814	5.78	5.83	5.64	5.67	280106	5.67	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190814	16.95	17.0058	16.66	16.9	37448	12.9429	down	down	correct
CARS.US	Cars.com Inc	20190814	9.38	9.46	9.02	9.04	3044001	9.04	down	down	correct
CAT.US	Caterpillar Inc	20190814	116.58	116.9	115.04	115.21	5543082	109.2981	down	down	correct
CATO.US	The Cato Corporation	20190814	13.1	13.33	13	13.1	194712	11.9829
CB.US	Chubb Limited	20190814	157.02	158.33	152.38	152.69	2624664	144.8607	down	down	correct
CBB.US	P	20190814	1.82	1.82	1.82	1.82	800	0.4803
CBD.US	Companhia Brasileira de Distribuição	20190814	21.8	21.82	20.96	21	496533	19.679	down	up	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190814	9.28	9.2851	9.15	9.16	42213	7.71	down	down	correct
CBL.US	PE	20190814	7.52	7.52	7.1	7.5	37499	7.5	down	down	correct
CBRE.US	CBRE Group Inc	20190814	52.15	52.17	49.84	49.86	2110650	49.86	down	down	correct
CBT.US	Cabot Corporation	20190814	38.16	38.18	37.5	37.75	415371	34.9594	down	down	correct
CBU.US	Community Bank System Inc	20190814	60.95	61.605	60.19	60.77	166721	57.0058	down	up	incorrect
CBX.US	NYSE LISTED TEST	20190814	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20190814	23.08	23.18	22.86	22.91	277188	22.91	down	down	correct
CC.US	The Chemours Company	20190814	12.14	12.21	11.8	12.04	3223579	10.596	down	up	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20190814	141.58	141.81	138.86	138.94	1693366	128.5641	down	down	correct
CCJ.US	Cameco Corporation	20190814	8.35	8.43	8.1	8.16	2211527	8.0375	down	down	correct
CCK.US	Crown Holdings Inc	20190814	67.17	68.24	65.23	65.24	1731577	64.7373	down	down	correct
CCL.US	Carnival Corporation & plc	20190814	45.2	45.3	44.37	44.71	4935956	43.2128	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20190814	2.43	2.6	2.35	2.57	4737	2.57	up	down	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20190814	2.29	2.45	2.29	2.41	9961489	2.41	up	down	incorrect
CCS.US	Century Communities Inc	20190814	27.35	27.43	26.74	26.83	175816	26.6685	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190814	24.44	24.59	23.7	23.79	305460	20.2372	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190814	52.58	52.58	50.01	50.42	971831	50.42	down	down	correct
CDE.US	Coeur Mining Inc	20190814	5.4	5.42	5.135	5.15	5677292	5.15	down	up	incorrect
CDR.US	PC	20190814	22.01	22.065	21.95	22.049	3872	18.5198	up	up	correct
CE.US	Celanese Corporation	20190814	109.04	109.57	108.19	108.63	1403900	103.4467	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20190814	23.86	23.9	23.7	23.77	12459	23.3593	down	up	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20190814	25.55	25.55	25.25	25.27	2053	23.1452	down	up	incorrect
CEIX.US	CONSOL Energy Inc	20190814	16.92	17.31	16.565	16.9	560634	16.9	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190814	6.86	7.076	6.65	6.74	10877	6.2262	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190814	56.25	56.25	54.85	55.35	55240	43.4312	down	up	incorrect
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190814	7.05	7.05	6.755	6.85	759000	49.2887	down	down	correct
CEPU.US	Central Puerto S.A	20190814	3.65	3.7	3.31	3.46	1148585	3.3737	down	down	correct
CEQP.US	P	20190814	9.31	9.31	9.31	9.31	0	7.3307
CF.US	CF Industries Holdings Inc	20190814	48.28	48.37	47.05	47.2	3032855	44.0944	down	down	correct
CFX.US	Colfax Corporation	20190814	25.75	26.05	25.24	25.46	959935	25.46	down	down	correct
CFXA.US	Colfax Corporation	20190814	116.3	118.99	116.3	116.9	7200	106.9694	up	up	correct
CGA.US	China Green Agriculture Inc	20190814	3.6	3.7199	3.3	3.3	42431	3.3	down	down	correct
CGAU.US	Centerra Gold Inc	20190814	8.9	9.03	8.77	8.8	49500	8.4718	down	up	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20190814	43.15	43.3325	42.58	42.98	93109	39.0869	down	up	incorrect
CHD.US	Church & Dwight Co. Inc	20190814	77.97	78.99	77.63	77.67	1596867	75.6154	down	down	correct
CHE.US	Chemed Corporation	20190814	424.52	427.52	420.23	420.3	157848	417.5758	down	down	correct
CHGG.US	Chegg Inc	20190814	41.01	41.01	39.05	39.6	1948079	39.6	down	down	correct
CHH.US	Choice Hotels International Inc	20190814	89.46	89.69	87.25	87.7	339020	86.662	down	down	correct
CHK.US	PD	20190814	41.8	41.8	40.5	40.62	3705	34.8528	down	up	incorrect
CHMI.US	PB	20190814	25.2	25.43	25.0658	25.2352	15258	20.6498	up	up	correct
CHN.US	The China Fund Inc	20190814	18.5	18.65	18.5	18.61	33956	10.7247	up	up	correct
CHRA.US	Charah Solutions Inc	20190814	4.5	4.5	3.18	3.3	106172	3.3	down	down	correct
CHS.US	Chico's FAS Inc	20190814	3.13	3.16	2.95	2.98	1968456	2.739	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190814	34	34.07	33.71	33.76	77449	31.3431	down	down	correct
CHWY.US	Chewy Inc	20190814	32.64	32.64	30.57	31.84	2213512	31.84	down	down	correct
CI.US	Cigna Corporation	20190814	166.6	166.86	160.04	160.18	2839117	157.3124	down	down	correct
CIA.US	Citizens Inc	20190814	6.62	6.69	6.51	6.62	65539	6.62
CIB.US	Bancolombia S.A	20190814	50.33	50.88	49.52	49.52	407001	46.3535	down	down	correct
CIEN.US	Ciena Corporation	20190814	42.5	42.8	41.34	41.68	1562181	41.68	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20190814	2.59	2.59	2.54	2.55	38954	2.1377	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20190814	3.58	3.62	3.51	3.54	3972164	3.043	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190814	15.48	15.56	15.28	15.31	112280	13.3526	down	down	correct
CIM.US	PD	20190814	26.07	26.22	26.06	26.15	27997	20.5388	up	up	correct
CINR.US	Ciner Resources LP	20190814	15.06	15.1948	14.94	15	20793	13.7605	down	up	incorrect
CIO.US	PA	20190814	25.42	25.7	25.21	25.46	9666	21.8665	up	up	correct
CIR.US	CIRCOR International Inc	20190814	35.53	35.77	34.54	35.36	184618	35.36	down	down	correct
CIXX.US	CI Financial Corp	20190814	13.7035	13.74	13.6697	13.74	803	13.2567	up	up	correct
CL.US	Colgate	20190814	71.01	71.74	70.5	70.52	3990018	66.9198	down	down	correct
CLB.US	Core Laboratories N.V	20190814	39.15	39.36	37.54	38.17	937705	37.3342	down	down	correct
CLF.US	Cleveland	20190814	8.3	8.41	8.16	8.19	7780305	7.3461	down	down	correct
CLH.US	Clean Harbors Inc	20190814	75.02	75.485	74.06	74.72	396183	74.72	down	down	correct
CLI.US	Mack	20190814	22.12	22.2	21.72	21.8	302690	20.8318	down	up	incorrect
CLPR.US	Clipper Realty Inc	20190814	11.05	11.09	10.92	11	17989	9.7944	down	down	correct
CLR.US	Continental Resources Inc	20190814	29.62	29.865	28.575	28.94	2834591	28.4925	down	down	correct
CLS.US	Celestica Inc	20190814	6.61	6.61	6.45	6.52	248513	6.52	down	down	correct
CLW.US	Clearwater Paper Corporation	20190814	17.24	17.495	16.94	16.94	107925	16.94	down	down	correct
CLX.US	The Clorox Company	20190814	158.52	160.52	157.07	157.29	998840	149.049	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20190814	74.96	75.04	74.02	74.42	420486	66.0406	down	down	correct
CMA.US	Comerica Incorporated	20190814	60.01	60.69	59.26	59.77	2240474	52.8566	down	down	correct
CMC.US	Commercial Metals Company	20190814	16.13	16.16	15.63	15.7	1597283	14.9555	down	down	correct
CMCM.US	Cheetah Mobile Inc	20190814	3.07	3.12	3.015	3.11	320225	1.6284	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20190814	807.81	811.89	794.33	796.57	438711	796.57	down	down	correct
CMI.US	Cummins Inc	20190814	148.28	148.99	144.13	144.49	1839191	135.0853	down	down	correct
CMO.US	Capstead Mortgage Corporation	20190814	8.14	8.16	7.99	7.99	817760	6.51	down	down	correct
CMP.US	Compass Minerals International Inc	20190814	50.38	50.63	48.59	48.61	276412	43.3756	down	down	correct
CMRE.US	PE	20190814	25.49	25.49	25.305	25.35	3567	20.7881	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190814	26.34	26.58	26.34	26.5387	8218	23.2616	up	up	correct
CMSC.US	CMS Energy Corp	20190814	27.305	27.52	27.305	27.52	5777	24.3466	up	up	correct
CMSD.US	CMS Energy Corp	20190814	27.28	27.49	27.2	27.49	49500	24.3602	up	down	incorrect
CMU.US	MFS High Yield Municipal Trust	20190814	4.77	4.77	4.72	4.72	62113	4.2275	down	down	correct
CNA.US	CNA Financial Corporation	20190814	47.56	47.57	46.32	46.37	228804	39.9128	down	down	correct
CNC.US	Centene Corporation	20190814	48.77	49	47.49	47.78	4568181	47.78	down	down	correct
CNF.US	CNFinance Holdings Limited	20190814	5.4528	5.4528	5.39	5.4	25307	5.4	down	down	correct
CNHI.US	CNH Industrial N.V	20190814	8.84	8.84	8.58	8.66	1507953	8.3364	down	down	correct
CNI.US	Canadian National Railway Company	20190814	92.46	92.74	90.76	90.93	778258	85.9331	down	down	correct
CNK.US	Cinemark Holdings Inc	20190814	37.7	37.7	36.58	36.7	1145630	35.4752	down	down	correct
CNMD.US	CONMED Corporation	20190814	94.42	95.6299	94	94.56	189655	92.6871	up	up	correct
CNNE.US	Cannae Holdings Inc	20190814	29.16	29.36	28.79	29.15	171367	29.15	down	down	correct
CNP.US	CenterPoint Energy Inc	20190814	27.8	27.99	27.48	27.5	5185016	25.622	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20190814	23.43	23.52	22.9	23.24	2144720	19.0252	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20190814	4.53	4.6	4.41	4.55	1267575	2.6887	up	up	correct
CNS.US	Cohen & Steers Inc	20190814	52.25	52.83	51.51	51.58	69821	46.0453	down	down	correct
CNX.US	CNX Resources Corporation	20190814	6.95	7	6.62	6.88	4220795	6.88	down	up	incorrect
CO.US	Global Cord Blood Corporation	20190814	5.6	5.62	5.45	5.45	118014	5.45	down	up	incorrect
COE.US	China Online Education Group	20190814	5.7084	5.7084	5.7084	5.7084	200	5.7084
COG.US	Cabot Oil & Gas Corporation	20190814	16.82	16.82	16.08	16.16	9237024	15.4227	down	down	correct
COLD.US	Americold Realty Trust	20190814	35.07	35.4	34.85	34.99	1674644	33.163	down	up	incorrect
COO.US	The Cooper Companies Inc	20190814	338.22	343.6	332.6	332.74	176560	332.6277	down	down	correct
COP.US	ConocoPhillips	20190814	52.46	52.86	51.51	51.78	7851792	47.923	down	up	incorrect
COR.US	CoreSite Realty Corporation	20190814	109.5	110.19	108.06	108.48	207622	98.3037	down	down	correct
CORR.US	PA	20190814	26.2076	26.5	26.2076	26.24	6142	21.1243	up	up	correct
COTY.US	Coty Inc	20190814	9.58	9.61	9.285	9.54	6417050	9.2223	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190814	235.98	237.17	232.84	234.64	3444730	43.7606	down	down	correct
CPA.US	Copa Holdings S.A	20190814	101.25	103.28	101.25	102.45	244700	100.2572	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190814	8.5744	8.5744	8.39	8.39	16726	6.5965	down	down	correct
CPB.US	Campbell Soup Company	20190814	42.23	42.24	41.38	41.46	1626292	38.7111	down	down	correct
CPE.US	Callon Petroleum Company	20190814	4.4	4.42	4.08	4.22	2571038	42.2	down	down	correct
CPF.US	Central Pacific Financial Corp	20190814	27.86	28.11	27.67	27.88	81752	25.1631	up	up	correct
CPG.US	Crescent Point Energy Corp	20190814	3.02	3.06	2.85	2.85	2898285	2.7933	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20190814	92.4	92.73	91.48	92	47894	88.1116	down	down	correct
CPLG.US	CorePoint Lodging Inc	20190814	7.57	9.17	7.25	9.1	4923549	8.2832	up	down	incorrect
CPRI.US	Capri Holdings Limited	20190814	29.5	29.52	28.17	28.68	4454700	28.68	down	down	correct
CPS.US	Cooper	20190814	33.86	33.86	31.96	32.67	171508	32.67	down	up	incorrect
CPT.US	Camden Property Trust	20190814	105.09	105.52	102.84	103.02	735130	95.5096	down	down	correct
CR.US	Crane Co	20190814	76.17	76.74	74.2	74.29	270234	70.3662	down	down	correct
CRD.US	B	20190814	9.53	9.53	9.38	9.38	12125	8.8348	down	down	correct
CRH.US	CRH plc	20190814	32.05	32.19	31.7	31.71	417408	29.8421	down	down	correct
CRI.US	Carter's Inc	20190814	87.15	87.15	83.3	84.48	682849	81.9693	down	down	correct
CRK.US	Comstock Resources Inc	20190814	5.33	5.5	5.24	5.33	377106	5.33
CRL.US	Charles River Laboratories International Inc	20190814	128.45	129	126.22	126.53	276409	126.53	down	down	correct
CRM.US	salesforce.com inc	20190814	141.29	142.36	137.87	139.72	8607780	139.72	down	down	correct
CRS.US	Carpenter Technology Corporation	20190814	46.81	47.06	45.05	45.13	388318	42.2091	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20190814	10.08	10.2803	9.67	9.77	26918	7.7211	down	down	correct
CRY.US	CryoLife Inc	20190814	25.7	26.22	25.53	26.04	252568	26.04	up	up	correct
CS.US	Credit Suisse Group AG	20190814	11.09	11.09	10.94	10.96	3804139	10.5332	down	down	correct
CSAN.US	W	20190814	50.72	50.8	48.53	48.6	4333500	48.1656	down	down	correct
CSL.US	Carlisle Companies Incorporated	20190814	141.19	141.61	139.37	139.58	422222	134.9706	down	down	correct
CSLT.US	Castlight Health Inc	20190814	1.5	1.5	1.41	1.45	832768	1.45	down	down	correct
CSR.US	PC	20190814	25.65	25.84	25.65	25.76	15063	22.782	up	up	correct
CSTM.US	Constellium SE	20190814	11.44	11.45	10.82	10.84	1543584	10.84	down	down	correct
CSU.US	Capital Senior Living Corporation	20190814	4.31	4.33	4.14	4.2901	5703	60.4225	down	down	correct
CSV.US	Carriage Services Inc	20190814	21.69	22.27	21.67	22.18	127528	21.547	up	up	correct
CTA.US	PB	20190814	112.4	112.4	112.4	112.4	473	102.4024
CTBB.US	Qwest Corp. NT	20190814	24.55	24.65	24.55	24.65	137017	20.9766	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190814	24.95	25.03	24.94	25.03	79393	21.2643	up	down	incorrect
CTK.US	CooTek (Cayman) Inc	20190814	6.8	7.14	6.51	6.75	19040	6.75	down	down	correct
CTLT.US	Catalent Inc	20190814	55.53	55.84	54.89	55.16	443919	55.16	down	up	incorrect
CTOS.US	Custom Truck One Source Inc	20190814	7.15	7.29	6.8136	6.97	13249	6.97	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190814	8.8	8.8	8.58	8.66	20828	34.0464	down	down	correct
CTRA.US	Coterra Energy Inc	20190814	16.82	16.82	16.08	16.16	9237000	14.8465	down	down	correct
CTS.US	CTS Corporation	20190814	28.92	29.04	28.15	28.37	79140	27.9741	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20190814	9.92	10.03	9.82	9.99	135557	8.8009	up	up	correct
CTVA.US	Corteva Inc	20190814	29.12	29.36	28.28	28.34	4580100	27.3468	down	down	correct
CTZ.US	Qwest Corp. NT	20190814	25.28	25.62	25.28	25.62	30573	23.5819	up	up	correct
CUBE.US	CubeSmart	20190814	35.19	35.4	34.78	34.78	891344	31.8595	down	down	correct
CUBI.US	PF	20190814	26.052	26.2236	26.052	26.0803	921	22.3967	up	up	correct
CUK.US	Carnival Corporation & plc	20190814	43.71	43.78	42.91	43.16	268957	41.6385	down	down	correct
CULP.US	Culp Inc	20190814	15.54	15.75	15.18	15.19	12412	14.063	down	down	correct
CURO.US	CURO Group Holdings Corp	20190814	13.41	13.49	13.12	13.22	172400	12.5762	down	down	correct
CUZ.US	Cousins Properties Incorporated	20190814	34.02	34.27	33.775	33.98	1826603	31.354	down	down	correct
CVA.US	Covanta Holding Corporation	20190814	16.68	16.72	16.2201	16.31	692507	14.772	down	up	incorrect
CVEO.US	Civeo Corporation	20190814	1.45	1.46	1.36	1.39	110350	16.68	down	down	correct
CVI.US	CVR Energy Inc	20190814	35.2501	35.7566	35.0997	35.2026	610496	28.2057	down	down	correct
CVNA.US	Carvana Co	20190814	78.01	81.37	77.81	78.89	2110959	78.89	up	up	correct
CVS.US	CVS Health Corporation	20190814	59.33	59.49	58.46	58.56	10561448	54.9369	down	down	correct
CVX.US	Chevron Corporation	20190814	120.02	120.59	117.68	117.74	7175641	103.777	down	up	incorrect
CW.US	Curtiss	20190814	118.51	119.98	116.63	116.81	207563	115.032	down	down	correct
CWEN.US	Clearway Energy Inc	20190814	17.76	17.83	17.495	17.56	1060993	15.7713	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20190814	16.82	16.82	16.46	16.48	331759	14.7095	down	down	correct
CWH.US	Camping World Holdings Inc	20190814	8.25	8.35	7.98	8.05	911529	6.9805	down	down	correct
CWK.US	Cushman & Wakefield plc	20190814	17.24	17.37	16.63	16.77	526192	16.77	down	up	incorrect
CWT.US	California Water Service Group	20190814	53.77	54.42	53.39	53.65	203457	51.711	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20190814	2.99	3.02	2.93	2.96	14234240	2.9205	down	down	correct
CXE.US	MFS High Income Municipal Trust	20190814	5.48	5.65	5.46	5.57	111515	4.9765	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20190814	9.95	10.01	9.95	9.98	7771	8.8969	up	down	incorrect
CXP.US	Columbia Property Trust Inc	20190814	21.06	21.26	20.98	21.18	338035	16.7077	up	up	correct
CXW.US	CoreCivic Inc	20190814	17.62	17.6651	17.1	17.18	672348	15.726	down	down	correct
CYD.US	China Yuchai International Limited	20190814	14.03	14.47	13.95	14.03	67825	12.0653
CYH.US	Community Health Systems Inc	20190814	2.2	2.23	2.07	2.11	2008008	2.11	down	down	correct
CZZ.US	Cosan Limited	20190814	13.55	13.61	13.16	13.34	1000111	12.5173	down	down	correct
D.US	Dominion Energy Inc	20190814	75.57	76.4838	75.16	75.33	7296288	68.245	down	down	correct
DAC.US	Danaos Corporation	20190814	7.09	7.09	6.65	6.7	7741	6.5541	down	down	correct
DAL.US	Delta Air Lines Inc	20190814	57.92	58.06	56.7	57.23	7662820	56.4191	down	down	correct
DAN.US	Dana Incorporated	20190814	13.25	13.26	12.68	12.94	2719744	12.4742	down	down	correct
DAR.US	Darling Ingredients Inc	20190814	19.24	19.43	18.855	18.9	754302	18.9	down	down	correct
DAVA.US	Endava plc	20190814	36.83	36.84	34.4832	35.09	42314	35.09	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190814	6.85	6.88	6.69	6.69	10756800	6.69	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190814	13.26	13.32	12.52	12.84	1647679	12.84	down	down	correct
DBI.US	Designer Brands Inc	20190814	15.31	15.63	14.8	15.05	1382433	14.3755	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190814	20.46	20.67	20.39	20.51	74644	17.1069	up	up	correct
DBRG.US	PJ	20190814	23.13	23.13	22.6	22.8	41322	19.1939	down	up	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190814	8.98	9.03	8.92	8.96	15680	7.5993	down	down	correct
DCI.US	Donaldson Company Inc	20190814	48.07	48.29	47.24	47.26	397238	45.665	down	down	correct
DCM.US	NTT DOCOMO INC	20190814	8080	8120	8070	8080	58610	8080
DCO.US	Ducommun Incorporated	20190814	41.84	42.3496	40.9	41.43	82529	41.43	down	down	correct
DCP.US	PC	20190814	24.42	24.42	24.1001	24.34	6178	19.3393	down	down	correct
DCUE.US	Dominion Energy Inc	20190814	101.23	102.32	101.23	101.48	209100	86.6311	up	down	incorrect
DD.US	DuPont de Nemours Inc	20190814	67.22	67.66	65.47	65.78	4310889	63.0122	down	down	correct
DDD.US	3D Systems Corporation	20190814	6.93	7	6.63	6.77	1781733	6.77	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190814	12.75	12.8099	12.61	12.64	16867	10.1399	down	down	correct
DDS.US	Dillard's Inc	20190814	57.63	59.01	56.02	58.76	1200580	57.2985	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190814	26.15	26.23	26.15	26.15	13812	22.0007
DE.US	Deere & Company	20190814	144.11	144.78	141.85	143.17	3001003	138.3899	down	up	incorrect
DEA.US	Easterly Government Properties Inc	20190814	20.32	20.36	19.93	20	1040326	17.7953	down	down	correct
DECK.US	Deckers Outdoor Corporation	20190814	142.19	142.32	137.27	137.39	602294	137.39	down	down	correct
DEI.US	Douglas Emmett Inc	20190814	40.72	40.96	40.53	40.78	1165402	37.7435	up	up	correct
DELL.US	Dell Technologies Inc	20190814	48.69	48.99	46.96	48.6	4116890	24.6325	down	down	correct
DEO.US	Diageo plc	20190814	163.53	164.25	162.58	162.78	345774	155.1905	down	up	incorrect
DESP.US	Despegar.com Corp	20190814	11.75	11.825	10.88	10.9	1058644	10.9	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190814	9.62	9.6327	9.5005	9.55	58279	7.9562	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20190814	11.08	11.13	10.66	11.04	142120	11.04	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190814	25.43	25.65	24.88	24.96	88718	21.1196	down	up	incorrect
DFS.US	Discover Financial Services	20190814	80.98	81.43	79.36	79.42	1879413	74.8901	down	down	correct
DG.US	Dollar General Corporation	20190814	33.5775	33.98	33.3475	33.4625	1763314	131.5208	down	up	incorrect
DGX.US	Quest Diagnostics Incorporated	20190814	100.5	101.15	99.5	99.53	866519	95.0896	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190814	3.05	3.06	3.01	3.02	212951	2.4649	down	down	correct
DHI.US	D.R. Horton Inc	20190814	47.28	47.69	46.82	47.36	3880191	46.2403	up	up	correct
DHT.US	DHT Holdings Inc	20190814	5.16	5.25	5.1	5.19	1018181	3.9953	up	up	correct
DHX.US	DHI Group Inc	20190814	3.25	3.3	3.14	3.19	1161383	3.19	down	up	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190814	17.06	17.065	16.79	16.83	70983	14.4687	down	down	correct
DIN.US	Dine Brands Global Inc	20190814	78.43	79.09	76.49	76.51	490622	71.3936	down	down	correct
DIS.US	The Walt Disney Company	20190814	135.06	135.15	132.68	132.85	11797670	132.0588	down	down	correct
DK.US	Delek US Holdings Inc	20190814	32.09	32.12	30.85	30.86	1199136	28.8035	down	down	correct
DKL.US	Delek Logistics Partners LP	20190814	30.22	30.88	29.99	30.38	39872	23.6879	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20190814	32.47	32.93	31.54	32.46	1750654	29.2377	down	down	correct
DLB.US	Dolby Laboratories Inc	20190814	59.02	59.2	57.81	58.14	367000	56.6554	down	up	incorrect
DLNG.US	PB	20190814	16.88	16.88	16.275	16.49	3817	13.0603	down	down	correct
DLX.US	Deluxe Corporation	20190814	43.43	44.12	42.55	43.83	449824	40.1856	up	up	correct
DM.US	Desktop Metal Inc	20190814	9.78	9.78	9.78	9.78	50	9.78
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190814	14.83	15.0491	14.3	14.32	194499	12.8468	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190814	21.8	21.9	21.15	21.185	93151	16.8433	down	up	incorrect
DNOW.US	NOW Inc	20190814	12.06	12.06	11.8213	11.98	973914	11.98	down	up	incorrect
DNP.US	DNP Select Income Fund Inc	20190814	12.35	12.4	12.21	12.22	372528	10.361	down	down	correct
DOC.US	Physicians Realty Trust	20190814	17.26	17.28	17.06	17.1	951009	15.1699	down	down	correct
DOOR.US	Masonite International Corporation	20190814	50.25	50.25	48.98	49.37	188324	49.37	down	down	correct
DOV.US	Dover Corporation	20190814	89.73	90.27	88.16	88.29	967597	84.7533	down	up	incorrect
DOW.US	Dow Inc	20190814	45.8	46.15	44	44.08	6178272	38.4991	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190814	15.13	15.19	14.91	15.06	91174	11.6246	down	down	correct
DPZ.US	Domino's Pizza Inc	20190814	239.16	239.16	235.34	236.2	702915	231.1697	down	down	correct
DQ.US	Daqo New Energy Corp	20190814	40.05	41.874	39.01	39.66	2600095	7.932	down	up	incorrect
DRD.US	DRDGOLD Limited	20190814	3.95	4.0299	3.87	3.96	111356	3.4367	up	up	correct
DRE.US	Duke Realty Corporation	20190814	32.77	32.95	32.54	32.59	2350726	30.8622	down	down	correct
DRI.US	Darden Restaurants Inc	20190814	120	120.32	116.78	116.8	1173556	111.9925	down	down	correct
DRQ.US	Dril	20190814	46.03	46.6	45.43	46.16	384878	46.16	up	up	correct
DS.US	PD	20190814	24.84	25	24.69	24.93	1202	22.3859	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20190814	19.87	19.88	19.43	19.45	834485	15.2987	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190814	8.45	8.5	8.4	8.46	101932	7.5922	up	down	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20190814	10.79	10.8024	10.69	10.705	80783	8.9797	down	down	correct
DSX.US	PB	20190814	24.88	24.89	24.8	24.8	1997	20.6575	down	down	correct
DT.US	Dynatrace Inc	20190814	23.03	23.315	21.22	21.43	1976932	21.43	down	down	correct
DTE.US	DTE Energy Company	20190814	128.82	129	125.895	126.16	1081036	99.3497	down	down	correct
DTF.US	DTF Tax	20190814	14.17	14.17	14.05	14.07	15977	13.04	down	down	correct
DTLA.US	P	20190814	20.301	20.3775	19.9901	20.2	3621	20.2	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190814	26.47	26.87	26.47	26.87	22334	23.7254	up	up	correct
DTY.US	DTE Energy Company	20190814	27	27.15	27	27.08	23743	23.4871	up	down	incorrect
DUK.US	PA	20190814	27.47	27.81	27.45	27.71	159407	24.3633	up	up	correct
DUKB.US	Duke Energy Corp	20190814	27.19	27.5	27.12	27.5	40526	24.1631	up	down	incorrect
DVA.US	DaVita Inc	20190814	58.8	59.26	58	58.17	7590429	58.17	down	up	incorrect
DVD.US	Dover Motorsports Inc	20190814	2	2.04	2	2	47427	1.7604
DVN.US	Devon Energy Corporation	20190814	22.9	23.02	22.02	22.03	6910303	19.7238	down	up	incorrect
DXC.US	DXC Technology Company	20190814	33.1	33.28	31.5	31.75	6020400	30.7485	down	down	correct
DY.US	Dycom Industries Inc	20190814	46.07	46.17	43.56	43.66	509283	43.66	down	down	correct
E.US	Eni S.p.A	20190814	29.22	29.28	29.01	29.1	139529	24.7169	down	down	correct
EAF.US	GrafTech International Ltd	20190814	10.97	11.025	10.67	10.7	1307136	10.3748	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190814	25.77	25.9	25.77	25.88	43812	24.692	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190814	10.72	10.79	10.41	10.49	96072	8.0705	down	down	correct
EAT.US	Brinker International Inc	20190814	38.27	38.39	36.44	37.01	2523558	35.9453	down	down	correct
EB.US	Eventbrite Inc	20190814	16.86	17.255	16.65	17.06	1136635	17.06	up	up	correct
EBF.US	Ennis Inc	20190814	19.82	19.84	19.59	19.63	120511	17.6258	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190814	10.54	10.61	10.105	10.13	345370	9.0272	down	up	incorrect
EBS.US	Emergent BioSolutions Inc	20190814	42.86	43.775	42.6	42.96	248376	42.96	up	up	correct
EC.US	Ecopetrol S.A	20190814	16.25	16.35	15.87	15.87	753773	13.7879	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20190814	17.05	17.08	16.62	16.9	255122	12.5506	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20190814	26.1345	26.1499	26.13	26.1499	4040	21.8609	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190814	25.7053	25.72	25.664	25.72	485	21.7239	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190814	25.75	25.75	25.4529	25.4529	673	22.9579	down	down	correct
ECL.US	Ecolab Inc	20190814	205	206.23	201.22	201.64	1091609	197.0431	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20190814	8.98	9.051	8.75	8.83	51405	8.83	down	down	correct
ECVT.US	Ecovyst Inc	20190814	14.47	14.47	14.06	14.14	80981	10.0472	down	down	correct
ED.US	Consolidated Edison Inc	20190814	86.8	87.44	85.72	85.97	1598020	78.7665	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190814	6.71	6.72	6.5949	6.63	232191	5.5278	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190814	13.68	13.7595	13.08	13.18	394476	9.8176	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190814	12.18	12.2	11.8	11.91	103543	9.0816	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190814	7.27	7.39	6.4084	6.46	426149	6.46	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20190814	103.5	104.38	100.78	101.67	12048760	10.167	down	down	correct
EEA.US	The European Equity Fund Inc	20190814	8.5	8.5	8.4	8.4	6536	7.988	down	down	correct
EEX.US	Emerald Holding Inc	20190814	9.48	9.59	9.4	9.49	218543	9.3416	up	up	correct
EFL.US	Eaton Vance Floating	20190814	9.29	9.295	9.23	9.23	34556	8.2138	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190814	13.04	13.07	12.89	12.89	174155	10.9301	down	down	correct
EFT.US	Eaton Vance Floating	20190814	13.36	13.37	13.18	13.18	122428	11.2623	down	down	correct
EFX.US	Equifax Inc	20190814	140.58	141.665	139.09	139.94	970559	136.8864	down	up	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20190814	13.1968	13.266	13.15	13.2132	2251	12.1479	up	up	correct
EGHT.US	8x8 Inc	20190814	24.81	24.81	24.39	24.61	955491	24.61	down	down	correct
EGO.US	Eldorado Gold Corporation	20190814	8.25	8.88	8.2	8.55	5293508	8.55	up	up	correct
EGP.US	EastGroup Properties Inc	20190814	121.93	122.83	121.5	121.87	242948	115.6011	down	up	incorrect
EGY.US	VAALCO Energy Inc	20190814	1.75	1.75	1.615	1.64	259804	1.64	down	down	correct
EHC.US	Encompass Health Corporation	20190814	61.73	62.22	61.47	61.5	344286	59.3166	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20190814	9.75	9.75	9.63	9.64	106727	7.9112	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190814	9.85	9.92	9.81	9.81	30751	9.2029	down	down	correct
EIC.US	Eagle Point Income Company Inc	20190814	20.28	20.28	20.129	20.15	2700	20.15	down	down	correct
EIG.US	Employers Holdings Inc	20190814	41.69	42.12	41.42	41.56	146638	39.1032	down	down	correct
EIX.US	Edison International	20190814	73.35	73.41	71.43	71.82	3680133	65.1802	down	down	correct
EL.US	The Estée Lauder Companies Inc	20190814	176.36	177.51	174.65	175.12	2164093	171.9303	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20190814	29.04	29.54	28.5	28.51	4904207	28.51	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190814	25.71	25.89	25.71	25.89	8892	23.0052	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190814	16.71	16.71	16.33	16.41	442124	16.41	down	down	correct
ELP.US	Companhia Paranaense de Energia	20190814	12.64	12.8	12.34	12.42	580300	5.4208	down	up	incorrect
ELS.US	Equity LifeStyle Properties Inc	20190814	132.58	133.525	131.655	132.22	884418	63.0373	down	up	incorrect
ELVT.US	Elevate Credit Inc	20190814	4.96	5.05	4.9	5	112675	5	up	up	correct
ELY.US	Callaway Golf Company	20190814	17.97	18.061	17.47	17.66	1148111	17.6305	down	up	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190814	13.8	13.8	13.675	13.7	305798	11.112	down	down	correct
EME.US	EMCOR Group Inc	20190814	82.08	82.87	81.2	81.37	276679	80.546	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20190814	14.17	14.18	14.06	14.08	25634	11.3407	down	down	correct
EMN.US	Eastman Chemical Company	20190814	65.44	65.45	63.52	63.68	1192740	58.6884	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190814	8.56	8.56	8.42	8.48	44783	33.519	down	up	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190814	26.18	26.38	26.15	26.38	19866	24.5744	up	up	correct
EMR.US	Emerson Electric Co	20190814	58.02	58.51	57.005	57.14	3880596	53.4463	down	down	correct
ENB.US	Enbridge Inc	20190814	33.33	33.74	32.64	32.76	2305507	28.0735	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190814	27.15	27.52	27.15	27.52	52504	24.9994	up	down	incorrect
ENBL.US	Enable Midstream Partners LP	20190814	12.25	12.54	12.14	12.54	1143894	9.399	up	up	correct
ENIA.US	Enel Américas S.A	20190814	8.02	8.12	7.98	8.08	1385823	7.3478	up	up	correct
ENIC.US	Enel Chile S.A	20190814	4.19	4.33	4.15	4.15	137070	3.6032	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190814	25.26	25.52	25.26	25.52	1300	22.5684	up	up	correct
ENLC.US	EnLink Midstream LLC	20190814	7.43	7.485	7.14	7.45	5380634	5.7234	up	down	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190814	27	27.04	26.7627	26.9727	5267	24.919	down	down	correct
ENR.US	PA	20190814	83.5	83.5	82.02	82.1811	11492	68.2541	down	down	correct
ENS.US	EnerSys	20190814	56.58	57.33	54.79	54.82	331122	53.5266	down	down	correct
ENV.US	Envestnet Inc	20190814	56.79	56.88	54.54	55.42	596069	55.42	down	up	incorrect
ENVA.US	Enova International Inc	20190814	25.59	25.9	24.83	25.09	229480	25.09	down	down	correct
ENZ.US	Enzo Biochem Inc	20190814	3.71	3.74	3.38	3.4	113237	3.4	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20190814	5.44	5.44	5.37	5.37	73309	4.2201	down	down	correct
EOG.US	EOG Resources Inc	20190814	76.48	76.88	74.26	75.02	6971586	69.3357	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190814	14.7	14.7963	14.6	14.61	111218	12.3518	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190814	16.92	16.92	16.6	16.63	151659	14.2556	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190814	22.95	23.09	22.8774	23.04	20035	20.9982	up	down	incorrect
EP.US	PC	20190814	53.25	54.995	52.72	53.4	4321	53.4	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20190814	21.4	21.6	20.98	21.17	249597	21.052	down	down	correct
EPAM.US	EPAM Systems Inc	20190814	185.65	186.74	180.9185	182.34	340197	182.34	down	down	correct
EPC.US	Edgewell Personal Care Company	20190814	28.39	28.41	27.42	27.43	756721	26.8901	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190814	28.01	28.16	27.8062	27.92	3987631	23.0897	down	down	correct
EPR.US	PG	20190814	25.5	25.5399	25.45	25.53	16398	22.0054	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20190814	21.76	21.88	21.58	21.78	787185	19.6601	up	up	correct
EQC.US	PD	20190814	26.78	27.15	26.78	27.05	4426	23.9037	up	up	correct
EQNR.US	Equinor ASA	20190814	16.57	16.68	16.47	16.49	1681493	14.8934	down	down	correct
EQR.US	Equity Residential	20190814	81.05	81.16	79.79	79.82	916889	73.7606	down	up	incorrect
EQS.US	Equus Total Return Inc	20190814	1.63	1.6499	1.55	1.64	2290	1.64	up	up	correct
EQT.US	EQT Corporation	20190814	12.03	12.1	11.695	11.81	4786122	11.7102	down	down	correct
ERF.US	Enerplus Corporation	20190814	6.38	6.49	6.18	6.19	1546492	5.8179	down	down	correct
ERJ.US	Embraer S.A	20190814	19.52	19.52	17.97	18.09	1432911	18.09	down	down	correct
ES.US	Eversource Energy	20190814	78.19	78.35	76.91	77.16	1885170	72.0983	down	up	incorrect
ESE.US	ESCO Technologies Inc	20190814	75.06	77.12	73.4	74.11	251790	73.4985	down	up	incorrect
ESGC.US	Eros STX Global Corporation	20190814	1.36	1.39	1.3	1.3	2262401	1.3	down	down	correct
ESI.US	Element Solutions Inc	20190814	9.06	9.15	8.98	9.02	1500100	8.8848	down	up	incorrect
ESNT.US	Essent Group Ltd	20190814	45.76	45.82	45.08	45.51	458597	43.8141	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20190814	13.09	13.09	12.95	13.03	1031803	12.3823	down	down	correct
ESS.US	Essex Property Trust Inc	20190814	312.66	313.4	306.63	307.28	352976	286.3268	down	down	correct
ESTC.US	Elastic N.V	20190814	86.54	86.84	83.12	85.07	845980	85.07	down	down	correct
ESTE.US	Earthstone Energy Inc	20190814	3.56	3.58	3.42	3.51	164343	3.51	down	down	correct
ETB.US	Eaton Vance Tax	20190814	15.59	15.74	15.45	15.52	84477	12.8553	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20190814	17.89	17.95	17.61	17.75	448400	15.0893	down	down	correct
ETG.US	Eaton Vance Tax	20190814	15.66	15.66	15.441	15.48	139376	12.9313	down	up	incorrect
ETI.US	P	20190814	7	7	6.9	6.9	5640115	3.7786	down	down	correct
ETJ.US	Eaton Vance Risk	20190814	9.33	9.3301	9.1601	9.19	215501	7.6698	down	down	correct
ETN.US	Eaton Corporation plc	20190814	77.6	77.944	74.95	75.19	5155737	70.8156	down	down	correct
ETO.US	Eaton Vance Tax	20190814	25.5	25.57	24.85	24.99	62223	20.7464	down	down	correct
ETP.US	P	20190814	18.74	18.74	18.74	18.74	4399	17.2517
ETR.US	Entergy Corporation	20190814	108.13	108.53	106.6	107	955684	98.7869	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20190814	13.42	13.42	12.94	13.09	2621658	10.5552	down	down	correct
ETV.US	Eaton Vance Tax	20190814	14.93	14.93	14.65	14.73	225114	11.8744	down	down	correct
ETW.US	Eaton Vance Tax	20190814	9.48	9.5	9.38	9.44	542607	7.7959	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190814	21.28	21.35	21.28	21.3277	12690	19.3976	up	up	correct
ETY.US	Eaton Vance Tax	20190814	11.65	11.69	11.56	11.61	710933	9.5966	down	down	correct
EURN.US	Euronav NV	20190814	7.39	7.48	7.28	7.3	488250	6.0313	down	down	correct
EVA.US	Enviva Partners LP	20190814	29.52	30.48	29.2904	30.07	127644	25.8289	up	up	correct
EVC.US	Entravision Communications Corporation	20190814	2.74	2.81	2.67	2.76	390342	2.4495	up	down	incorrect
EVF.US	Eaton Vance Senior Income Trust	20190814	6.14	6.155	6.11	6.12	106272	5.2617	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190814	13.1454	13.2555	13.0154	13.0354	33422	10.7582	down	down	correct
EVH.US	Evolent Health Inc	20190814	7.24	7.28	6.835	7.1	1586140	7.1	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20190814	12.86	12.9156	12.86	12.89	111517	11.6646	up	up	correct
EVR.US	Evercore Inc	20190814	76.89	78.07	75.775	77.11	316744	72.0678	up	up	correct
EVRG.US	Evergy Inc	20190814	63.99	64.38	63.53	63.76	1690070	58.5435	down	down	correct
EVRI.US	Everi Holdings Inc	20190814	9.32	9.7	9.3	9.65	1138871	9.65	up	up	correct
EVT.US	Eaton Vance Tax	20190814	23.6	23.643	23.18	23.26	145367	19.4726	down	up	incorrect
EVTC.US	EVERTEC Inc	20190814	35	35.22	34.11	34.16	345475	33.7167	down	down	correct
EW.US	Edwards Lifesciences Corporation	20190814	216.88	217.71	213.4	213.51	2391840	71.17	down	down	correct
EXD.US	Eaton Vance Tax	20190814	9.5	9.5	9.38	9.4	54489	7.9255	down	down	correct
EXG.US	Eaton Vance Tax	20190814	7.94	7.96	7.83	7.91	915333	6.6104	down	down	correct
EXK.US	Endeavour Silver Corp	20190814	2.55	2.65	2.48	2.53	4457880	2.53	down	down	correct
EXP.US	Eagle Materials Inc	20190814	83.01	83.54	82.07	82.32	311822	81.5885	down	up	incorrect
EXPR.US	Express Inc	20190814	2	2.03	1.86	1.91	901703	1.91	down	down	correct
EXR.US	Extra Space Storage Inc	20190814	119.07	119.415	117.88	117.97	565097	109.0621	down	down	correct
EXTN.US	Exterran Corporation	20190814	9.62	9.64	9.2	9.52	365200	9.52	down	down	correct
FAF.US	First American Financial Corporation	20190814	56.38	57	55.93	56.07	837970	51.9313	down	down	correct
FBC.US	Flagstar Bancorp Inc	20190814	33.84	34.26	33.55	34.18	366150	33.6793	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20190814	50.92	50.92	49.47	49.85	1499393	48.3097	down	down	correct
FBK.US	FB Financial Corporation	20190814	35.46	35.96	35.25	35.5	48282	34.6027	up	up	correct
FBP.US	First BanCorp	20190814	9.53	9.58	9.225	9.42	1286181	8.859	down	down	correct
FC.US	Franklin Covey Co	20190814	36.8	36.85	36.11	36.45	20444	36.45	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20190814	12.24	12.33	12.1	12.16	344761	11.1298	down	down	correct
FCN.US	FTI Consulting Inc	20190814	103.13	103.8178	102.1	103.26	149111	103.26	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20190814	27.75	27.94	27.37	27.51	430318	24.7194	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190814	25.98	25.98	25.74	25.76	5600	22.1309	down	up	incorrect
FCT.US	First Trust Senior Floating Rate Income Fund II	20190814	11.75	11.75	11.64	11.69	76621	9.3593	down	up	incorrect
FCX.US	Freeport	20190814	9.54	9.61	9.35	9.36	27274480	9.214	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190814	13.07	13.112	12.88	12.94	58081	10.9324	down	up	incorrect
FDP.US	Fresh Del Monte Produce Inc	20190814	27.18	27.26	26.2	26.33	203618	25.5332	down	down	correct
FDS.US	FactSet Research Systems Inc	20190814	275.08	277.69	268.62	269.71	361727	263.3159	down	down	correct
FDX.US	FedEx Corporation	20190814	157.78	158.04	154.32	155.06	1688540	149.8693	down	down	correct
FE.US	FirstEnergy Corp	20190814	43.89	44.22	43.435	43.53	3596007	39.5915	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190814	2.07	2.13	1.89	2.1	92524	2.0051	up	down	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20190814	11.28	11.28	11.03	11.14	117168	8.7844	down	up	incorrect
FENG.US	Phoenix New Media Limited	20190814	3.15	3.2149	3.1103	3.15	311121	0.2125
FERG.US	Ferguson plc	20190814	72.32	72.32	72.32	72.32	1500	67.429
FET.US	Forum Energy Technologies Inc	20190814	1.55	1.565	1.45	1.48	2280257	29.6	down	down	correct
FF.US	FutureFuel Corp	20190814	10.5	10.62	10.365	10.4	84773	6.321	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190814	15.63	15.63	15.25	15.31	31090	12.8034	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190814	20.1	20.1336	19.86	20.03	273390	16.9758	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190814	6.25	6.25	6.17	6.18	21125	4.9432	down	up	incorrect
FHI.US	Federated Hermes Inc	20190814	32.1	32.49	32.025	32.1	705294	28.3365
FICO.US	Fair Isaac Corporation	20190814	331.62	333.95	324.21	326.93	545565	326.93	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20190814	15.46	15.51	15.2	15.22	99888	13.0511	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20190814	20.05	20.1	19.94	20.0863	73981	16.8692	up	up	correct
FINV.US	FinVolution Group	20190814	3.2	3.3	3.01	3.04	2797200	2.7544	down	down	correct
FIS.US	Fidelity National Information Services Inc	20190814	132.81	133.34	129.95	130.68	4123419	127.1722	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190814	8.82	8.8769	8.8	8.81	67235	8.3225	down	up	incorrect
FIX.US	Comfort Systems USA Inc	20190814	38.47	38.64	37.225	37.74	577714	37.0648	down	up	incorrect
FL.US	Foot Locker Inc	20190814	38.78	38.97	37.93	37.96	3658767	35.8655	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190814	21.38	21.389	21.21	21.23	28847	18.0088	down	up	incorrect
FLNG.US	FLEX LNG Ltd	20190814	10.55	10.55	9.8	9.966	13300	8.4879	down	up	incorrect
FLO.US	Flowers Foods Inc	20190814	22.74	22.83	22.455	22.46	1252108	20.615	down	down	correct
FLOW.US	SPX FLOW Inc	20190814	34.07	34.36	33.41	34.01	389123	33.8732	down	down	correct
FLR.US	Fluor Corporation	20190814	18	18.2	16.9663	17.55	3752042	17.0665	down	up	incorrect
FLS.US	Flowserve Corporation	20190814	42.41	42.71	41.63	41.96	1651359	39.8384	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20190814	291.39	293.38	285.215	285.77	625742	285.77	down	down	correct
FMC.US	FMC Corporation	20190814	84.59	85.06	83.38	83.83	890364	80.4261	down	up	incorrect
FMN.US	Federated Premier Municipal Income Fund	20190814	14.09	14.1	14.02	14.04	18356	12.6381	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190814	32.81	32.95	32.71	32.72	143145	31.522	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190814	86.03	86.88	84.98	85.06	372561	81.0622	down	up	incorrect
FMY.US	First Trust Mortgage Income Fund	20190814	13.8499	13.85	13.7848	13.8069	4685	12.2588	down	up	incorrect
FN.US	Fabrinet	20190814	53.59	53.94	52.03	52.66	226799	52.66	down	down	correct
FNB.US	PE	20190814	28.722	29.1	28.722	29.09	6322	25.2016	up	up	correct
FND.US	Floor & Decor Holdings Inc	20190814	44.6	44.6	42.74	42.96	1115000	42.96	down	down	correct
FNF.US	Fidelity National Financial Inc	20190814	43.17	43.61	42.91	43.01	958882	39.4239	down	down	correct
FNV.US	Franco	20190814	94.6	94.71	92.47	92.5	697750	90.4921	down	up	incorrect
FOA.US	Finance Of America Companies Inc	20190814	10.32	10.32	9.8	9.8	34311	9.8	down	down	correct
FOE.US	Ferro Corporation	20190814	11.57	11.59	11.13	11.16	600748	11.16	down	down	correct
FOF.US	Cohen & Steers Closed	20190814	12.5	12.68	12.35	12.45	67369	10.3729	down	down	correct
FOR.US	Forestar Group Inc	20190814	18.7	18.7	17.97	18.43	15496	18.43	down	up	incorrect
FPAC.US	U	20190814	10.22	10.22	10.15	10.17	2778	8.8023	down	up	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190814	22.78	22.85	22.62	22.68	151680	19.3721	down	down	correct
FPH.US	Five Point Holdings LLC	20190814	6.84	6.95	6.44	6.57	312987	6.57	down	down	correct
FPI.US	Farmland Partners Inc	20190814	6.39	6.46	6.22	6.29	79508	5.9469	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190814	9.06	9.06	8.86	8.94	136632	7.1481	down	down	correct
FR.US	First Industrial Realty Trust Inc	20190814	38.15	38.29	37.64	37.69	633822	35.7044	down	up	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190814	12.58	12.6128	12.48	12.5	105790	10.6088	down	down	correct
FRO.US	Frontline Ltd	20190814	6.74	6.7705	6.46	6.5	721001	5.3249	down	down	correct
FRT.US	PC	20190814	25.63	25.67	25.5001	25.6228	8635	22.9381	down	up	incorrect
FSK.US	FS KKR Capital Corp	20190814	5.7	5.77	5.61	5.65	617596	16.4977	down	down	correct
FSLY.US	Fastly Inc	20190814	16.43	16.44	14.5	14.85	934710	14.85	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20190814	3.93	3.9958	3.76	3.77	3976278	3.77	down	down	correct
FSR.US	Fisker Inc	20190814	9.97	10.02	9.97	9.99	1021634	9.99	up	up	correct
FSS.US	Federal Signal Corporation	20190814	30.32	30.54	29.56	29.77	305395	29.1196	down	down	correct
FT.US	Franklin Universal Trust	20190814	7.3	7.32	7.21	7.25	48378	6.3691	down	down	correct
FTCH.US	Farfetch Limited	20190814	11.61	11.6595	11.125	11.51	8065701	11.51	down	down	correct
FTI.US	TechnipFMC plc	20190814	22.6738	22.7992	22.0853	22.4519	5204008	16.1474	down	down	correct
FTK.US	Flotek Industries Inc	20190814	2.04	2.04	1.9	1.93	560786	1.93	down	down	correct
FTS.US	Fortis Inc	20190814	40.71	40.83	40.39	40.51	374957	37.0127	down	down	correct
FTV.US	Fortive Corporation	20190814	68.87	69.05	66.99	67.33	2245868	55.7907	down	down	correct
FUBO.US	fuboTV Inc	20190814	7.9	7.98	7.9	7.98	591	7.98	up	up	correct
FUL.US	H.B. Fuller Company	20190814	43.17	43.34	42.66	42.88	383428	41.6303	down	down	correct
FUN.US	Cedar Fair L.P	20190814	51.55	51.7861	50.7	51.09	236184	48.3426	down	up	incorrect
FVRR.US	Fiverr International Ltd	20190814	21.93	21.93	21.1	21.41	245004	21.41	down	down	correct
G.US	Genpact Limited	20190814	39.29	40.35	39.2	39.69	5677400	38.8511	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20190814	6.01	6.02	5.93	5.95	921243	4.6929	down	down	correct
GAM.US	PB	20190814	26.6	26.86	26.6	26.62	4540	22.8665	up	down	incorrect
GATX.US	GATX Corporation	20190814	73.58	73.82	71.93	72.6	226738	68.3806	down	down	correct
GB.US	Global Blue Group Holding AG	20190814	10.22	10.22	10.15	10.17	2778	10.17	down	up	incorrect
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190814	24.3	24.68	24.3	24.46	50391	21.1243	up	up	correct
GBL.US	GAMCO Investors Inc	20190814	18.05	18.09	17.6	17.6	9729	15.309	down	up	incorrect
GBX.US	The Greenbrier Companies Inc	20190814	23.82	23.83	22.74	22.82	521250	20.9075	down	down	correct
GCI.US	Gannett Co Inc	20190814	7.76	8.17	7.52	8.14	3429645	7.3213	up	up	correct
GCO.US	Genesco Inc	20190814	34.5	34.65	31.87	32.73	566999	32.73	down	down	correct
GCP.US	GCP Applied Technologies Inc	20190814	18.15	18.15	17.59	17.83	1559270	17.83	down	up	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190814	5.3	5.3	5.17	5.2	40513	4.2605	down	down	correct
GD.US	General Dynamics Corporation	20190814	181.96	182.31	179.7	180.83	1555554	170.1871	down	down	correct
GDDY.US	GoDaddy Inc	20190814	62.99	63.36	62.34	62.48	1980921	62.48	down	down	correct
GDL.US	The GDL Fund	20190814	9.28	9.3922	9.2601	9.27	17457	8.2914	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190814	17.19	17.28	17.01	17.01	27778	14.3555	down	down	correct
GDOT.US	Green Dot Corporation	20190814	28.8	29.04	28.01	28.86	1197328	28.86	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20190814	20.76	20.805	20.45	20.51	198578	17.6895	down	up	incorrect
GE.US	General Electric Company	20190814	9.24	9.3	8.96	9.03	11149329	71.507	down	down	correct
GEF.US	Greif Inc	20190814	33.14	33.15	30.785	30.89	490219	27.9129	down	down	correct
GEL.US	Genesis Energy L.P	20190814	20.27	20.27	19.9429	20.08	572762	16.334	down	down	correct
GEO.US	The GEO Group Inc	20190814	17.9	18	17.38	17.46	670207	14.4323	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190814	4.8	4.8	4.63	4.71	400305	35.9386	down	down	correct
GES.US	Guess' Inc	20190814	14.94	14.94	14.04	14.14	2465062	13.4631	down	up	incorrect
GF.US	The New Germany Fund Inc	20190814	13.33	13.4766	13.21	13.28	27239	10.9661	down	down	correct
GFF.US	Griffon Corporation	20190814	18.23	18.38	17.91	18.09	97677	17.5037	down	up	incorrect
GFI.US	Gold Fields Limited	20190814	5.83	5.97	5.74	5.75	8226499	5.3975	down	up	incorrect
GGB.US	Gerdau S.A	20190814	3.18	3.2	3.08	3.11	8191664	2.7071	down	down	correct
GGG.US	Graco Inc	20190814	45.44	45.82	45.06	45.08	555173	43.8928	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20190814	20.35	20.4518	19.81	20	44214	15.7614	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190814	8.35	8.35	8.13	8.14	93431	6.2591	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190814	10.78	10.8157	10.55	10.56	26422	9.2471	down	down	correct
GHC.US	Graham Holdings Company	20190814	706.62	724	700.42	704.6	39413	686.2201	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20190814	10.2892	10.39	10.0139	10.18	34274	9.957	down	up	incorrect
GHL.US	Greenhill & Co. Inc	20190814	14.06	14.53	14.025	14.42	340782	13.9115	up	up	correct
GHM.US	Graham Corporation	20190814	19.61	19.78	19.1	19.25	10873	17.8987	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190814	14.24	14.24	14.04	14.05	149934	11.4368	down	down	correct
GIB.US	CGI Inc	20190814	75.75	76.81	75.53	75.61	228491	75.61	down	up	incorrect
GIC.US	Global Industrial Company	20190814	20.28	20.54	19.97	20.04	176091	17.6679	down	down	correct
GIL.US	Gildan Activewear Inc	20190814	36.68	36.72	35.59	35.8	413549	34.836	down	down	correct
GIM.US	Templeton Global Income Fund	20190814	6.21	6.22	6.11	6.11	334711	5.3755	down	down	correct
GIS.US	General Mills Inc	20190814	54.26	54.63	53.585	53.77	3562285	49.7857	down	up	incorrect
GIX.US	WS	20190814	322.6	325	321.3	324.4	11500	321.6124	up	down	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190814	9.97	9.97	9.97	9.97	46	8.5319
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190814	22.87	22.87	22.87	22.87	550	22.1398
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190814	21.85	21.85	21.85	21.85	712	21.1029
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190814	20.02	20.02	20.01	20.01	530	19.2485	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190814	20.25	20.26	20.22	20.22	600	19.4998	down	up	incorrect
GKOS.US	Glaukos Corporation	20190814	61.09	61.41	60.36	60.52	639869	60.52	down	down	correct
GLOB.US	Globant S.A	20190814	103.44	103.73	100.01	100.63	245150	100.63	down	down	correct
GLOG.US	PA	20190814	26.786	26.79	26.599	26.63	5154	21.8255	down	down	correct
GLOP.US	PC	20190814	23.92	24	23.76	23.86	24481	18.5315	down	down	correct
GLT.US	Glatfelter Corporation	20190814	13.75	13.92	13.66	13.7	149862	12.6324	down	down	correct
GLW.US	Corning Incorporated	20190814	27.81	27.87	27.3	27.32	5925240	25.4934	down	down	correct
GM.US	General Motors Company	20190814	38.25	38.28	37.05	37.19	9878100	35.9906	down	down	correct
GME.US	GameStop Corp	20190814	3.39	3.42	3.19	3.32	6081927	3.32	down	down	correct
GMED.US	Globus Medical Inc	20190814	48.35	48.8	48.04	48.08	385820	48.08	down	down	correct
GMRE.US	PA	20190814	26.15	26.1899	26.045	26.1899	3618	22.2819	up	up	correct
GMS.US	GMS Inc	20190814	21.92	21.92	21.17	21.37	279391	21.37	down	down	correct
GNE.US	PA	20190814	8.49	8.5527	8.455	8.49	12174	7.2104
GNK.US	Genco Shipping & Trading Limited	20190814	7.95	8.05	7.82	7.98	180327	7.1996	up	up	correct
GNRC.US	Generac Holdings Inc	20190814	72.49	72.6	71.821	71.97	496203	71.97	down	up	incorrect
GNT.US	PA	20190814	25.3	25.6399	25.29	25.495	6143	23.0275	up	up	correct
GNW.US	Genworth Financial Inc	20190814	4.34	4.42	4.3	4.38	4627076	4.38	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190814	20.43	20.43	19.82	20.06	246179	15.593	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190814	18.56	18.665	17.74	17.93	1236356	17.9265	down	down	correct
GOLD.US	Barrick Gold Corporation	20190814	18.3	18.4	18.04	18.18	19007150	17.2	down	down	correct
GOLF.US	Acushnet Holdings Corp	20190814	25.58	25.79	25.14	25.46	212431	24.3968	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20190814	40.79	44.39	38.62	39.97	5494922	39.97	down	down	correct
GOTU.US	Gaotu Techedu Inc	20190814	13.9	14.39	13.35	13.4	655100	13.4	down	down	correct
GPC.US	Genuine Parts Company	20190814	89.83	90.1476	88.84	88.92	750713	82.3727	down	up	incorrect
GPI.US	Group 1 Automotive Inc	20190814	80.92	81.25	77.49	77.74	209214	76.1742	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190814	25.62	25.87	25.62	25.87	21585	23.245	up	up	correct
GPK.US	Graphic Packaging Holding Company	20190814	13	13.12	12.67	12.75	4004745	12.163	down	up	incorrect
GPM.US	Guggenheim Enhanced Equity Income Fund	20190814	7.8	7.81	7.68	7.68	235345	6.5125	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190814	18	18.2	17.93	18.01	616813	15.1367	up	down	incorrect
GPN.US	Global Payments Inc	20190814	156.18	156.56	153.69	153.95	1322902	152.2831	down	up	incorrect
GPRK.US	GeoPark Limited	20190814	16.2251	16.5339	15.9661	16.2749	235447	15.9034	up	up	correct
GPS.US	The Gap Inc	20190814	17.28	17.31	16.52	16.53	10025590	15.8061	down	down	correct
GPX.US	GP Strategies Corporation	20190814	12.76	13.085	12.695	12.97	62376	12.97	up	up	correct
GRC.US	The Gorman	20190814	31	31.15	29.69	29.94	62256	28.7857	down	up	incorrect
GRP.US	UN	20190814	46.84	47.03	46.53	46.53	22465	41.267	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190814	10.48	10.48	10.21	10.21	53020	8.979	down	down	correct
GS.US	The Goldman Sachs Group Inc	20190814	199.8	199.9101	195.06	195.56	3025103	185.4503	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20190814	19.59	19.604	19.3	19.46	139573	15.417	down	down	correct
GSK.US	GlaxoSmithKline plc	20190814	40.06	40.21	39.68	39.68	2540518	35.2967	down	down	correct
GSL.US	PB	20190814	24.0423	24.4	23.9385	24.021	14603	18.9374	down	down	correct
GTES.US	Gates Industrial Corporation plc	20190814	7.96	8.0798	7.735	7.8	1235741	7.8	down	down	correct
GTLS.US	Chart Industries Inc	20190814	60.62	60.92	58.39	59.09	263590	59.09	down	down	correct
GTN.US	Gray Television Inc	20190814	14.84	14.84	14.21	14.36	894529	14.1462	down	down	correct
GTNA.US	Gray Television Inc	20190814	14.9899	14.9899	14.475	14.475	1936	14.4128	down	up	incorrect
GTS.US	Triple	20190814	25.27	25.62	24.92	25.15	150871	25.15	down	down	correct
GTY.US	Getty Realty Corp	20190814	29.88	30.02	29.62	29.75	96729	26.0956	down	down	correct
GUT.US	The Gabelli Utility Trust	20190814	7.36	7.65	7.35	7.5	366097	6.2716	up	up	correct
GVA.US	Granite Construction Incorporated	20190814	27.75	27.75	26.74	27.09	1347638	25.833	down	down	correct
GWB.US	Great Western Bancorp Inc	20190814	29.67	30.08	29.33	29.57	304271	28.5175	down	down	correct
GWRE.US	Guidewire Software Inc	20190814	94.33	95	92.28	93.95	583357	93.95	down	down	correct
GWW.US	W.W. Grainger Inc	20190814	264	265.48	262.61	264.35	470614	254.6232	up	up	correct
GYC.US	Cabco Series 2004	20190814	20.58	20.66	20.14	20.18	172661	18.9951	down	up	incorrect
H.US	Hyatt Hotels Corporation	20190814	74.41	74.41	71.51	73	780200	72.4648	down	up	incorrect
HAE.US	Haemonetics Corporation	20190814	135.66	136.38	134.5401	134.8	386512	134.8	down	down	correct
HAL.US	Halliburton Company	20190814	18.97	19	18.12	18.33	18264660	17.5049	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190814	27.01	27.2255	26.635	26.75	308058	24.4539	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20190814	14.18	14.33	13.57	13.7	78139	12.9284	down	down	correct
HBI.US	Hanesbrands Inc	20190814	14.21	14.28	13.8	13.93	7450126	12.7108	down	down	correct
HBM.US	Hudbay Minerals Inc	20190814	3.42	3.42	3.17	3.17	880027	3.1396	down	down	correct
HCA.US	HCA Healthcare Inc	20190814	125.85	126.49	122.54	123.27	2222620	120.7777	down	down	correct
HCC.US	Warrior Met Coal Inc	20190814	20.61	20.79	20.23	20.61	760214	20.0774
HCFT.US	Hunt Companies Finance Trust Inc	20190814	896.5	896.5	860.4	887.5	4711	886.7104	down	down	correct
HCHC.US	HC2 Holdings Inc	20190814	2.2	2.2	2.08	2.14	124552	2.14	down	down	correct
HCI.US	HCI Group Inc	20190814	41.76	42.15	40.605	41.04	46664	38.2405	down	down	correct
HCXY.US	Hercules Capital Inc	20190814	25.71	25.86	25.7	25.8	8930	22.523	up	up	correct
HD.US	The Home Depot Inc	20190814	204.46	205.36	201.51	201.59	4582123	190.524	down	up	incorrect
HDB.US	HDFC Bank Limited	20190814	110.86	110.888	108.84	109.1	752919	54.1517	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20190814	44.23	44.43	44.04	44.26	455237	40.7908	up	up	correct
HEI.US	HEICO Corporation	20190814	140.34	141.5	137.2975	138.58	459029	138.2056	down	down	correct
HEP.US	Holly Energy Partners L.P	20190814	27.36	27.75	27.29	27.53	119074	22.2247	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190814	13.74	13.78	13.57	13.6	30611	11.1035	down	down	correct
HES.US	Hess Corporation	20190814	60.15	60.61	58.73	59.36	2874595	56.8062	down	down	correct
HESM.US	Hess Midstream LP	20190814	18.4	18.52	17.9441	18.2	109725	15.014	down	down	correct
HFC.US	HollyFrontier Corporation	20190814	45.96	45.96	44.15	44.28	2520275	41.2123	down	down	correct
HFRO.US	PA	20190814	25.15	25.1988	25.071	25.08	103034	21.9966	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20190814	25.55	25.55	25.38	25.47	10700	25.47	down	down	correct
HGLB.US	Highland Global Allocation Fund	20190814	10.45	10.57	10.07	10.2	134882	7.4621	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190814	26.18	26.26	25.18	25.61	3224800	25.61	down	down	correct
HHC.US	The Howard Hughes Corporation	20190814	128.01	128.8745	126	128.31	225324	128.31	up	up	correct
HI.US	Hillenbrand Inc	20190814	27.7	27.94	27.03	27.09	789943	25.3931	down	up	incorrect
HIG.US	The Hartford Financial Services Group Inc	20190814	58.19	58.64	57.035	57.25	2008082	53.7827	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20190814	201.3	202.32	199.29	200.81	330656	190.1132	down	down	correct
HIL.US	Hill International Inc	20190814	3.15	3.24	3	3.04	105232	3.04	down	up	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20190814	5.03	5.03	5	5	211403	4.1593	down	down	correct
HIW.US	Highwoods Properties Inc	20190814	43.41	43.64	43.05	43.05	749703	38.743	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20190814	6.84	6.85	6.67	6.67	382261	5.387	down	down	correct
HKIB.US	AMTD International Inc	20190814	9.5	9.5	9.01	9.4	31319	9.4	down	down	correct
HL.US	PB	20190814	51.12	51.12	51.12	51.12	0	44.2708
HLF.US	Herbalife Nutrition Ltd	20190814	36.66	36.72	36.05	36.06	1074045	36.06	down	up	incorrect
HLI.US	Houlihan Lokey Inc	20190814	42.06	42.715	41.915	42.16	288779	39.8969	up	up	correct
HLIO.US	Helios Technologies Inc.	20190814	41.62	42.62	40.37	40.54	44673	39.8586	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20190814	93.86	93.96	91.16	92.01	2561462	91.7306	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20190814	7.25	7.25	7.07	7.09	869977	7.09	down	up	incorrect
HMC.US	Honda Motor Co. Ltd	20190814	23.25	23.28	22.91	22.92	1142094	21.452	down	down	correct
HMLP.US	PA	20190814	26.27	26.27	26	26	14618	21.2479	down	down	correct
HMN.US	Horace Mann Educators Corporation	20190814	43.12	43.61	42.7	42.73	171254	39.6347	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20190814	2.98	3.08	2.95	2.97	17174936	2.9031	down	down	correct
HNGR.US	Hanger Inc	20190814	20.03	20.425	19.44	19.66	701444	19.66	down	down	correct
HNI.US	HNI Corporation	20190814	30.84	31.105	30.49	30.74	178667	28.129	down	down	correct
HNP.US	Huaneng Power International Inc	20190814	21.93	21.9599	21.71	21.71	17970	19.1338	down	down	correct
HOG.US	Harley	20190814	33.12	33.12	31.78	31.85	1909630	30.2757	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190814	17.67	17.87	17.51	17.58	515233	16.617	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20190814	5.58	5.58	5.15	5.44	176036	5.44	down	up	incorrect
HP.US	Helmerich & Payne Inc	20190814	39.5	40.2	39.07	39.41	1843191	34.1393	down	up	incorrect
HPE.US	Hewlett Packard Enterprise Company	20190814	13.11	13.16	12.84	12.86	11300938	11.7424	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20190814	23.03	23.0399	22.74	22.75	40293	19.141	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20190814	24.02	24.03	23.52	23.56	72999	19.9304	down	down	correct
HPQ.US	HP Inc	20190814	19.21	19.4	19.07	19.28	18915500	17.7995	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20190814	18.93	18.93	18.64	18.69	98611	15.7093	down	down	correct
HQH.US	Tekla Healthcare Investors	20190814	19.33	19.35	18.97	19	180922	15.3587	down	down	correct
HQL.US	Tekla Life Sciences Investors	20190814	16.05	16.05	15.79	15.8	67693	12.8018	down	up	incorrect
HR.US	Healthcare Realty Trust Incorporated	20190814	32.65	32.8	32.46	32.5	520390	29.7654	down	up	incorrect
HRB.US	H&R Block Inc	20190814	27.48	27.515	27.125	27.18	2103701	23.8363	down	up	incorrect
HRC.US	Hill	20190814	105.69	106.58	103.87	104.88	670562	102.8462	down	down	correct
HRI.US	Herc Holdings Inc	20190814	39.28	39.92	38.66	39.25	265613	39.1445	down	down	correct
HRL.US	Hormel Foods Corporation	20190814	41.66	41.7	40.68	40.69	2461206	38.8476	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20190814	14.27	14.4	14.03	14.09	95021	13.2361	down	down	correct
HSBC.US	HSBC Holdings plc	20190814	36.29	36.41	36	36	10349035	32.7504	down	down	correct
HSC.US	Harsco Corporation	20190814	17.46	17.47	16.4	16.81	2166415	16.81	down	down	correct
HSY.US	The Hershey Company	20190814	155.05	155.19	152.05	152.42	1070371	144.7404	down	down	correct
HT.US	PE	20190814	24.725	24.81	24.6067	24.7	1272	19.7941	down	up	incorrect
HTA.US	Healthcare Trust of America Inc	20190814	27.75	27.86	27.51	27.71	1635046	25.2319	down	down	correct
HTD.US	John Hancock Tax	20190814	25.22	25.3481	24.79	24.91	73347	21.0784	down	down	correct
HTGC.US	Hercules Capital Inc	20190814	12.7	12.74	12.6	12.66	585371	10.093	down	down	correct
HTH.US	Hilltop Holdings Inc	20190814	21.79	22.17	21.79	22.06	427785	21.2848	up	up	correct
HTY.US	John Hancock Investments	20190814	6.64	6.64	6.56	6.56	20505	5.1251	down	down	correct
HUBB.US	Hubbell Incorporated	20190814	125.09	125.73	122.77	122.97	185915	115.8564	down	down	correct
HUBS.US	HubSpot Inc	20190814	187.3	189.82	181.54	185.13	562802	185.13	down	down	correct
HUM.US	Humana Inc	20190814	301.19	302.255	295.35	296.3	2099651	291.7609	down	up	incorrect
HUN.US	Huntsman Corporation	20190814	19.22	19.33	18.9	18.97	3531066	17.6488	down	down	correct
HUYA.US	HUYA Inc	20190814	20.83	22.2	20.42	21.39	8769196	21.39	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20190814	19.27	19.27	18.89	18.98	116039	15.3416	down	down	correct
HWM.US	Howmet Aerospace Inc	20190814	25.03	25.17	24.6568	24.77	3082511	24.7117	down	down	correct
HXL.US	Hexcel Corporation	20190814	80.21	80.59	78.82	78.82	398672	78.4613	down	down	correct
HY.US	Hyster	20190814	56.61	57.22	55.65	56.03	86081	52.7163	down	down	correct
HYB.US	The New America High Income Fund Inc	20190814	8.68	8.71	8.63	8.67	196381	7.285	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190814	14.96	15.0143	14.825	14.85	83636	12.3631	down	up	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20190814	10.43	10.43	10.36	10.39	333744	8.574	down	down	correct
HZN.US	Horizon Global Corporation	20190814	3.1	3.5	2.82	2.92	604984	2.92	down	down	correct
HZO.US	MarineMax Inc	20190814	14.37	14.49	14.04	14.2	221735	14.2	down	down	correct
IAA.US	IAA Inc	20190814	44.88	45.665	44.02	45.42	2276556	45.42	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190814	8.02	8.03	7.93	8	30682	6.5405	down	down	correct
IAG.US	IAMGOLD Corporation	20190814	3.39	3.4316	3.28	3.33	8758534	3.33	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190814	51.4	52.32	50.0501	50.61	16927	48.7256	down	up	incorrect
IBM.US	International Business Machines Corporation	20190814	133.7897	134.0395	130.8623	131.1321	5114159	112.0882	down	down	correct
IBN.US	ICICI Bank Limited	20190814	11.53	11.54	11.38	11.4	5212991	11.3663	down	down	correct
IBP.US	Installed Building Products Inc	20190814	55.87	56.535	55.25	55.94	98497	55.3921	up	up	correct
ICD.US	Independence Contract Drilling Inc	20190814	1.1	1.13	1.03	1.07	8710	21.4	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190814	90.9	91.91	89.26	89.27	2074586	86.6594	down	up	incorrect
ICL.US	ICL Group Ltd	20190814	5.02	5.04	4.9	4.91	240705	4.2231	down	up	incorrect
IDA.US	IDACORP Inc	20190814	105.41	105.785	104.49	104.95	476170	98.4597	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190814	11.08	11.16	10.875	10.91	111588	9.1968	down	down	correct
IDT.US	IDT Corporation	20190814	8.63	8.63	8.29	8.58	94906	8.58	down	down	correct
IEX.US	IDEX Corporation	20190814	162.35	163.55	160.139	160.86	491340	156.8711	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190814	117.11	117.5	112.28	113	1775925	106.2639	down	down	correct
IFN.US	The India Fund Inc	20190814	19.94	20.0566	19.84	19.87	106460	14.7685	down	down	correct
IFS.US	Intercorp Financial Services Inc	20190814	39.71	40.06	38.56	38.98	157933	34.3885	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190814	10.61	10.61	10.34	10.35	163693	8.5123	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190814	6.41	6.42	6.35	6.36	335275	5.3138	down	up	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190814	21.01	21.2	20.8	21	17896	19.0726	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190814	7.57	7.57	7.4396	7.5	252109	6.1247	down	down	correct
IGT.US	International Game Technology PLC	20190814	12.73	12.8	11.77	11.77	6607742	11.167	down	up	incorrect
IHC.US	Independence Holding Company	20190814	37.89	38.25	37.32	37.32	4992	36.3379	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190814	6.94	6.94	6.8276	6.87	45663	5.6481	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20190814	63.73	63.87	63.32	63.48	135700	61.6461	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190814	10.445	10.51	10.445	10.51	36447	9.0498	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190814	10.34	10.4	10.3061	10.4	8500	9.0127	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190814	17.86	17.99	17.86	17.95	162025	17.2389	up	up	correct
IIIN.US	Insteel Industries Inc	20190814	17.93	18	17.62	17.82	62295	15.7704	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190814	15.41	15.5	15.4	15.44	117994	13.8383	up	up	correct
IIPR.US	PA	20190814	29.9346	30.001	29.93	30.001	1226	25.5986	up	up	correct
IMAX.US	IMAX Corporation	20190814	21.06	21.06	20.495	20.55	285350	20.55	down	down	correct
INFO.US	IHS Markit Ltd	20190814	64.05	64.15	62.85	63.21	1632700	62.1802	down	down	correct
INFY.US	Infosys Limited	20190814	10.96	10.97	10.79	10.79	8238782	10.2047	down	down	correct
ING.US	ING Groep N.V	20190814	9.43	9.44	9.3	9.3	8665858	8.8239	down	down	correct
INGR.US	Ingredion Incorporated	20190814	75.34	76.08	74.69	74.75	685727	69.7829	down	down	correct
INN.US	Summit Hotel Properties Inc	20190814	11.4	11.4	11.2625	11.33	514472	10.8164	down	down	correct
INS.US	Intelligent Systems Corporation	20190814	47.07	47.4	44.77	45.21	81064	45.21	down	down	correct
INSI.US	Insight Select Income Fund	20190814	19.77	19.949	19.77	19.79	23850	17.046	up	up	correct
INSP.US	Inspire Medical Systems Inc	20190814	65.02	65.36	63.72	64.37	209313	64.37	down	down	correct
INSW.US	PA	20190814	25.51	25.635	25.51	25.6	7400	24.0492	up	up	correct
INT.US	World Fuel Services Corporation	20190814	37.22	37.43	36.47	36.99	400326	35.6818	down	down	correct
INVH.US	Invitation Homes Inc	20190814	27.63	27.85	27.5	27.61	4373460	26.4158	down	down	correct
IO.US	ION Geophysical Corporation	20190814	7.14	7.3	6.68	7.12	218061	7.12	down	down	correct
IP.US	International Paper Company	20190814	39	39.35	38.3238	38.65	4743387	33.1221	down	up	incorrect
IPG.US	The Interpublic Group of Companies Inc	20190814	20.48	20.55	19.83	19.88	3241497	17.8508	down	up	incorrect
IPI.US	Intrepid Potash Inc	20190814	3.23	3.27	3.12	3.25	86724	32.5	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20190814	12.82	12.85	12.77	12.77	98840	11.4276	down	down	correct
IQV.US	IQVIA Holdings Inc	20190814	154.96	156.6	150.22	151.21	1437298	151.21	down	down	correct
IR.US	Ingersoll Rand Inc	20190814	29.96	30.19	29.28	29.39	1727171	27.2246	down	down	correct
IRL.US	The New Ireland Fund Inc	20190814	8.26	8.28	8.11	8.11	18103	6.421	down	up	incorrect
IRM.US	Iron Mountain Incorporated	20190814	30.86	30.93	30.52	30.61	1840174	25.5434	down	down	correct
IRT.US	Independence Realty Trust Inc	20190814	13.13	13.17	12.85	12.88	580308	11.6566	down	up	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20190814	14.38	14.38	14.28	14.28	84671	11.7165	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190814	26.03	26.1	26.03	26.08	25251	26.08	up	up	correct
IT.US	Gartner Inc	20190814	127.35	129.52	126.84	127	514329	127	down	down	correct
ITCB.US	Itaú Corpbanca	20190814	11.34	11.34	11.34	11.34	450	10.0171
ITGR.US	Integer Holdings Corporation	20190814	78.55	78.75	77.06	77.23	134575	77.23	down	down	correct
ITT.US	ITT Inc	20190814	55.11	55.44	54.51	54.68	770997	53.2684	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20190814	8.7536	8.8486	8.6587	8.6837	15527690	6.4697	down	up	incorrect
ITW.US	Illinois Tool Works Inc	20190814	149.02	150.05	146.58	146.59	1265474	138.8668	down	down	correct
IVC.US	Invacare Corporation	20190814	5.46	5.56	5.2	5.3	222302	5.2728	down	down	correct
IVH.US	Ivy Funds	20190814	13.69	13.69	13.47	13.47	46247	10.9539	down	down	correct
IVR.US	PC	20190814	25.8	25.8	25.6	25.72	12774	21.1062	down	down	correct
IVZ.US	Invesco Ltd	20190814	15.38	15.5496	15.19	15.32	6708895	13.8004	down	down	correct
IX.US	ORIX Corporation	20190814	69.4	69.4	68.58	68.58	42077	63.821	down	down	correct
J.US	Jacobs Engineering Group Inc	20190814	81.84	82.4	80.5	80.77	798236	79.4014	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20190814	11.2	11.39	10.9746	11.34	27310	11.34	up	up	correct
JBGS.US	JBG SMITH Properties	20190814	38.31	38.6	38.11	38.23	504173	35.8892	down	up	incorrect
JBL.US	Jabil Inc	20190814	28.01	28.09	27.35	27.44	836360	26.9635	down	down	correct
JBT.US	John Bean Technologies Corporation	20190814	100.93	101.06	99.81	100.62	204681	99.7276	down	up	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20190814	13.8	13.8	13.56	13.56	82377	11.0771	down	down	correct
JCI.US	Johnson Controls International plc	20190814	42.3	42.38	41.45	41.51	4527847	39.2252	down	up	incorrect
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190814	9.71	9.81	9.6442	9.7	90714	8.408	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190814	10.86	10.915	10.6201	10.6768	44758	8.8796	down	down	correct
JEF.US	Jefferies Financial Group Inc	20190814	18.6	18.64	18.09	18.11	1364843	15.7508	down	down	correct
JELD.US	JELD	20190814	17.54	17.67	17.31	17.4	556344	17.4	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190814	8.82	8.9	8.735	8.85	38198	7.8304	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190814	6.9	6.9	6.77	6.78	41774	6.2744	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20190814	9.65	9.66	9.55	9.58	197997	8.0899	down	down	correct
JGH.US	Nuveen Global High Income Fund	20190814	15.02	15.05	14.79	14.9734	121457	12.4251	down	up	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190814	11.17	11.17	10.311	10.484	30036	9.3205	down	up	incorrect
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190814	9.86	9.87	9.8	9.8	125787	9.0964	down	up	incorrect
JHG.US	Janus Henderson Group plc	20190814	18.06	18.12	17.725	17.8	1278002	15.8053	down	up	incorrect
JHI.US	John Hancock Investors Trust	20190814	16.95	17	16.8591	16.91	16335	13.8386	down	down	correct
JHS.US	John Hancock Income Securities Trust	20190814	14.54	14.58	14.53	14.55	19768	12.7478	up	up	correct
JHX.US	James Hardie Industries plc	20190814	15.251	15.29	15.07	15.13	28832	14.5789	down	up	incorrect
JILL.US	J.Jill Inc	20190814	1.8	1.81	1.61	1.63	492565	8.15	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190814	19.11	19.3	17.81	18.05	1042789	18.05	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20190814	136.41	137.14	129.99	130.66	598413	130.2754	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190814	22.97	23.104	22.9422	22.99	115819	20.6074	up	up	correct
JMIA.US	Jumia Technologies AG	20190814	12.75	13.6	11.8	12.8	1127405	12.8	up	down	incorrect
JMM.US	Nuveen Multi	20190814	7.4	7.4395	7.38	7.38	1739	6.6112	down	down	correct
JMP.US	JMP Group LLC	20190814	3.49	3.58	3.49	3.57	12717	3.3769	up	up	correct
JNJ.US	Johnson & Johnson	20190814	132.53	132.54	130.13	130.26	7736420	121.9304	down	down	correct
JNPR.US	Juniper Networks Inc	20190814	24.96	24.99	24.175	24.22	3924785	22.3524	down	down	correct
JOE.US	The St. Joe Company	20190814	17.3	17.45	16.945	17.07	94828	16.9169	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190814	8.25	8.25	8.21	8.23	28333	6.7896	down	down	correct
JP.US	Jupai Holdings Limited	20190814	1.95	2.12	1.9	1.92	111000	1.92	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190814	9.73	9.745	9.61	9.64	259219	8.1713	down	up	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20190814	23.97	24.0259	23.76	23.84	41389	20.4155	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190814	9.6	9.625	9.51	9.54	438464	8.1711	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190814	24.56	24.8	24.2801	24.8	17599	21.5897	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190814	7.52	7.53	7.4	7.4	763152	5.555	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190814	16.82	16.88	16.505	16.55	79761	13.635	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190814	9.52	9.54	9.43	9.44	151451	7.9768	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20190814	10.59	10.5974	10.4	10.43	47408	8.5427	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190814	15.2	15.2	15.0391	15.14	45728	12.7633	down	down	correct
JT.US	Jianpu Technology Inc	20190814	3.48	3.57	3.28	3.32	269710	26.56	down	down	correct
JTA.US	Nuveen Tax	20190814	10.85	10.85	10.7	10.77	57161	9.1247	down	up	incorrect
JTD.US	Nuveen Tax	20190814	16.38	16.38	16.05	16.1	13994	13.4262	down	up	incorrect
JW.US	B	20190814	41.75	41.75	41.75	41.75	580	39.6691
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190814	41.75	41.75	41.75	41.75	580	38.9377
JWN.US	Nordstrom Inc	20190814	27.73	27.85	25.88	26.02	9845371	25.1116	down	down	correct
K.US	Kellogg Company	20190814	62.48	62.54	61.51	61.55	1625426	56.2334	down	down	correct
KAI.US	Kadant Inc	20190814	82.03	82.41	80.03	81.56	55760	80.0714	down	down	correct
KAMN.US	Kaman Corporation	20190814	56.67	56.88	55.45	55.46	144591	53.1688	down	down	correct
KAR.US	KAR Auction Services Inc	20190814	24.66	25.4	24.59	25.29	3065377	24.5516	up	up	correct
KB.US	KB Financial Group Inc	20190814	31.34	31.48	30.83	30.83	228721	28.4113	down	up	incorrect
KBH.US	KB Home	20190814	26.9	27.08	26.315	26.62	1292844	25.835	down	down	correct
KBR.US	KBR Inc	20190814	25.21	25.41	24.55	24.56	2419195	23.7303	down	down	correct
KEN.US	Kenon Holdings Ltd	20190814	21.21	21.22	21.03	21.0962	1244	16.4506	down	down	correct
KEP.US	Korea Electric Power Corporation	20190814	10.41	10.5	10.26	10.27	149637	9.8032	down	down	correct
KEX.US	Kirby Corporation	20190814	72.33	73.06	70.93	71.21	525262	71.21	down	down	correct
KEY.US	PK	20190814	25.03	25.03	25.03	25.03	0	21.7537
KEYS.US	Keysight Technologies Inc	20190814	86.82	87.02	83.62	84.01	1595245	84.01	down	down	correct
KF.US	The Korea Fund Inc	20190814	25.25	25.3151	24.97	24.97	1882	19.3026	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190814	2.78	2.8272	2.73	2.77	33730	2.77	down	down	correct
KFY.US	Korn Ferry	20190814	37.99	38.4	37.39	37.71	228189	36.7716	down	up	incorrect
KGC.US	Kinross Gold Corporation	20190814	4.94	5.01	4.835	4.84	17675262	4.7147	down	down	correct
KIM.US	PM	20190814	25.34	25.34	25.17	25.25	37475	22.5073	down	up	incorrect
KIO.US	KKR Income Opportunities Fund	20190814	15.61	15.63	15.24	15.3	125895	12.2719	down	up	incorrect
KL.US	Kirkland Lake Gold Ltd	20190814	46.7	46.79	45.31	45.4	1333920	44.0081	down	up	incorrect
KLR.US	Kaleyra Inc	20190814	10.45	10.45	10.38	10.38	1100	10.38	down	down	correct
KMB.US	Kimberly	20190814	138.37	140.62	136.57	136.71	1888462	126.4269	down	down	correct
KMI.US	Kinder Morgan Inc	20190814	20.19	20.305	19.8	19.8	15012840	17.0997	down	down	correct
KMPR.US	Kemper Corporation	20190814	76.37	77.28	74	74.99	382214	71.9078	down	down	correct
KMT.US	Kennametal Inc	20190814	28.7	28.9	27.75	27.96	672838	26.453	down	down	correct
KMX.US	CarMax Inc	20190814	84.11	85.22	83.14	83.75	1244500	83.75	down	down	correct
KN.US	Knowles Corporation	20190814	19.41	19.5501	19.23	19.42	442298	19.42	up	up	correct
KNL.US	Knoll Inc	20190814	22.66	22.87	22.16	22.27	127730	21.2533	down	up	incorrect
KNOP.US	KNOT Offshore Partners LP	20190814	18.46	18.46	18.12	18.2	101784	13.8287	down	down	correct
KNX.US	Knight	20190814	33.19	33.23	32.35	33.08	2094497	32.4533	down	up	incorrect
KO.US	The Coca	20190814	53.34	53.965	52.97	52.99	17088930	48.9446	down	down	correct
KODK.US	Eastman Kodak Company	20190814	2.01	2.05	1.93	2	172458	2	down	down	correct
KOF.US	Coca	20190814	58.23	58.82	57.14	57.27	62391	50.8303	down	down	correct
KOP.US	Koppers Holdings Inc	20190814	28.29	28.29	27.45	27.68	92993	27.68	down	down	correct
KOS.US	Kosmos Energy Ltd	20190814	6.3	6.42	6.18	6.36	4075000	6.1608	up	up	correct
KR.US	The Kroger Co	20190814	22.72	22.72	22.11	22.11	9269430	21.0897	down	down	correct
KRA.US	Kraton Corporation	20190814	26.95	27.04	25.83	26.11	256316	26.11	down	down	correct
KRC.US	Kilroy Realty Corporation	20190814	76.94	77.15	76.09	76.57	697053	71.4871	down	down	correct
KRG.US	Kite Realty Group Trust	20190814	15.12	15.13	14.75	14.82	466606	13.2211	down	down	correct
KRO.US	Kronos Worldwide Inc	20190814	10.78	10.95	10.43	10.63	318350	9.2379	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190814	14.41	14.5	14.05	14.49	38563	11.619	up	down	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20190814	12.4	12.68	12.27	12.32	57000	11.003	down	down	correct
KSS.US	Kohl's Corporation	20190814	47.61	47.62	44.755	45.11	10258110	41.5875	down	down	correct
KSU.US	P	20190814	27.3825	27.4	27.35	27.35	458	25.4928	down	up	incorrect
KT.US	KT Corporation	20190814	10.9	11.015	10.86	10.97	788914	9.9922	up	down	incorrect
KTB.US	Kontoor Brands Inc	20190814	31.51	31.71	30.71	30.74	1108284	28.1971	down	down	correct
KTF.US	DWS Municipal Income Trust	20190814	11.67	11.75	11.67	11.69	137013	10.4992	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190814	32.388	32.388	31.9137	31.9137	220	27.3587	down	up	incorrect
KTN.US	Credit	20190814	32.9	32.9	32.1955	32.26	1200	28.4554	down	down	correct
KW.US	Kennedy	20190814	20.95	21.09	20.58	20.6	283511	18.447	down	down	correct
KWR.US	Quaker Chemical Corporation	20190814	160.7	161.3	157.37	158.38	73592	155.5671	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190814	14.18	14.18	13.79	13.96	703906	10.7103	down	up	incorrect
L.US	Loews Corporation	20190814	49.77	49.92	48.13	48.14	1190279	47.5029	down	down	correct
LAC.US	Lithium Americas Corp	20190814	3.46	3.59	3.32	3.43	385992	3.43	down	down	correct
LAD.US	Lithia Motors Inc	20190814	129.16	129.58	127.8	128.25	176329	126.4946	down	down	correct
LADR.US	Ladder Capital Corp	20190814	16.62	16.66	16.38	16.38	620863	13.6973	down	down	correct
LAIX.US	LAIX Inc	20190814	8.66	8.84	8.35	8.57	100406	8.57	down	down	correct
LAZ.US	Lazard Ltd	20190814	32.26	32.71	31.88	31.96	1133900	28.6299	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20190814	11.44	11.47	10.96	11.29	727600	11.0799	down	down	correct
LC.US	LendingClub Corporation	20190814	14.13	14.2138	13.69	13.89	862826	13.89	down	down	correct
LCI.US	Lannett Company Inc	20190814	6.65	6.66	6.27	6.48	794448	6.48	down	up	incorrect
LCII.US	LCI Industries	20190814	87.8	88.28	86.16	87.3	213650	81.9774	down	down	correct
LDOS.US	Leidos Holdings Inc	20190814	83.42	84.05	82.33	82.82	1726010	79.8385	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190814	25.09	25.15	24.91	24.92	48384	20.6807	down	down	correct
LEA.US	Lear Corporation	20190814	111.34	111.38	108.14	108.56	543684	105.1497	down	down	correct
LEAF.US	Leaf Group Ltd	20190814	4.72	4.81	4.72	4.8	60854	4.8	up	up	correct
LEG.US	Leggett & Platt Incorporated	20190814	38.13	38.61	37.64	37.68	1366526	34.2578	down	down	correct
LEJU.US	Leju Holdings Limited	20190814	1.08	1.09	1.08	1.08	6865	1.08
LEN.US	Lennar Corporation	20190814	49.81	50.06	48.775	49.41	4939402	48.3878	down	up	incorrect
LENB.US	Lennar Corporation	20190814	39.34	39.61	38.78	39.26	45438	38.3657	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190814	8.58	8.61	8.53	8.57	100790	7.642	down	down	correct
LEVI.US	Levi Strauss & Co	20190814	16.77	16.77	16	16.25	1530074	15.7973	down	down	correct
LFC.US	China Life Insurance Company Limited	20190814	11.18	11.24	11.08	11.08	446976	10.0294	down	down	correct
LGF.US	B	20190814	11.31	11.4	10.75	11.05	1287008	11.05	down	up	incorrect
LGFA.US	Lions Gate Entertainment Corp	20190814	12.09	12.16	11.37	11.66	1226108	11.66	down	up	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20190814	15.4	15.42	15.23	15.23	30850	12.3941	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190814	164.81	165.24	163.19	163.63	566177	163.63	down	up	incorrect
LHX.US	L3Harris Technologies Inc	20190814	208.17	209.715	205.505	207.72	1226007	198.748	down	up	incorrect
LII.US	Lennox International Inc	20190814	250.72	252.9	248.28	248.93	244224	242.1059	down	up	incorrect
LIN.US	Linde plc	20190814	188.8	190.32	185.49	185.64	2441062	178.302	down	down	correct
LINX.US	Linx S.A	20190814	8.48	8.5	8.17	8.19	140400	8.0234	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190814	1.46	1.46	1.44	1.44	2259	1.44	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20190814	8.1	8.235	7.83	8.13	1665354	8.13	up	up	correct
LLY.US	Eli Lilly and Company	20190814	114.86	114.87	110.22	110.29	4937899	105.9079	down	down	correct
LMT.US	Lockheed Martin Corporation	20190814	376	376	367.36	368.94	1469057	345.0235	down	down	correct
LNC.US	Lincoln National Corporation	20190814	52.55	53.19	51.67	51.9	1842991	48.0732	down	down	correct
LND.US	BrasilAgro	20190814	4.22	4.22	4	4	5680	3.3783	down	down	correct
LNN.US	Lindsay Corporation	20190814	87.35	87.87	86.08	86.56	94772	84.2119	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190814	5.66	5.9176	5.28	5.4	5195854	5.0933	down	up	incorrect
LOW.US	Lowe's Companies Inc	20190814	94.8	95.32	93.54	93.59	5746305	90.2168	down	down	correct
LPG.US	Dorian LPG Ltd	20190814	9.25	9.47	9.03	9.14	545140	8.4423	down	down	correct
LPI.US	Laredo Petroleum Inc	20190814	2.77	2.845	2.6131	2.8	414727	56	up	up	correct
LPL.US	LG Display Co. Ltd	20190814	5.25	5.25	5.15	5.21	523446	5.21	down	down	correct
LPX.US	Louisiana	20190814	22.48	22.83	22.47	22.59	1828025	21.6253	up	down	incorrect
LRN.US	Stride Inc	20190814	27.7	28.34	27.55	27.96	325333	27.96	up	up	correct
LSI.US	Life Storage Inc	20190814	101.12	101.49	99.23	99.55	1122937	61.1309	down	down	correct
LSPD.US	Lightspeed POS Inc	20190814	29.8784	30.0039	29.76	29.76	1977	29.76	down	down	correct
LTC.US	LTC Properties Inc	20190814	47.9	48.27	47.55	48.06	219009	41.699	up	up	correct
LTHM.US	Livent Corporation	20190814	6.49	6.49	6.2	6.34	2154900	6.34	down	down	correct
LUB.US	Luby's Inc	20190814	1.1357	1.17	1.07	1.17	23697	0.7121	up	up	correct
LUMN.US	Lumen Technologies Inc	20190814	11.32	11.42	11.185	11.29	13150210	9.3616	down	down	correct
LUV.US	Southwest Airlines Co	20190814	49.42	49.44	48.22	48.76	3654190	48.2433	down	down	correct
LVS.US	Las Vegas Sands Corp	20190814	52.36	52.7225	51.68	51.79	3600472	49.5624	down	up	incorrect
LW.US	Lamb Weston Holdings Inc	20190814	67.23	67.72	66.47	66.8	1232556	64.8423	down	down	correct
LXFR.US	Luxfer Holdings PLC	20190814	16.4	16.5599	15.71	16.07	212247	15.0179	down	up	incorrect
LXP.US	PC	20190814	54.08	54.66	54.08	54.66	413	48.0421	up	up	correct
LXU.US	LSB Industries Inc	20190814	4.79	4.81	4.45	4.46	112542	3.4308	down	down	correct
LYB.US	LyondellBasell Industries N.V	20190814	74	74.4	72.52	72.71	2494976	64.9734	down	up	incorrect
LYG.US	Lloyds Banking Group plc	20190814	2.33	2.34	2.3	2.33	11348830	2.0985
LYV.US	Live Nation Entertainment Inc	20190814	70.46	71.04	68.92	69.06	771312	69.06	down	down	correct
LZB.US	La	20190814	31.83	32.11	31.39	31.44	193431	30.3335	down	down	correct
M.US	Macy's Inc	20190814	16.4	17.19	15.82	16.8	65058971	15.2091	up	up	correct
MA.US	Mastercard Incorporated	20190814	269.82	272.47	265.85	267.15	3750345	264.0998	down	down	correct
MAA.US	PI	20190814	65.8596	65.8596	65.8596	65.8596	225	55.9367
MAC.US	The Macerich Company	20190814	30.14	30.24	28.87	29.91	2739941	25.0505	down	down	correct
MAIN.US	Main Street Capital Corporation	20190814	42	42.55	42	42.3	286804	35.8334	up	up	correct
MAN.US	ManpowerGroup Inc	20190814	86.01	86.5	83.475	83.84	415547	78.7174	down	down	correct
MANU.US	Manchester United plc	20190814	17.5	17.51	17.28	17.34	33812	16.8653	down	down	correct
MAS.US	Masco Corporation	20190814	38.66	38.73	37.615	37.92	2254375	36.7377	down	up	incorrect
MATX.US	Matson Inc	20190814	35.68	36.04	34.81	34.9	264469	33.3906	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190814	11.06	11.09	11.055	11.06	87920	9.8939
MAXR.US	Maxar Technologies Inc	20190814	7.06	7.11	6.605	6.62	1550838	6.5835	down	down	correct
MBI.US	MBIA Inc	20190814	8.98	9.14	8.96	8.98	943807	8.98
MBSC.US	UN	20190814	17.7	19.19	17.7	19.01	732	19.01	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190814	7.81	7.81	7.71	7.71	2768347	5.8458	down	down	correct
MC.US	Moelis & Company	20190814	31.92	32.36	31.67	31.75	203722	25.255	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190814	14.59	14.6	14.56	14.57	31304	13.2152	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20190814	38.66	39.1615	38.04	38.1	5684	38.1	down	down	correct
MCD.US	McDonald's Corporation	20190814	218.95	219.74	216.38	216.48	3233712	204.0889	down	down	correct
MCI.US	Barings Corporate Investors	20190814	16.2	16.44	16.1313	16.29	19577	13.9202	up	up	correct
MCK.US	McKesson Corporation	20190814	144.64	145.6721	141.13	141.86	1496368	138.3104	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190814	6.36	6.36	6.26	6.26	84125	4.7881	down	down	correct
MCO.US	Moody's Corporation	20190814	210.17	211.24	205.02	206.51	843651	202.375	down	down	correct
MCR.US	MFS Charter Income Trust	20190814	8.24	8.24	8.14	8.16	43137	6.717	down	down	correct
MCS.US	The Marcus Corporation	20190814	35.89	35.99	34.33	34.39	298407	33.8415	down	up	incorrect
MCY.US	Mercury General Corporation	20190814	53.49	54.16	52.32	52.54	242182	46.3643	down	down	correct
MD.US	MEDNAX Inc	20190814	21.46	21.46	20.9	21.13	594036	21.13	down	down	correct
MDC.US	M.D.C. Holdings Inc	20190814	35.91	36.1294	35.56	35.8	293108	30.7866	down	down	correct
MDLA.US	Medallia Inc	20190814	40.79	42.85	40.12	41.29	548387	41.29	up	down	incorrect
MDLQ.US	Medley LLC	20190814	18.68	18.85	18.4085	18.75	21631	14.035	up	down	incorrect
MDLX.US	Medley Capital Corporation 6.87	20190814	18.759	18.759	18.5	18.6	881	13.4645	down	down	correct
MDP.US	Meredith Corporation	20190814	46.96	47.465	45.19	45.21	615017	42.9383	down	down	correct
MDT.US	Medtronic plc	20190814	101.5	102.26	100.81	100.93	4715063	95.5768	down	down	correct
MDU.US	MDU Resources Group Inc	20190814	26.69	26.72	26.17	26.21	766102	24.297	down	down	correct
MEC.US	Mayville Engineering Company Inc	20190814	11.93	12.17	11.28	11.46	119500	11.46	down	down	correct
MED.US	Medifast Inc	20190814	102.38	103.18	100.93	101.73	259436	93.8213	down	up	incorrect
MEI.US	Methode Electronics Inc	20190814	26.33	26.39	26.03	26.07	193047	25.3231	down	down	correct
MER.US	PK	20190814	26.37	26.49	26.36	26.45	42900	24.1414	up	up	correct
MFC.US	Manulife Financial Corporation	20190814	16.51	16.69	16.47	16.49	1710160	14.5784	down	down	correct
MFG.US	Mizuho Financial Group Inc	20190814	2.88	2.925	2.87	2.89	818446	2.614	up	up	correct
MFGP.US	Micro Focus International plc	20190814	19.13	19.16	18.65	18.77	322293	15.5034	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190814	13.65	13.72	13.61	13.66	116558	12.4197	up	up	correct
MFM.US	MFS Municipal Income Trust	20190814	7.14	7.18	7.065	7.07	106668	6.3549	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20190814	25.79	25.8286	25.75	25.81	10333	23.1654	up	up	correct
MFV.US	MFS Special Value Trust	20190814	5.66	5.89	5.66	5.89	11656	4.7791	up	up	correct
MG.US	Mistras Group Inc	20190814	15.87	15.95	15.42	15.62	135627	15.62	down	up	incorrect
MGA.US	Magna International Inc	20190814	48.89	48.89	47.26	47.36	1219848	44.3104	down	down	correct
MGF.US	MFS Government Markets Income Trust	20190814	4.59	4.62	4.59	4.59	40899	4.049
MGM.US	MGM Resorts International	20190814	28.33	28.44	27.59	27.74	6626651	27.284	down	up	incorrect
MGP.US	MGM Growth Properties LLC	20190814	29.3	29.41	28.92	28.95	1020517	25.013	down	down	correct
MGR.US	Affiliated Managers Group Inc	20190814	26.31	26.385	26.19	26.29	83974	23.2393	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190814	23.33	23.33	22.88	22.88	45709	19.7113	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20190814	9.86	9.92	9.57	9.8	1282335	9.7456	down	up	incorrect
MH.US	PD	20190814	4.6299	5	4.5334	4.995	15797	4.995	up	down	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20190814	16.81	16.83	16.78	16.81	20000	15.1068
MHF.US	Western Asset Municipal High Income Fund Inc	20190814	7.57	7.62	7.555	7.59	45848	6.975	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190814	12.67	12.69	12.63	12.64	110297	11.3278	down	up	incorrect
MHK.US	Mohawk Industries Inc	20190814	113.15	114.52	111.57	112.46	972514	112.46	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190814	17.5	17.6881	17.5	17.6881	1255	16.2461	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190814	13.85	13.92	13.66	13.79	91214	12.4448	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20190814	21.83	22.7	21.5	22.66	6728	18.6582	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20190814	38	38.01	37.22	37.41	607400	2.1122	down	up	incorrect
MIN.US	MFS Intermediate Income Trust	20190814	3.81	3.87	3.79	3.79	262483	3.1694	down	down	correct
MIXT.US	MiX Telematics Limited	20190814	14.25	14.525	14.25	14.4	168705	13.6515	up	down	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190814	14.43	14.53	14.371	14.38	24596	12.9776	down	down	correct
MKC.US	V	20190814	83.91	84.585	83.145	83.495	3200	80.7483	down	up	incorrect
MKL.US	Markel Corporation	20190814	1138.73	1143.5799	1113.505	1115.29	36726	1115.29	down	down	correct
MLI.US	Mueller Industries Inc	20190814	26.54	26.67	25.83	26.11	197379	25.249	down	down	correct
MLM.US	Martin Marietta Materials Inc	20190814	248.81	251.46	247.33	248.84	485791	243.7858	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190814	10.2153	10.2648	9.79	9.99	19929	9.99	down	down	correct
MLR.US	Miller Industries Inc	20190814	32.33	32.33	31.25	31.39	66412	29.7801	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20190814	97.99	98.72	96.06	96.13	1869478	92.615	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190814	20.81	20.81	20.59	20.63	86079	18.4481	down	down	correct
MMI.US	Marcus & Millichap Inc	20190814	34.92	35.22	34.74	34.89	185750	34.89	down	down	correct
MMM.US	3M Company	20190814	162.5	162.87	158.67	158.81	4056102	145.7907	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190814	65.77	65.906	64.89	65.22	1088402	53.3654	down	down	correct
MMS.US	Maximus Inc	20190814	75.02	76.57	74.905	75.8	343286	73.3743	up	up	correct
MMT.US	MFS Multimarket Income Trust	20190814	5.82	5.835	5.7665	5.79	87419	4.8474	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190814	14.83	14.93	14.7	14.72	90682	13.3677	down	down	correct
MN.US	Manning & Napier Inc	20190814	1.68	1.68	1.65	1.66	13234	1.5796	down	up	incorrect
MNP.US	Western Asset Municipal Partners Fund Inc	20190814	15.47	15.55	15.44	15.5221	54948	14.1091	up	up	correct
MNR.US	PC	20190814	24.56	24.75	24.53	24.75	17545	21.5752	up	up	correct
MNRL.US	Brigham Minerals Inc	20190814	19.7	19.86	19.24	19.33	127700	15.7321	down	down	correct
MO.US	Altria Group Inc	20190814	46.4	46.49	45.85	45.87	8907415	37.6981	down	down	correct
MOD.US	Modine Manufacturing Company	20190814	10.35	10.48	10.0728	10.18	366454	10.18	down	down	correct
MODN.US	Model N Inc	20190814	26.02	26.26	25.41	25.44	581638	25.44	down	down	correct
MOG.US	A	20190814	75.86	76.305	74.55	75.32	95266	73.4496	down	down	correct
MOGU.US	MOGU Inc	20190814	2.37	2.4	2.17	2.38	8628	2.38	up	up	correct
MOH.US	Molina Healthcare Inc	20190814	134.42	135.1	132.705	134.32	571269	134.32	down	up	incorrect
MOS.US	The Mosaic Company	20190814	20.26	20.3	19.575	19.64	6030619	19.145	down	down	correct
MOV.US	Movado Group Inc	20190814	24.01	24.025	23.55	23.6	171771	22.4571	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190814	14.39	14.45	14.3572	14.39	20340	13.0237
MPC.US	Marathon Petroleum Corporation	20190814	46.55	46.62	44.27	44.63	9399163	39.7653	down	up	incorrect
MPLX.US	MPLX LP	20190814	26.8	26.84	25.85	26.48	3988166	19.8327	down	down	correct
MPV.US	Barings Participation Investors	20190814	16.2	16.899	16.151	16.5825	48445	14.3333	up	up	correct
MPW.US	Medical Properties Trust Inc	20190814	17.75	17.79	17.585	17.62	3976060	15.4328	down	up	incorrect
MPX.US	Marine Products Corporation	20190814	14.72	14.72	14.26	14.37	13487	13.3437	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190814	13.06	13.1	13.03	13.04	58517	11.757	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190814	15.21	15.25	15.0801	15.25	93839	13.7028	up	up	correct
MRC.US	MRC Global Inc	20190814	13.55	13.55	13.1	13.23	814932	13.23	down	up	incorrect
MRK.US	Merck & Co. Inc	20190814	85.3051	85.7747	83.2866	83.3366	10888670	73.3772	down	down	correct
MRO.US	Marathon Oil Corporation	20190814	12.52	12.64	12.27	12.3	14325840	11.9026	down	down	correct
MSA.US	MSA Safety Incorporated	20190814	102	102	99.78	99.87	142532	96.7783	down	down	correct
MSB.US	Mesabi Trust	20190814	23.95	24.18	23.245	23.55	67759	18.9311	down	down	correct
MSC.US	Studio City International Holdings Limited	20190814	19.5	19.5	19.5	19.5	305	19.5
MSCI.US	MSCI Inc	20190814	222.97	224.85	217.765	218.9	706160	214.37	down	up	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190814	9.33	9.33	9.19	9.21	139335	8.1013	down	down	correct
MSGS.US	W	20190814	287.3	288.81	284.64	285.23	235989	283.3689	down	down	correct
MSI.US	Motorola Solutions Inc	20190814	173.77	174.91	170.94	171.03	1140766	164.6883	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20190814	67.55	67.55	64.59	65.71	633142	53.907	down	down	correct
MT.US	ArcelorMittal	20190814	12.9	13	12.62	12.65	3261041	12.5329	down	down	correct
MTB.US	M&T Bank Corporation	20190814	148.23	149.24	143.9	144.76	869861	133.5733	down	down	correct
MTD.US	Mettler	20190814	679.63	688.86	659.88	660.59	247997	660.59	down	up	incorrect
MTDR.US	Matador Resources Company	20190814	14.44	14.7	13.92	14.03	3938699	13.9753	down	up	incorrect
MTG.US	MGIC Investment Corporation	20190814	12.09	12.18	11.85	12.01	3979608	11.3809	down	down	correct
MTH.US	Meritage Homes Corporation	20190814	62.91	63.4433	61.41	62.07	568355	62.07	down	down	correct
MTL.US	P	20190814	0.81	0.84	0.81	0.84	776	0.84	up	up	correct
MTN.US	Vail Resorts Inc	20190814	235.82	238.47	233.1	234.11	185233	226.6386	down	down	correct
MTOR.US	Meritor Inc	20190814	18.44	18.49	17.65	17.89	903383	17.89	down	down	correct
MTR.US	Mesa Royalty Trust	20190814	7.4672	7.4672	6.874	7.05	8531	6.2417	down	down	correct
MTRN.US	Materion Corporation	20190814	58.53	58.95	57.39	57.76	90323	56.7178	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190814	22.21	22.29	22.12	22.2	29347	20.9966	down	down	correct
MTW.US	The Manitowoc Company Inc	20190814	15.58	15.6	14.76	14.94	343625	14.94	down	down	correct
MTX.US	Minerals Technologies Inc	20190814	48.15	48.275	46.72	46.79	163397	46.3969	down	down	correct
MTZ.US	MasTec Inc	20190814	60.18	60.45	58.81	59.02	941960	59.02	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190814	15.11	15.18	15.07	15.0899	38462	13.5318	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190814	14.26	14.3	14.22	14.24	67041	12.9232	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190814	12.87	12.94	12.87	12.9198	19918	11.6459	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190814	4.7	4.71	4.63	4.65	1163125	4.2932	down	up	incorrect
MUH.US	BlackRock MuniHoldings Fund II Inc	20190814	15.6	15.6	15.526	15.56	13681	14.4919	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190814	14.39	14.5	14.39	14.45	56607	13.114	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190814	14.62	14.65	14.55	14.56	113234	12.9886	down	down	correct
MUR.US	Murphy Oil Corporation	20190814	19.25	19.25	18.33	18.35	4241989	16.6804	down	down	correct
MUSA.US	Murphy USA Inc	20190814	90.94	92.14	90.63	91.82	316836	91.001	up	up	correct
MUX.US	McEwen Mining Inc	20190814	1.91	1.93	1.79	1.8	4687200	1.8	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190814	9.47	9.52	9.4636	9.49	185817	8.5489	up	up	correct
MVO.US	MV Oil Trust	20190814	7.07	7.1	6.8	6.9299	33952	5.2297	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190814	15.35	15.3897	15.24	15.26	24193	13.6888	down	down	correct
MWA.US	Mueller Water Products Inc	20190814	10.06	10.095	9.94	10.04	1143201	9.6493	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20190814	10	10.12	9.7	10.05	223919	10.05	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20190814	10.26	10.26	10	10	3232	10	down	down	correct
MXF.US	The Mexico Fund Inc	20190814	12.14	12.14	11.88	11.89	23339	10.9701	down	down	correct
MXL.US	MaxLinear Inc	20190814	20.41	20.66	19.99	20.21	261961	20.21	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190814	14.55	14.58	14.49	14.57	39180	13.2373	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20190814	15	15.05	14.89	14.91	50238	13.3647	down	down	correct
MYE.US	Myers Industries Inc	20190814	15.22	15.41	14.91	14.96	189341	13.7977	down	up	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190814	13.65	13.68	13.59	13.59	240690	12.3298	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190814	15.53	15.57	15.5001	15.525	37733	13.8186	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190814	13.23	13.23	13.14	13.18	88823	11.9181	down	up	incorrect
MYOV.US	Myovant Sciences Ltd	20190814	7.2	7.28	6.86	7.16	157526	7.16	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190814	15.03	15.1859	15.02	15.06	283199	14.4323	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190814	14.5	14.57	14.48	14.48	507907	13.6252	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190814	14.24	14.24	14.12	14.21	49734	13.4362	down	down	correct
NAT.US	Nordic American Tankers Limited	20190814	1.83	1.85	1.815	1.83	2022998	1.5813
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190814	13.68	13.69	13.5782	13.62	28920	12.9389	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190814	21.88	22.056	21.86	21.91	217145	19.3741	up	up	correct
NBHC.US	National Bank Holdings Corporation	20190814	33.09	33.22	32.59	32.81	91880	30.9175	down	down	correct
NBR.US	Nabors Industries Ltd	20190814	1.93	1.95	1.83	1.87	444906	90.5875	down	down	correct
NC.US	NACCO Industries Inc	20190814	50.58	50.81	49.66	50.11	7121	46.9498	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190814	10.6	10.62	10.54	10.5402	33795	9.8241	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190814	49.72	50.1	48.78	48.91	3365580	48.91	down	up	incorrect
NCR.US	NCR Corporation	20190814	31.06	31.1	29.73	29.74	1057779	29.74	down	up	incorrect
NCV.US	PA	20190814	26.04	26.05	25.89	25.93	1911	22.8919	down	up	incorrect
NCZ.US	PA	20190814	25.61	25.6799	25.59	25.63	10402	24.289	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190814	4.2	4.26	4.08	4.17	243904	29.9264	down	up	incorrect
NEA.US	Nuveen AMT	20190814	14.32	14.38	14.31	14.31	501236	13.4927	down	up	incorrect
NEM.US	Newmont Corporation	20190814	38.6	39.23	37.96	37.97	11955590	35.7116	down	down	correct
NEP.US	NextEra Energy Partners LP	20190814	48.85	49.19	48.6	48.93	694009	45.1161	up	down	incorrect
NETI.US	Eneti Inc	20190814	5.281	5.4504	5.1913	5.4006	47783	48.9293	up	down	incorrect
NEU.US	NewMarket Corporation	20190814	463.34	469.41	460.175	460.54	95722	437.466	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190814	14.7	14.84	14.69	14.7	64029	13.5968
NEW.US	Puxin Limited	20190814	6.27	6.37	6.14	6.21	71790	6.21	down	up	incorrect
NEWR.US	New Relic Inc	20190814	60.58	60.94	58.62	59.6	1491647	59.6	down	up	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20190814	5.13	5.28	4.91	5.01	1686061	5.01	down	down	correct
NEXA.US	Nexa Resources S.A	20190814	7.49	7.89	7.49	7.84	114059	7.0376	up	up	correct
NFG.US	National Fuel Gas Company	20190814	47.06	47.21	46.39	46.48	640061	42.5163	down	down	correct
NFH.US	WS	20190814	10.19	10.19	10.1511	10.17	4465	8.5679	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190814	12.04	12.09	11.95	11.95	158459	10.0027	down	down	correct
NGG.US	National Grid plc	20190814	50.66	50.91	50.36	50.38	622839	44.5749	down	down	correct
NGL.US	PC	20190814	25.2	25.35	25.114	25.2224	9050	19.6204	up	up	correct
NGS.US	Natural Gas Services Group Inc	20190814	11.34	11.55	11	11.03	80978	11.03	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190814	9.28	9.28	8.75	9.03	113445	7.5799	down	down	correct
NGVT.US	Ingevity Corporation	20190814	79.5	79.8	77.49	77.9	333520	77.9	down	down	correct
NHI.US	National Health Investors Inc	20190814	81.88	82.0736	81.395	81.69	141943	70.7907	down	down	correct
NI.US	PB	20190814	27.4	27.82	27.4	27.82	54850	24.0254	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190814	13.75	13.7785	13.69	13.7	40358	13.0249	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190814	21.46	21.61	21.15	21.19	76513	17.1315	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190814	10.43	10.46	10.43	10.44	19646	10.0084	up	up	correct
NINE.US	Nine Energy Service Inc	20190814	8.85	8.85	8.12	8.35	298630	8.35	down	up	incorrect
NIO.US	NIO Inc	20190814	3.075	3.08	2.88	2.9	28205946	2.9	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190814	13.79	13.8193	13.7	13.71	26231	13.1243	down	down	correct
NJR.US	New Jersey Resources Corporation	20190814	44.75	44.96	44.19	44.35	343361	40.5225	down	down	correct
NKE.US	NIKE Inc	20190814	81.24	81.69	80.51	81.03	7266253	79.254	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190814	12.64	12.64	12.55	12.58	25977	11.9463	down	up	incorrect
NKX.US	Nuveen California AMT	20190814	15.53	15.58	15.45	15.5	108567	14.6667	down	down	correct
NL.US	NL Industries Inc	20190814	3.95	3.95	3.58	3.58	19389	3.3149	down	up	incorrect
NLS.US	Nautilus Inc	20190814	1.35	1.35	1.25	1.25	284645	1.25	down	down	correct
NLSN.US	Nielsen Holdings plc	20190814	20.97	21.03	20.675	20.92	4987574	20.0027	down	down	correct
NLY.US	PI	20190814	25.61	25.61	25.5	25.6	57038	21.9508	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20190814	0.1673	0.1673	0.1673	0.1673	144	1.673
NMI.US	Nuveen Municipal Income Fund Inc	20190814	11.46	11.5	11.41	11.496	10435	10.9557	up	up	correct
NMM.US	Navios Maritime Partners L.P	20190814	15.05	15.05	14.2	14.22	81304	12.7974	down	up	incorrect
NMR.US	Nomura Holdings Inc	20190814	3.42	3.44	3.4	3.41	999752	3.064	down	up	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190814	14.43	14.7	14.43	14.5	13112	13.7314	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190814	14.43	14.43	14.32	14.32	9109	13.652	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190814	14.32	14.39	14.3059	14.38	230944	13.6186	up	up	correct
NNI.US	Nelnet Inc	20190814	65.74	66.38	64.67	65.01	69785	63.0097	down	down	correct
NNN.US	National Retail Properties Inc	20190814	54.72	55.03	54.29	54.47	733444	48.7261	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190814	10.29	10.38	10.09	10.36	38679	6.2081	up	up	correct
NOA.US	North American Construction Group Ltd	20190814	11.9	11.9357	11.6665	11.88	107436	11.5264	down	down	correct
NOAH.US	Noah Holdings Limited	20190814	28.89	29.48	28.17	28.43	409862	28.43	down	down	correct
NOC.US	Northrop Grumman Corporation	20190814	365.56	367.515	360.3506	361.42	871854	348.1572	down	down	correct
NOK.US	Nokia Corporation	20190814	5.22	5.22	5.11	5.12	25831949	5.12	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190814	13.65	13.6533	13.65	13.6533	532	13.0124	up	up	correct
NOMD.US	Nomad Foods Limited	20190814	20.11	20.2	19.88	20	831552	20	down	down	correct
NOV.US	NOV Inc	20190814	19.76	19.8	18.69	18.74	4851441	18.4917	down	down	correct
NOVA.US	Sunnova Energy International Inc	20190814	11.91	12	11.55	11.87	805300	11.87	down	down	correct
NOW.US	ServiceNow Inc	20190814	258.34	259.8725	251.69	252.31	1776312	252.31	down	down	correct
NP.US	Neenah Inc	20190814	66.04	66.525	64.84	65.33	78672	59.9691	down	up	incorrect
NPK.US	National Presto Industries Inc	20190814	91.85	92	89.01	90.05	75819	79.1598	down	up	incorrect
NPO.US	EnPro Industries Inc	20190814	62.52	62.57	60.375	60.45	178524	58.1737	down	down	correct
NPTN.US	NeoPhotonics Corporation	20190814	5.99	6.15	5.9664	6.03	666869	6.03	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190814	13.69	13.69	13.601	13.61	12063	12.9741	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190814	14.1	14.1	14.03	14.06	80526	13.1866	down	down	correct
NR.US	Newpark Resources Inc	20190814	7.16	7.24	6.65	6.7	351359	6.7	down	down	correct
NRG.US	NRG Energy Inc	20190814	34.3	34.43	33.885	33.98	2153031	31.7228	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190814	18.4	18.4001	17.55	17.88	102375	13.9061	down	up	incorrect
NRK.US	Nuveen New York AMT	20190814	13.65	13.65	13.52	13.54	153580	12.9819	down	down	correct
NRP.US	Natural Resource Partners L.P	20190814	29.75	29.75	28.33	28.4	18905	23.4607	down	down	correct
NRT.US	North European Oil Royalty Trust	20190814	7.36	7.51	7.18	7.48	48717	6.0832	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190814	27.07	27.19	26.465	27.18	11600	24.2636	up	up	correct
NS.US	PC	20190814	24.64	24.715	24.6117	24.64	36400	19.3473
NSA.US	PA	20190814	31.88	31.95	31.35	31.35	297921	28.4242	down	down	correct
NSC.US	Norfolk Southern Corporation	20190814	175.06	175.8	170.78	171.09	1651531	164.4101	down	down	correct
NSCO.US	WS	20190814	7.15	7.29	6.8136	6.97	13249	4.2562	down	up	incorrect
NSL.US	Nuveen Senior Income Fund	20190814	5.71	5.7242	5.66	5.68	113397	4.7724	down	down	correct
NSP.US	Insperity Inc	20190814	93.96	94.4	89.92	90.29	419775	84.5762	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190814	26.14	26.72	26.08	26.58	424943	23.396	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190814	12.28	12.28	11.9738	12.12	322792	100.1525	down	down	correct
NTP.US	Nam Tai Property Inc	20190814	9.62	9.62	9.01	9.14	56268	9.14	down	up	incorrect
NTR.US	Nutrien Ltd	20190814	49.26	49.76	48.86	48.88	1079469	44.6239	down	down	correct
NTZ.US	Natuzzi S.p.A	20190814	1.46	1.5	1.35	1.38	53747	1.38	down	down	correct
NUE.US	Nucor Corporation	20190814	49.28	49.69	48.47	48.49	2185415	45.3517	down	up	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190814	15.61	15.63	15.57	15.57	9180	14.7351	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20190814	39.72	40.38	38.92	39.55	567047	36.226	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190814	10.48	10.48	10.41	10.41	190108	9.9648	down	down	correct
NUW.US	Nuveen AMT	20190814	17.67	17.69	17.56	17.56	34146	16.7158	down	down	correct
NVG.US	Nuveen AMT	20190814	16.62	16.6568	16.535	16.59	315296	15.4847	down	down	correct
NVGS.US	Navigator Holdings Ltd	20190814	9.48	9.6	9.275	9.38	105661	9.38	down	down	correct
NVR.US	NVR Inc	20190814	3525	3559	3443.16	3496.93	19147	3496.93	down	down	correct
NVRO.US	Nevro Corp	20190814	79.9	83.24	79.44	82.83	583292	82.83	up	up	correct
NVS.US	Novartis AG	20190814	90.54	90.78	88.97	89.01	1457388	82.5794	down	up	incorrect
NVT.US	nVent Electric plc	20190814	21.11	21.2	20.74	20.84	1628201	19.4716	down	down	correct
NVTA.US	Invitae Corporation	20190814	25.5	25.82	23.88	24.35	2324031	24.35	down	up	incorrect
NWG.US	NatWest Group plc	20190814	4.91	4.91	4.815	4.84	1304810	4.085	down	down	correct
NWN.US	Northwest Natural Holding Company	20190814	70.47	70.62	70.04	70.42	125662	65.0784	down	down	correct
NX.US	Quanex Building Products Corporation	20190814	17.25	17.32	16.83	16.94	100559	16.2401	down	down	correct
NXC.US	Nuveen California Select Tax	20190814	15.68	15.75	15.29	15.64	22501	14.4707	down	up	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190814	14.76	14.76	14.6999	14.72	104800	13.836	down	down	correct
NXN.US	Nuveen New York Select Tax	20190814	13.94	13.99	13.84	13.9483	5245	12.9146	up	down	incorrect
NXP.US	Nuveen Select Tax	20190814	15.75	15.77	15.66	15.7	46042	14.5405	down	up	incorrect
NXQ.US	Nuveen Select Tax	20190814	14.6	14.6	14.5268	14.58	13948	13.4971	down	up	incorrect
NXR.US	Nuveen Select Tax	20190814	15.75	15.79	15.68	15.72	25039	14.5459	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20190814	46.15	46.32	44.33	44.47	98590	41.4146	down	up	incorrect
NYCB.US	PU	20190814	48.35	48.35	48	48.25	89669	48.25	down	down	correct
NYT.US	The New York Times Company	20190814	28.41	28.49	27.38	27.75	4025639	27.3763	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190814	16.26	16.31	16.18	16.18	264284	15.4308	down	down	correct
O.US	Realty Income Corporation	20190814	72.32	72.46	71.52	71.77	1385527	64.9765	down	down	correct
OAK.US	PB	20190814	26.1	26.44	26.1	26.35	35619	22.617	up	up	correct
OC.US	Owens Corning	20190814	53.73	53.8	52.99	53.59	1208836	51.9502	down	down	correct
OCN.US	Ocwen Financial Corporation	20190814	1.71	1.71	1.415	1.46	612403	21.9	down	down	correct
ODC.US	Oil	20190814	32.42	32.67	31.49	31.49	7777	29.2464	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190814	12.42	12.88	12.1	12.62	887998	12.1671	up	up	correct
OFC.US	Corporate Office Properties Trust	20190814	28.1	28.56	27.9453	28.28	782029	25.7314	up	up	correct
OFG.US	OFG Bancorp	20190814	20.22	20.38	20.0301	20.24	308409	19.4584	up	up	correct
OGE.US	OGE Energy Corp	20190814	42.81	43.12	42.41	42.49	975183	38.2504	down	down	correct
OGS.US	ONE Gas Inc	20190814	89.14	89.91	88.59	88.95	154691	83.4147	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20190814	38.23	38.52	38.03	38.18	1628534	32.0576	down	down	correct
OI.US	O	20190814	11.32	11.32	10.81	10.86	3041090	10.7042	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190814	7.88	7.9	7.83	7.84	60057	6.9924	down	down	correct
OIBR.US	C	20190814	1.49	1.52	1.44	1.45	68378300	1.45	down	up	incorrect
OII.US	Oceaneering International Inc	20190814	12.14	12.3216	11.76	11.93	1466642	11.93	down	down	correct
OIS.US	Oil States International Inc	20190814	13	13.03	12.29	12.61	616748	12.61	down	down	correct
OKE.US	ONEOK Inc	20190814	68.67	69.01	67.52	67.71	2742342	55.7206	down	up	incorrect
OLN.US	Olin Corporation	20190814	16.93	16.985	16.66	16.81	2428910	15.4176	down	down	correct
OLP.US	One Liberty Properties Inc	20190814	27.88	28.08	27.64	27.91	30097	22.9989	up	up	correct
OMC.US	Omnicom Group Inc	20190814	77.53	77.81	75.82	75.98	1400223	68.965	down	down	correct
OMF.US	OneMain Holdings Inc	20190814	38.21	38.21	37.48	37.59	583300	25.1163	down	down	correct
OMI.US	Owens & Minor Inc	20190814	5.07	5.1	4.61	4.75	1670510	4.7395	down	up	incorrect
ONE.US	OneSmart International Education Group Limited	20190814	7.57	7.63	7.31	7.34	99800	7.34	down	down	correct
ONTO.US	Onto Innovation Inc	20190814	28.04	28.41	27.66	28.12	236417	28.12	up	up	correct
OOMA.US	Ooma Inc	20190814	11.75	11.75	11.36	11.6	49608	11.6	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20190814	26.45	26.72	26.2	26.42	60874	24.1811	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20190814	12.48	12.54	12.08	12.09	731039	11.6843	down	down	correct
ORA.US	Ormat Technologies Inc	20190814	71.69	72.3899	71	71.61	173410	70.485	down	up	incorrect
ORAN.US	Orange S.A	20190814	14.68	14.76	14.62	14.63	469489	12.5107	down	down	correct
ORC.US	Orchid Island Capital Inc	20190814	6.13	6.15	5.93	5.93	1284621	4.117	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20190814	15.9	16.02	15.67	15.73	260305	12.493	down	down	correct
ORCL.US	Oracle Corporation	20190814	53.35	53.37	52.24	52.32	12489200	50.4104	down	up	incorrect
ORI.US	Old Republic International Corporation	20190814	22	22.24	21.61	21.69	1817898	16.7557	down	down	correct
ORN.US	Orion Group Holdings Inc	20190814	4.03	4.14	3.91	4.07	156427	4.07	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20190814	1.65	1.68	1.52	1.59	381707	1.59	down	down	correct
OSK.US	Oshkosh Corporation	20190814	70.95	70.95	68.28	68.81	813255	66.3826	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20190814	27.09	27.26	26.63	26.81	769400	25.5142	down	down	correct
OVV.US	Ovintiv Inc	20190814	4.33	4.39	4.12	4.22	6099770	19.3807	down	down	correct
OXM.US	Oxford Industries Inc	20190814	65	65.12	63.78	64.35	277462	61.5546	down	down	correct
OXY.US	Occidental Petroleum Corporation	20190814	43.79	44.025	43.08	43.7	16953357	40.6917	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190814	92.69	93.08	88.4	88.41	104512	81.8514	down	down	correct
PACK.US	Ranpak Holdings Corp	20190814	4.79	4.79	4.36	4.58	104378	4.58	down	down	correct
PAG.US	Penske Automotive Group Inc	20190814	43.48	43.555	42.72	42.76	455267	40.8985	down	up	incorrect
PAGS.US	PagSeguro Digital Ltd	20190814	45.62	46.35	45.3	45.8	1277874	45.8	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190814	15.15	15.2344	15.05	15.08	16108	13.7167	down	down	correct
PAM.US	Pampa Energía S.A	20190814	15.74	17.2	15	15.38	1956643	15.38	down	up	incorrect
PAR.US	PAR Technology Corporation	20190814	22.13	22.3	21.75	22.17	221561	21.892	up	up	correct
PARR.US	Par Pacific Holdings Inc	20190814	21.36	21.56	21.12	21.13	287109	21.13	down	down	correct
PAYC.US	Paycom Software Inc	20190814	238.42	240.82	229.5	232.3	532690	232.3	down	up	incorrect
PB.US	Prosperity Bancshares Inc	20190814	64.36	64.58	63.26	63.82	617114	59.3414	down	down	correct
PBA.US	Pembina Pipeline Corporation	20190814	36.5	36.75	36.08	36.27	470561	30.9326	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190814	26.17	26.4	26.13	26.26	16576	22.2333	up	down	incorrect
PBF.US	PBF Energy Inc	20190814	22.03	22.15	21.51	21.77	2008146	21.3374	down	down	correct
PBFX.US	PBF Logistics LP	20190814	20.09	20.13	19.8201	20.04	125416	15.9533	down	up	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20190814	32.74	32.9	32.28	32.44	209725	32.44	down	down	correct
PBI.US	Pitney Bowes Inc	20190814	3.45	3.49	3.185	3.28	5383883	2.9695	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20190814	13.63	13.68	13.35	13.39	17874859	10.6976	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20190814	12.56	12.59	12.231	12.25	5420306	10.5783	down	down	correct
PBT.US	Permian Basin Royalty Trust	20190814	5	5	4.81	4.84	140153	4.136	down	down	correct
PBY.US	Prospect Capital Corporation	20190814	25.85	25.85	25.73	25.73	1450	22.7448	down	down	correct
PCF.US	High Income Securities Fund	20190814	8.35	8.38	8.23	8.24	41935	6.4132	down	down	correct
PCG.US	PG&E Corporation	20190814	16.89	17	15.75	15.93	5340325	15.93	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190814	23.97	23.98	23.28	23.36	1429861	18.3269	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20190814	10.3	10.31	10.22	10.27	81445	9.161	down	down	correct
PCM.US	PCM Fund Inc	20190814	11.25	11.25	10.71	11	157551	8.9391	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190814	18.14	18.1688	17.19	17.35	296465	14.4457	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20190814	19.8	19.8	19.5	19.63	15887	18.5313	down	down	correct
PD.US	PagerDuty Inc	20190814	36.48	37.21	34.85	35.75	567082	35.75	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20190814	31.6	31.6473	30.81	31.21	444323	24.6923	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20190814	19.42	19.44	19.18	19.21	464544	17.1418	down	up	incorrect
PDS.US	Precision Drilling Corporation	20190814	1.18	1.18	1.09	1.11	59785	22.2	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20190814	17	17.0389	16.84	16.85	77127	14.0582	down	down	correct
PEAK.US	Healthpeak Properties Inc	20190814	33.71	33.85	33.4084	33.49	2660550	30.3948	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20190814	57.66	58.11	57.1711	57.31	2691740	52.6091	down	up	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20190814	5.19	5.2	4.59	4.6	6809256	3.8466	down	down	correct
PEN.US	Penumbra Inc	20190814	149.12	150.25	147.53	148.5	292421	148.5	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20190814	15.16	15.24	14.85	14.86	153942	12.4556	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190814	15.22	15.2713	15.17	15.2	7902	13.123	down	down	correct
PFE.US	Pfizer Inc	20190814	34.93	34.98	34.2	34.24	36654089	29.7494	down	down	correct
PFGC.US	Performance Food Group Company	20190814	45.42	46.45	43.87	45.52	1895673	45.52	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190814	11.85	11.88	11.36	11.38	337623	9.1144	down	up	incorrect
PFN.US	PIMCO Income Strategy Fund II	20190814	10.63	10.63	10.12	10.29	685538	8.2339	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190814	12.2	12.2435	12.14	12.15	13670	10.3548	down	down	correct
PFS.US	Provident Financial Services Inc	20190814	23.25	23.47	23.08	23.1	441832	20.6787	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20190814	26.16	26.45	25.94	26.4	253896	25.631	up	up	correct
PG.US	The Procter & Gamble Company	20190814	116.46	117.94	115.66	115.79	10148261	109.5287	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190814	11.59	11.59	11.15	11.22	103347	9.086	down	up	incorrect
PGR.US	The Progressive Corporation	20190814	78	79.345	75.08	75.58	5660071	68.2544	down	down	correct
PGRE.US	Paramount Group Inc	20190814	13.07	13.18	13.04	13.07	1569420	12.0334
PGTI.US	PGT Innovations Inc	20190814	14.26	14.39	13.98	14.12	288624	14.12	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20190814	19.82	19.9	19.21	19.22	47462	15.9674	down	down	correct
PH.US	Parker	20190814	162.03	162.23	158.5	158.9	842650	152.4941	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190814	10.4	10.4	10.36	10.37	55844	8.749	down	up	incorrect
PHG.US	Koninklijke Philips N.V	20190814	45.58	45.68	45.09	45.14	471936	42.5186	down	down	correct
PHI.US	PLDT Inc	20190814	22.23	22.24	21.65	21.66	144731	18.3569	down	down	correct
PHK.US	PIMCO High Income Fund	20190814	7.93	7.93	7.77	7.79	1102634	6.1956	down	up	incorrect
PHM.US	PulteGroup Inc	20190814	31.9	32.11	31.33	31.66	2248353	30.7293	down	down	correct
PHR.US	Phreesia Inc	20190814	28.41	28.97	26.27	26.34	130966	26.34	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20190814	9.2	9.2253	9.06	9.09	117357	7.2471	down	up	incorrect
PHX.US	PHX Minerals Inc	20190814	11.21	11.262	11.01	11.05	29039	10.6225	down	down	correct
PII.US	Polaris Inc	20190814	87.71	87.71	83.65	83.76	731581	78.82	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20190814	4.63	4.67	4.575	4.59	197597	3.8342	down	down	correct
PINS.US	Pinterest Inc	20190814	33.39	33.8804	32.14	32.23	3896854	32.23	down	down	correct
PIPR.US	Piper Sandler Companies	20190814	70.95	71.59	70.26	70.76	52000	65.1149	down	down	correct
PJT.US	PJT Partners Inc	20190814	39.87	40.36	39.38	39.42	216120	37.6089	down	down	correct
PK.US	Park Hotels & Resorts Inc	20190814	23.8	23.93	23.12	23.52	2015845	21.36	down	down	correct
PKE.US	Park Aerospace Corp	20190814	17.8	17.8	17.26	17.29	111484	15.2556	down	down	correct
PKG.US	Packaging Corporation of America	20190814	99.94	101.15	99.02	99.56	1015579	92.3651	down	down	correct
PKI.US	PerkinElmer Inc	20190814	80.98	81.07	79.44	79.44	668275	79.0044	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20190814	26.71	26.71	26.1	26.13	167539	21.0402	down	up	incorrect
PKX.US	POSCO	20190814	41.82	41.98	41.25	41.35	156433	38.5042	down	down	correct
PLAN.US	Anaplan Inc	20190814	55.55	56.65	54.31	55.31	1500058	55.31	down	up	incorrect
PLD.US	Prologis Inc	20190814	81.2	81.65	80.16	80.26	2270962	75.7261	down	down	correct
PLNT.US	Planet Fitness Inc	20190814	71.57	72.23	68.67	69.33	1395820	69.33	down	down	correct
PLOW.US	Douglas Dynamics Inc	20190814	42.48	43.03	42.28	42.6	56820	39.6543	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20190814	18.76	18.8442	18.3	18.39	118620	15.8107	down	down	correct
PM.US	Philip Morris International Inc	20190814	83.51	83.77	83.02	83.33	6642582	72.0872	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20190814	14.61	14.69	14.61	14.62	33175	13.8877	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20190814	15.98	16.02	15.89	15.89	111252	15.142	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20190814	7.95	8	7.92	7.93	132809	7.0598	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20190814	13.26	13.34	13.23	13.23	68507	11.6788	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20190814	21.81	21.9	21.57	21.68	1643629	17.5956	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20190814	12.54	12.55	12.345	12.39	61865	11.6522	down	up	incorrect
PNC.US	The PNC Financial Services Group Inc	20190814	126.93	128.31	124.16	124.62	3141965	115.5749	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20190814	13.83	13.83	13.7235	13.7805	6310	13.0208	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190814	11.95	11.96	11.84	11.85	22080	11.3606	down	down	correct
PNM.US	PNM Resources Inc	20190814	50.34	50.66	49.16	49.3	378850	46.4911	down	down	correct
PNR.US	Pentair plc	20190814	36.49	36.57	35.55	35.58	1265535	34.345	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20190814	93.27	93.47	91.49	91.8	979303	83.931	down	down	correct
POLY.US	Plantronics Inc	20190814	28.53	28.53	27.2	27.62	731502	27.0236	down	up	incorrect
POR.US	Portland General Electric Company	20190814	55.66	55.93	54.98	55.19	338370	50.498	down	down	correct
POST.US	Post Holdings Inc	20190814	96.28	96.69	94.19	95.17	844642	95.17	down	down	correct
PPG.US	PPG Industries Inc	20190814	111.26	111.9845	109.86	110.22	1249036	106.2345	down	down	correct
PPL.US	PPL Corporation	20190814	29.64	29.69	29.12	29.18	2782576	25.3835	down	down	correct
PPT.US	Putnam Premier Income Trust	20190814	5.3	5.3	5.185	5.23	352185	4.3337	down	down	correct
PRA.US	ProAssurance Corporation	20190814	38.35	38.68	37.43	37.43	409247	35.7447	down	down	correct
PRG.US	PROG Holdings Inc	20190814	63.2017	64.5507	62.872	63.8013	880495	53.8447	up	up	correct
PRGO.US	Perrigo Company plc	20190814	47.12	47.3	45.83	46.8	2070590	44.5664	down	down	correct
PRI.US	Primerica Inc	20190814	108.75	110.76	108.75	109.6	560042	106.2949	up	up	correct
PRLB.US	Proto Labs Inc	20190814	95.14	95.82	92.53	93.07	217156	93.07	down	down	correct
PRMW.US	Primo Water Corporation	20190814	12.03	12.0601	11.72	12.02	1966876	11.5461	down	down	correct
PRO.US	PROS Holdings Inc	20190814	71.36	71.59	69.4	69.58	323143	69.58	down	up	incorrect
PRS.US	Prudential Financial Inc	20190814	26.6	26.7049	26.56	26.67	65466	23.7644	up	up	correct
PRT.US	PermRock Royalty Trust	20190814	6.95	7	6.7143	6.7225	44346	5.6817	down	down	correct
PRTY.US	Party City Holdco Inc	20190814	4.48	4.5	4.1	4.25	4602472	4.25	down	down	correct
PRU.US	Prudential Financial Inc	20190814	81.22	82	80.22	80.4	3510747	70.4731	down	down	correct
PSA.US	Public Storage	20190814	258.96	260.17	255.2337	255.64	997427	235.2745	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190814	28.53	29.0805	28.05	28.14	25319	23.2529	down	up	incorrect
PSN.US	Parsons Corporation	20190814	35.68	35.69	33.68	34.09	345555	34.09	down	down	correct
PSO.US	Pearson plc	20190814	9.75	9.775	9.69	9.71	270584	9.0437	down	down	correct
PSTG.US	Pure Storage Inc	20190814	13.17	13.28	12.95	13.22	3383952	13.22	up	up	correct
PSTL.US	Postal Realty Trust Inc	20190814	14.25	14.56	14.2	14.25	18100	12.8214
PSX.US	Phillips 66	20190814	97.61	98.7	97.13	97.53	2529810	86.9096	down	down	correct
PSXP.US	Phillips 66 Partners LP	20190814	50.73	52.21	50.73	51.72	395716	41.6198	up	up	correct
PTR.US	PetroChina Company Limited	20190814	48.61	48.61	48.02	48.03	100775	40.7852	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190814	18.3	18.35	17.17	17.68	1088022	14.4108	down	down	correct
PUK.US	Prudential plc	20190814	35.32	35.33	34.57	34.66	335748	27.978	down	down	correct
PUKPRA.US	PUKPRA	20190814	26.6	26.83	26.56	26.66	18658	23.6609	up	up	correct
PUMP.US	ProPetro Holding Corp	20190814	11.84	11.905	11.28	11.49	1803847	11.49	down	down	correct
PVG.US	Pretium Resources Inc	20190814	12.85	12.99	12.68	12.69	2127180	12.69	down	down	correct
PVH.US	PVH Corp	20190814	72	72	68.6	69.36	1876474	69.1979	down	down	correct
PVL.US	Permianville Royalty Trust	20190814	2.51	2.51	2.4	2.45	35026	2.0285	down	down	correct
PWR.US	Quanta Services Inc	20190814	33	33.12	32.15	32.41	1024199	32.1257	down	up	incorrect
PXD.US	Pioneer Natural Resources Company	20190814	125.34	126.37	122.5	122.72	1910371	114.565	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190814	9.77	9.9009	9.75	9.75	11856	9.2014	down	up	incorrect
PYS.US	PPlus Trust Series RRD	20190814	17.94	18.1	17.6022	17.6022	5151	14.308	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20190814	11.41	11.4126	11.24	11.24	45251	10.6108	down	down	correct
PZN.US	Pzena Investment Management Inc	20190814	8.35	8.81	8.1	8.74	107189	7.82	up	up	correct
QD.US	Qudian Inc	20190814	8.76	8.76	8.515	8.66	3415536	8.66	down	down	correct
QGEN.US	QIAGEN N.V	20190814	35.36	35.56	34.6	34.6	931909	34.6	down	down	correct
QSR.US	Restaurant Brands International Inc	20190814	74.34	74.88	73.76	73.87	1549373	67.6749	down	down	correct
QTWO.US	Q2 Holdings Inc	20190814	87.96	89.23	87.565	88.1	400227	88.1	up	down	incorrect
QUOT.US	Quotient Technology Inc	20190814	7.65	7.66	7.37	7.5	998599	7.5	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190814	25.19	25.19	24.99	25.16	54962	21.4807	down	down	correct
R.US	Ryder System Inc	20190814	47.63	47.63	46.61	47.18	409191	42.3449	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190814	21.98	22.12	21.8	22.02	294190	16.5664	up	up	correct
RACE.US	Ferrari N.V	20190814	159	159.61	155.08	155.9	425797	153.952	down	down	correct
RAD.US	Rite Aid Corporation	20190814	6.52	6.544	5.75	5.81	5538633	5.81	down	up	incorrect
RAMP.US	LiveRamp Holdings Inc	20190814	45.48	45.66	43.5	43.93	517704	43.93	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190814	38.03	38.345	37.84	38.29	631235	36.7407	up	down	incorrect
RBC.US	Regal Beloit Corporation	20190814	71.19	71.495	69.61	70.11	278441	68.1327	down	down	correct
RC.US	Ready Capital Corporation	20190814	14.65	14.65	14.3493	14.41	153935	10.9772	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190814	26.5694	26.63	26.23	26.63	1542	23.3915	up	up	correct
RCB.US	Ready Capital Corporation	20190814	25.7	25.7	25.51	25.61	4100	23.8777	down	down	correct
RCF.US	UN	20190814	45	45.1	44	44.2	404352	44.2	down	down	correct
RCI.US	Rogers Communications Inc	20190814	51.1	51.38	50.7167	50.76	342200	45.6405	down	up	incorrect
RCL.US	Royal Caribbean Group	20190814	106.94	107.43	102.87	104.19	1910841	101.8273	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190814	9.55	9.5635	9.353	9.39	158777	7.6643	down	down	correct
RCUS.US	Arcus Biosciences Inc	20190814	7.3	7.46	6.98	7	154678	7	down	down	correct
RDN.US	Radian Group Inc	20190814	22.02	22.12	21.62	21.77	1333046	20.6372	down	down	correct
RDS.US	B	20190814	56.64	56.94	56.35	56.6	2895081	52.1313	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190814	34.82	35.25	34.72	34.82	141883	34.2523
RE.US	Everest Re Group Ltd	20190814	250.79	252.77	246.295	246.56	317561	231.4299	down	down	correct
RELX.US	RELX PLC	20190814	23.18	23.27	22.98	22.98	373787	21.8219	down	down	correct
RENN.US	Renren Inc	20190814	0.8	0.83	0.77	0.82	27263	2.46	up	up	correct
RES.US	RPC Inc	20190814	5.82	5.98	5.73	5.88	2147901	5.88	up	up	correct
REV.US	Revlon Inc	20190814	14.51	14.98	14.16	14.56	192853	14.56	up	up	correct
REVG.US	REV Group Inc	20190814	11.87	11.87	11.29	11.38	144153	11.0935	down	down	correct
REX.US	REX American Resources Corporation	20190814	70.83	71.47	68.665	69.13	50066	69.13	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20190814	41.91	42.38	41.82	42.07	412117	40.3746	up	up	correct
REZI.US	Resideo Technologies Inc	20190814	15.14	15.15	14.205	14.64	1818711	14.64	down	down	correct
RF.US	Regions Financial Corporation	20190814	13.89	13.89	13.52	13.66	15820284	12.4014	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190814	14.31	14.46	14.15	14.26	61699	11.903	down	down	correct
RFL.US	Rafael Holdings Inc	20190814	19.81	20.05	19.16	19.55	34363	19.55	down	down	correct
RFP.US	Resolute Forest Products Inc	20190814	4.65	4.73	4.57	4.65	405139	4.3098
RGA.US	Reinsurance Group of America Incorporated	20190814	145.15	146.82	144.36	144.51	288212	136.7985	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20190814	42.37	42.63	42.01	42.43	159737	37.2588	up	up	correct
RGS.US	Regis Corporation	20190814	17.82	17.85	17.41	17.66	147763	17.66	down	down	correct
RGT.US	Royce Global Value Trust Inc	20190814	9.73	9.75	9.62	9.62	11273	7.4389	down	down	correct
RH.US	RH	20190814	138.71	139	135.115	136.93	823975	136.93	down	down	correct
RHI.US	Robert Half International Inc	20190814	55.5	55.5	53.91	53.93	1025006	51.2467	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20190814	80.38	80.71	79.31	80.11	389976	76.5179	down	up	incorrect
RIG.US	Transocean Ltd	20190814	4.13	4.13	3.89	3.9	32289150	3.9	down	down	correct
RIO.US	Rio Tinto Group	20190814	49.1	49.29	48.55	48.56	1894555	40.3611	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190814	16.74	17.0182	16.74	16.75	45723	12.0438	up	down	incorrect
RJF.US	Raymond James Financial Inc	20190814	73.94	74.83	72.94	73.31	1380920	47.0724	down	down	correct
RL.US	Ralph Lauren Corporation	20190814	89.88	90.9562	86.58	87.85	1693570	84.3243	down	down	correct
RLGY.US	Realogy Holdings Corp	20190814	5.94	6.01	5.691	5.89	4344701	5.8048	down	down	correct
RLI.US	RLI Corp	20190814	91.03	91.31	89.69	90.38	111255	84.8563	down	down	correct
RLJ.US	RLJ Lodging Trust	20190814	16.1	16.17	15.86	15.93	1960793	15.2456	down	up	incorrect
RM.US	Regional Management Corp	20190814	26.74	26.74	26.14	26.52	36416	25.78	down	up	incorrect
RMD.US	ResMed Inc	20190814	133.41	134.735	131.04	131.15	490350	128.7804	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190814	22.88	23	22.5	22.5	36670	19.5161	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20190814	20.36	20.4	20.3	20.34	9400	17.7616	down	down	correct
RMO.US	Romeo Power Inc	20190814	9.82	9.83	9.77	9.82	604202	9.82
RMPL.US	P	20190814	25.85	25.92	25.85	25.9	11408	25.5336	up	down	incorrect
RMT.US	Royce Micro	20190814	7.82	7.8376	7.71	7.75	165511	6.4196	down	down	correct
RNG.US	RingCentral Inc	20190814	138.27	138.86	135.9	138.07	462155	138.07	down	down	correct
RNGR.US	Ranger Energy Services Inc	20190814	5.6381	5.77	5.6381	5.77	899	5.77	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190814	22.84	22.84	22.47	22.58	165261	19.2818	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20190814	189.38	190.6	185.4125	185.54	316474	181.6617	down	down	correct
ROG.US	Rogers Corporation	20190814	134.09	135.42	130.45	132.59	205707	132.59	down	down	correct
ROK.US	Rockwell Automation Inc	20190814	150	150.52	146.62	146.92	931758	141.1258	down	up	incorrect
ROL.US	Rollins Inc	20190814	32.16	32.54	32.0196	32.2	2311042	21.049	up	down	incorrect
ROP.US	Roper Technologies Inc	20190814	353.01	354.69	347.51	347.51	436004	343.2944	down	down	correct
RPM.US	RPM International Inc	20190814	67.14	67.74	66.19	66.39	703249	63.6437	down	down	correct
RPT.US	RPT Realty	20190814	12.01	12.08	11.87	11.93	327504	10.7883	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190814	14.58	14.6303	14.38	14.45	397112	12.2651	down	up	incorrect
RRC.US	Range Resources Corporation	20190814	4.27	4.28	3.9648	4.15	10631920	4.1121	down	up	incorrect
RRD.US	R. R. Donnelley & Sons Company	20190814	1.86	1.87	1.71	1.74	700647	1.7091	down	up	incorrect
RRX.US	Regal Beloit Corporation	20190814	71.19	71.495	69.61	70.11	278441	68.1327	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20190814	96.82	97.54	95.84	96.23	591843	91.3566	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20190814	18.75	18.84	18.7	18.7	4000	14.4162	down	down	correct
RSG.US	Republic Services Inc	20190814	89.82	90.2	88.66	88.68	1413553	85.1692	down	down	correct
RTX.US	Raytheon Technologies Corporation	20190814	127.1	127.26	123.77	124.3	3359304	73.4586	down	down	correct
RVI.US	Retail Value Inc	20190814	6.9476	7.0136	6.8363	6.9099	229133	-21.4467	down	down	correct
RVLV.US	Revolve Group Inc	20190814	25.22	25.32	22.06	22.1	2233180	22.1	down	down	correct
RVT.US	Royce Value Trust Inc	20190814	13.26	13.2801	13.05	13.06	250963	10.649	down	down	correct
RWT.US	Redwood Trust Inc	20190814	16.91	17.025	16.87	16.87	1116264	14.1442	down	down	correct
RXN.US	Rexnord Corporation	20190814	26.53	26.87	26.155	26.27	765313	25.8763	down	down	correct
RY.US	Royal Bank of Canada	20190814	75	75.37	73.99	74.16	1009505	67.6774	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20190814	2.98	2.98	2.71	2.73	1256777	2.73	down	down	correct
RYB.US	RYB Education Inc	20190814	6.02	6.12	5.95	6.12	5564	6.12	up	up	correct
RYI.US	Ryerson Holding Corporation	20190814	7.05	7.17	7	7.08	211179	7.0337	up	up	correct
RYN.US	Rayonier Inc	20190814	26.37	26.58	26.17	26.18	686658	23.9251	down	up	incorrect
RZA.US	Reinsurance Group of America Incorporated	20190814	27.49	27.55	27.42	27.55	21536	23.8081	up	up	correct
SA.US	Seabridge Gold Inc	20190814	14.4	14.55	14.01	14.03	393262	14.03	down	up	incorrect
SAFE.US	Safehold Inc	20190814	28.9	28.91	27.87	28.5	197602	27.7665	down	down	correct
SAH.US	Sonic Automotive Inc	20190814	27.71	27.98	27.31	27.58	301989	26.8023	down	down	correct
SAIC.US	Science Applications International Corporation	20190814	82.9	83.29	81.305	81.46	231882	78.2866	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190814	21.92	22.09	21.41	21.68	749252	21.68	down	down	correct
SAM.US	The Boston Beer Company Inc	20190814	405.21	409.033	396.545	397.81	242378	397.81	down	up	incorrect
SAN.US	Banco Santander S.A	20190814	3.88	3.88	3.8	3.8	50237947	3.6528	down	down	correct
SAND.US	Sandstorm Gold Ltd	20190814	6.37	6.475	6.2	6.21	1693790	6.21	down	down	correct
SAP.US	SAP SE	20190814	117.58	118.07	116.56	116.87	776678	113.3457	down	down	correct
SAR.US	Saratoga Investment Corp	20190814	24.23	24.3	23.85	24.06	68517	20.6023	down	up	incorrect
SAVE.US	Spirit Airlines Inc	20190814	38.15	38.235	37.2	37.47	985961	37.47	down	down	correct
SB.US	Safe Bulkers Inc	20190814	1.75	1.81	1.6405	1.69	279526	1.69	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20190814	224.1	224.25	216.6	217.11	52025460	217.11	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20190814	13.33	13.375	12.835	12.86	2228721	12.86	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190814	9.25	9.27	9.22	9.24	23815	8.6007	down	up	incorrect
SBOW.US	SilverBow Resources Inc	20190814	7.99	8.14	7.4	8.01	27582	8.01	up	down	incorrect
SBR.US	Sabine Royalty Trust	20190814	42.5	42.81	41.48	41.9	26704	34.8477	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190814	14.13	14.31	13.69	13.73	1248679	13.1443	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20190814	5.22	5.25	4.97	4.98	3270152	4.4474	down	up	incorrect
SC.US	Santander Consumer USA Holdings Inc	20190814	26.1	26.11	25.63	25.86	1472742	24.0706	down	down	correct
SCCO.US	Southern Copper Corporation	20190814	31.11	31.22	30.6	30.62	947149	27.8914	down	up	incorrect
SCD.US	LMP Capital and Income Fund Inc	20190814	13.53	13.53	13.21	13.23	43611	9.9565	down	down	correct
SCE.US	PL	20190814	23.44	23.64	23.34	23.64	34439	22.3962	up	down	incorrect
SCHW.US	The Charles Schwab Corporation	20190814	36.52	37.13	36.085	36.59	13862220	35.4166	up	up	correct
SCI.US	Service Corporation International	20190814	46.86	47.22	46.55	46.9	886487	45.0245	up	up	correct
SCL.US	Stepan Company	20190814	93.07	94.36	92.7	93.65	92022	91.2057	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20190814	13	13.03	12.82	13	160778	10.2325
SCS.US	Steelcase Inc	20190814	15.72	15.75	15.44	15.51	442487	14.1651	down	down	correct
SCU.US	Sculptor Capital Management Inc	20190814	23.42	23.42	20.51	21.49	367329	18.4608	down	down	correct
SCX.US	The L.S. Starrett Company	20190814	5.71	5.8295	5.62	5.62	4439	5.62	down	down	correct
SD.US	SandRidge Energy Inc	20190814	5.19	5.22	4.7001	4.75	384692	4.75	down	down	correct
SDRL.US	Seadrill Limited	20190814	22.5	22.5	19.51	19.7	1131905	19.7	down	down	correct
SE.US	Sea Limited	20190814	34.02	34.2	32.63	33.38	3119201	33.38	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20190814	31.22	31.22	30.21	30.27	1300384	30.27	down	down	correct
SEDA.US	UN	20190814	0.14	0.145	0.14	0.14	1139100	0.14
SEE.US	Sealed Air Corporation	20190814	44	44.21	42.91	43.01	1389410	41.3514	down	down	correct
SEM.US	Select Medical Holdings Corporation	20190814	15.86	16.03	15.765	15.88	484020	15.7146	up	up	correct
SF.US	Stifel Financial Corp	20190814	52.03	52.55	51.12	51.22	723016	33.2668	down	up	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190814	25.86	26	25.86	25.965	17198	24.0441	up	up	correct
SFE.US	Safeguard Scientifics Inc	20190814	11.89	11.89	11.55	11.61	47909	10.656	down	down	correct
SFL.US	SFL Corporation Ltd	20190814	12.71	12.86	12.59	12.59	498558	9.9971	down	down	correct
SFUN.US	Fang Holdings Limited	20190814	1.62	1.71	1.58	1.69	743456	16.9	up	up	correct
SG.US	Sweetgreen Inc.	20190814	10.84	10.84	10.26	10.48	5938	10.48	down	down	correct
SGU.US	Star Group L.P	20190814	9.71	9.75	9.55	9.56	39000	8.4493	down	down	correct
SHAK.US	Shake Shack Inc	20190814	90.66	91.46	88.7	89.45	1128804	89.45	down	up	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20190814	32.93	33	32.14	32.23	99262	29.6541	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190814	30.91	31.14	30.69	30.96	46817	27.3509	up	down	incorrect
SHLX.US	Shell Midstream Partners L.P	20190814	20.46	20.61	20.3	20.58	420954	15.3961	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20190814	13.26	13.26	12.95	12.95	2251954	12.3103	down	down	correct
SHOP.US	Shopify Inc	20190814	360.37	366.94	347.55	352.8	2397704	352.8	down	down	correct
SHW.US	The Sherwin	20190814	517.04	524.35	515.075	515.26	516256	168.2161	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20190814	3.59	3.61	3.48	3.49	4093822	3.2699	down	down	correct
SIG.US	Signet Jewelers Limited	20190814	12.84	12.91	12.15	12.57	2343489	12.0594	down	down	correct
SII.US	Sprott Inc	20190814	2.8887	2.925	2.82	2.8962	33802	26.8105	up	up	correct
SITC.US	SITE Centers Corp	20190814	13.54	13.73	13.446	13.55	1007783	12.4882	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190814	75.16	76.01	72.52	72.71	356049	72.71	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20190814	53.71	54.22	53.21	53.67	1398748	51.4133	down	up	incorrect
SJI.US	South Jersey Industries Inc	20190814	30.98	31.22	30.61	30.86	337971	27.5076	down	down	correct
SJM.US	The J. M. Smucker Company	20190814	114	115.14	112.93	113.36	892796	104.9551	down	down	correct
SJR.US	Shaw Communications Inc	20190814	19.25	19.31	19.07	19.08	663393	17.2225	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20190814	2.68	2.68	2.25	2.26	431531	1.8704	down	down	correct
SJW.US	SJW Group	20190814	64.35	65.31	64.235	64.42	122934	61.6387	up	up	correct
SKIL.US	Skillsoft Corp	20190814	9.93	9.93	9.93	9.93	0	9.93
SKM.US	SK Telecom Co.Ltd	20190814	21.67	21.83	21.58	21.71	400733	33.8349	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190814	15.25	15.29	14.7	14.8	2546046	12.9382	down	down	correct
SKX.US	Skechers U.S.A. Inc	20190814	32.18	32.26	31.16	31.18	1935126	31.18	down	down	correct
SKY.US	Skyline Champion Corporation	20190814	30.11	30.41	29.28	29.52	299170	29.52	down	down	correct
SLB.US	Schlumberger Limited	20190814	33.77	33.81	32.2	32.34	12761460	29.8246	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20190814	12.12	12.35	11.73	12.08	1623725	11.7127	down	down	correct
SLF.US	Sun Life Financial Inc	20190814	39.2	39.3	38.71	38.8	532747	35.1858	down	up	incorrect
SLG.US	SL Green Realty Corp	20190814	77.5017	78.6417	77.1017	77.9717	939786	66.2649	up	up	correct
SM.US	SM Energy Company	20190814	9.54	9.78	8.9	9.04	3902674	8.8641	down	down	correct
SMAR.US	Smartsheet Inc	20190814	46.72	46.99	44.07	45.4	1447860	45.4	down	up	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190814	6.5	6.5084	6.42	6.44	7470122	5.7541	down	up	incorrect
SMG.US	The Scotts Miracle	20190814	110.2	110.465	108.39	108.4	646151	101.4083	down	up	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20190814	12.13	12.18	11.92	11.94	27131	11.94	down	down	correct
SMLP.US	Summit Midstream Partners LP	20190814	5.38	5.38	5.05	5.26	518049	71.7763	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20190814	7.7	7.7	7.42	7.5	187706	103.7443	down	down	correct
SMP.US	Standard Motor Products Inc	20190814	44.69	44.91	43.8	44.29	60147	42.721	down	down	correct
SNA.US	Snap	20190814	149.11	149.5095	145.95	146.42	342456	137.0869	down	down	correct
SNAP.US	Snap Inc	20190814	16.62	16.89	16.29	16.36	18094850	16.36	down	down	correct
SNDR.US	Schneider National Inc	20190814	18.82	19.06	18.38	18.61	1165801	16.5716	down	down	correct
SNN.US	Smith & Nephew plc	20190814	45.74	45.9	45.51	45.55	374224	43.419	down	up	incorrect
SNP.US	China Petroleum & Chemical Corporation	20190814	58.88	59.1072	58.27	58.33	163116	47.8199	down	down	correct
SNV.US	Synovus Financial Corp	20190814	34.48	34.79	34.1	34.29	1235837	30.9064	down	up	incorrect
SNX.US	TD SYNNEX	20190814	83.09	83.37	80.51	80.69	340830	39.7984	down	down	correct
SO.US	The Southern Company	20190814	57.35	57.88	56.96	57.06	13002410	51.4024	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190814	13.55	13.62	13.13	13.19	410570	11.6222	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190814	26.16	26.36	26.16	26.36	34248	23.2747	up	up	correct
SOL.US	ReneSola Ltd	20190814	1	1	0.9101	0.957	28217	0.957	down	down	correct
SOLN.US	Southern Co	20190814	50.05	50.75	49.9693	50.17	17886363	43.326	up	up	correct
SON.US	Sonoco Products Company	20190814	56.29	56.8199	55.44	55.51	565862	51.7877	down	down	correct
SONY.US	Sony Group Corporation	20190814	55.23	55.26	54.135	54.32	1272708	53.7812	down	down	correct
SOR.US	Source Capital Inc	20190814	35.44	35.6564	35.27	35.27	5469	30.0471	down	down	correct
SOS.US	SOS Limited	20190814	0.5699	0.5699	0.5401	0.5573	6767	5.573	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190814	9.97	10.02	9.97	9.99	1021634	9.99	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20190814	48.94	49.15	48.28	48.91	284801	45.8221	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20190814	10.41	10.43	10.41	10.41	529760	10.41
SPE.US	Special Opportunities Fund Inc	20190814	13.67	13.67	13.6	13.63	25730	10.6137	down	up	incorrect
SPG.US	Simon Property Group Inc	20190814	153.95	154.48	151	152.12	2976130	132.1659	down	down	correct
SPGI.US	S&P Global Inc	20190814	253.08	256.315	247.89	248.61	1339034	243.5737	down	down	correct
SPH.US	Suburban Propane Partners L.P	20190814	23.19	23.33	22.69	22.86	194299	18.4149	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20190814	13.4611	13.53	13.36	13.52	4737	13.0989	up	up	correct
SPNT.US	SiriusPoint Ltd	20190814	9.78	9.85	9.45	9.6	577071	9.6	down	down	correct
SPOT.US	Spotify Technology S.A	20190814	149.91	149.91	143.52	147.15	1320827	147.15	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190814	71.92	72.34	70.69	71.04	1317363	70.6496	down	up	incorrect
SPXC.US	SPX Corporation	20190814	36.54	36.7	36.15	36.32	180831	36.32	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190814	16.29	16.41	16.12	16.24	50771	14.1884	down	up	incorrect
SQ.US	Square Inc	20190814	61.85	62.35	60.47	61.55	8577901	61.55	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190814	26.8547	26.9689	26.1151	26.1499	546187	24.6133	down	down	correct
SQNS.US	Sequans Communications S.A	20190814	0.8113	0.8797	0.8113	0.8511	40866	3.4044	up	up	correct
SR.US	Spire Inc	20190814	80.83	81.39	79.99	80.25	182731	73.2469	down	down	correct
SRC.US	Spirit Realty Capital Inc	20190814	45.29	45.375	45.06	45.24	1483741	39.2511	down	down	correct
SRE.US	Sempra	20190814	137.72	139.25	136.71	136.75	1294995	125.8096	down	down	correct
SREA.US	Sempra Energy	20190814	26.2	26.26	26.12	26.18	127878	22.8523	down	down	correct
SRG.US	Seritage Growth Properties	20190814	38.65	38.65	37.94	38.4	237118	38.4	down	down	correct
SRI.US	Stoneridge Inc	20190814	30	30.25	29.64	29.68	217461	29.68	down	down	correct
SRL.US	Scully Royalty Ltd	20190814	12.72	12.72	12.72	12.72	573	11.7778
SRLP.US	Sprague Resources LP	20190814	16.48	16.51	15.66	15.85	107239	11.6695	down	down	correct
SRT.US	StarTek Inc	20190814	6.7	6.7	6.35	6.38	101380	6.38	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190814	9.7	9.8076	9.62	9.65	4599	31.2467	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20190814	62.12	62.49	61.85	62.21	250112	60.7172	up	down	incorrect
SSL.US	Sasol Limited	20190814	18.24	18.38	18.1	18.17	260440	18.17	down	down	correct
SSTK.US	Shutterstock Inc	20190814	34.88	34.97	33.99	34.11	225007	33.3275	down	down	correct
ST.US	Sensata Technologies Holding plc	20190814	44.37	44.4	43.58	43.77	852797	43.77	down	down	correct
STAG.US	STAG Industrial Inc	20190814	29.03	29.2698	28.77	28.82	612175	25.9652	down	down	correct
STAR.US	PI	20190814	25.5524	25.68	25.5384	25.58	1000	21.189	up	down	incorrect
STC.US	Stewart Information Services Corporation	20190814	35.82	35.89	35.135	35.17	79613	32.765	down	down	correct
STE.US	STERIS plc	20190814	153.28	154.18	151.51	151.69	239097	148.3651	down	down	correct
STG.US	Sunlands Technology Group	20190814	2.19	2.46	2.15	2.46	7757	30.75	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190814	20.07	20.2005	19.76	19.9	59910	17.0264	down	down	correct
STL.US	Sterling Bancorp	20190814	19.17	19.32	18.805	18.89	2015049	18.1978	down	down	correct
STLA.US	Stellantis N.V	20190814	12.0823	12.1105	11.7713	11.7995	4083076	9.9481	down	down	correct
STM.US	STMicroelectronics N.V	20190814	17.45	17.57	17.0567	17.16	1685283	16.8623	down	down	correct
STN.US	Stantec Inc	20190814	21.46	21.52	21.07	21.34	17773	20.6225	down	down	correct
STNG.US	Scorpio Tankers Inc	20190814	23.42	23.78	22.77	22.97	549445	21.6519	down	down	correct
STON.US	StoneMor Inc	20190814	1.55	1.5969	1.37	1.41	78182	1.41	down	down	correct
STOR.US	STORE Capital Corporation	20190814	35.9	36.23	35.83	35.97	1142125	32.2884	up	up	correct
STT.US	State Street Corporation	20190814	50.11	50.44	49.56	49.63	3106590	46.3318	down	up	incorrect
STWD.US	Starwood Property Trust Inc	20190814	23.38	23.5	23.06	23.07	2158700	18.5057	down	down	correct
STZ.US	Constellation Brands Inc	20190814	193.89	196.25	192.5	193.36	1357687	186.8581	down	down	correct
SU.US	Suncor Energy Inc	20190814	28.05	28.18	27.8	27.91	3171804	25.2384	down	down	correct
SUI.US	Sun Communities Inc	20190814	142.66	143.65	141.655	142.1	474287	135.4808	down	down	correct
SUM.US	Summit Materials Inc	20190814	18.68	18.82	18.48	18.52	696637	18.52	down	down	correct
SUN.US	Sunoco LP	20190814	30.97	30.97	30.28	30.52	403348	24.0793	down	down	correct
SUP.US	Superior Industries International Inc	20190814	2.7	2.7	2.53	2.58	271929	2.58	down	down	correct
SUPV.US	Grupo Supervielle S.A	20190814	3.45	3.68	3.27	3.35	5706001	3.2419	down	down	correct
SUZ.US	Suzano S.A	20190814	16.09	16.11	15.75	15.75	423628	7.875	down	down	correct
SWCH.US	Switch Inc	20190814	15.28	15.565	15.24	15.38	1316445	15.0174	up	up	correct
SWI.US	SolarWinds Corporation	20190814	16.98	17.07	16.48	16.88	334767	16.4866	down	down	correct
SWK.US	Stanley Black & Decker Inc	20190814	134.05	134.45	131.02	131.2	665877	125.6372	down	down	correct
SWM.US	Schweitzer	20190814	34.15	34.37	33.87	34.05	105260	30.222	down	up	incorrect
SWN.US	Southwestern Energy Company	20190814	1.78	1.8125	1.68	1.73	15716730	1.73	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190814	88.45	88.45	87.27	87.52	200159	81.3859	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190814	7.98	7.98	7.92	7.94	12324	6.8345	down	down	correct
SXC.US	SunCoke Energy Inc	20190814	6.08	6.11	5.87	5.96	1531598	5.3518	down	down	correct
SXI.US	Standex International Corporation	20190814	60.45	60.67	59.28	59.93	67526	58.2624	down	down	correct
SXT.US	Sensient Technologies Corporation	20190814	65.65	66.33	64.96	65.36	286538	61.9268	down	down	correct
SYF.US	Synchrony Financial	20190814	34.12	34.27	32.74	32.84	6532370	30.8478	down	down	correct
SYK.US	Stryker Corporation	20190814	216.19	218.16	211.89	212.06	924951	206.8543	down	down	correct
SYY.US	Sysco Corporation	20190814	73.04	73.45	72.22	72.28	3144142	68.0671	down	down	correct
SZC.US	The Cushing Renaissance Fund	20190814	13.01	13.01	12.66	12.82	173603	41.2608	down	down	correct
TAC.US	TransAlta Corporation	20190814	6.23	6.37	6.22	6.3	166821	6.0524	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190814	16.87	17.01	16.69	16.76	1695500	16.3729	down	down	correct
TAL.US	TAL Education Group	20190814	31.86	32.1	31.105	31.77	3259080	31.77	down	down	correct
TALO.US	Talos Energy Inc	20190814	19.5	19.77	18.97	19.42	314080	19.42	down	down	correct
TAP.US	Molson Coors Beverage Company	20190814	51.25	51.415	50.29	50.34	2103144	47.9357	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190814	82.86	82.86	81.01	81.32	37234	81.32	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190814	26.54	26.6614	26.25	26.49	225866	23.6556	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190814	26.95	27.1	26.8	26.99	125308	24.0351	up	up	correct
TBI.US	TrueBlue Inc	20190814	19.57	19.57	19.11	19.29	294794	19.29	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20190814	23.1653	23.1653	23	23	723	23	down	down	correct
TCN.US	Tricon Capital Group Inc	20190814	7.7159	7.7159	7.7159	7.7159	0	7.1487
TCS.US	The Container Store Group Inc	20190814	4.68	4.68	4.51	4.53	311249	4.2346	down	down	correct
TD.US	The Toronto	20190814	55.22	55.5	54.445	54.6	2220396	49.5168	down	up	incorrect
TDC.US	Teradata Corporation	20190814	33.37	33.48	32.41	32.69	1363083	32.69	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20190814	18.16	18.16	17.96	18.01	50864	11.2216	down	up	incorrect
TDG.US	TransDigm Group Incorporated	20190814	544.47	551.9	535.74	539.05	386535	481.3741	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190814	25.53	25.8	25.53	25.8	32130	22.8518	up	up	correct
TDOC.US	Teladoc Health Inc	20190814	64.13	64.65	60.72	61.5	1566275	61.5	down	up	incorrect
TDS.US	Telephone and Data Systems Inc	20190814	24.98	25.095	24.62	24.84	688506	22.9152	down	down	correct
TDW.US	Tidewater Inc	20190814	15.8	16.01	15.32	15.61	461918	15.5922	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20190814	291.84	294.8	287.49	289.91	170346	289.91	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190814	16.37	16.75	16.01	16.2	49000	13.4426	down	down	correct
TECK.US	Teck Resources Limited	20190814	17.02	17.04	16.61	16.67	2376405	16.2728	down	up	incorrect
TEF.US	Telefónica S.A	20190814	6.7	6.7	6.575	6.58	2652124	5.3313	down	up	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20190814	9.45	9.53	9.35	9.37	293072	7.6913	down	down	correct
TEL.US	TE Connectivity Ltd	20190814	88.6	88.89	87.61	87.99	1915300	84.1599	down	down	correct
TEN.US	Tenneco Inc	20190814	9.97	9.99	9.34	9.49	1186526	9.49	down	down	correct
TEO.US	Telecom Argentina S.A	20190814	10.91	10.91	10.16	10.22	659250	8.8437	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190814	6.85	6.85	6.28	6.3	40024781	6.3	down	down	correct
TEX.US	Terex Corporation	20190814	24.99	25.2	23.9	24.15	1839364	23.6836	down	down	correct
TFC.US	Truist Financial Corporation	20190814	45.71	46.35	44.98	45.24	8589710	41.6477	down	down	correct
TFII.US	TFI International Inc	20190814	28.3	28.3	28.3	28.3	250	27.1163
TFX.US	Teleflex Incorporated	20190814	368.76	368.76	362.98	365.01	331660	361.9141	down	down	correct
TG.US	Tredegar Corporation	20190814	17.76	18.05	17.53	17.58	126632	11.6108	down	down	correct
TGH.US	Textainer Group Holdings Limited	20190814	6.95	6.95	6.4	6.78	320914	6.7277	down	up	incorrect
TGI.US	Triumph Group Inc	20190814	22.57	22.57	21.23	21.27	540183	21.153	down	down	correct
TGNA.US	TEGNA Inc	20190814	13.97	14.045	13.38	13.43	3517231	12.7857	down	down	correct
TGP.US	Teekay LNG Partners L.P	20190814	13.81	13.81	13.32	13.33	172697	11.2357	down	up	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20190814	8.79	9.45	8.39	8.75	1499042	8.4338	down	down	correct
TGT.US	Target Corporation	20190814	81.86	83.22	81.15	81.89	7011543	78.1131	up	down	incorrect
THC.US	Tenet Healthcare Corporation	20190814	20.77	20.94	19.52	19.56	1330564	19.56	down	up	incorrect
THG.US	The Hanover Insurance Group Inc	20190814	130.93	132.52	129.82	130.37	278256	121.1388	down	down	correct
THO.US	Thor Industries Inc	20190814	47.86	48.03	44.94	44.99	1053013	43.0299	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190814	17.43	17.43	17.08	17.08	90384	14.5479	down	down	correct
THR.US	Thermon Group Holdings Inc	20190814	21.66	22.11	21.19	21.46	168856	21.46	down	down	correct
THS.US	TreeHouse Foods Inc	20190814	51.83	51.83	50.815	50.98	496143	50.98	down	up	incorrect
THW.US	Tekla World Healthcare Fund	20190814	13.4	13.43	13.19	13.25	150508	10.6163	down	down	correct
TIMB.US	W	20190814	14.88	15.01	14.68	14.75	637041	14.0499	down	down	correct
TISI.US	Team Inc	20190814	17.03	17.15	16.67	16.78	109515	16.78	down	down	correct
TJX.US	The TJX Companies Inc	20190814	51.85	52.215	51.39	51.43	8708724	50.2907	down	down	correct
TK.US	Teekay Corporation	20190814	3.3	3.35	3.18	3.27	443115	3.27	down	up	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190814	5.47	5.5	5.39	5.4	328604	4.7108	down	down	correct
TKR.US	The Timken Company	20190814	40.44	40.54	39.38	40.01	823758	38.0881	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190814	29.22	29.91	29.22	29.73	179754	26.9877	up	up	correct
TLYS.US	Tilly's Inc	20190814	8.09	8.25	7.96	8.12	205166	6.3495	up	up	correct
TM.US	Toyota Motor Corporation	20190814	128.21	128.21	126.1	126.48	184166	118.8968	down	down	correct
TME.US	Tencent Music Entertainment Group	20190814	14.21	14.27	13.53	13.76	7931358	13.76	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20190814	22.58	22.69	22.3	22.32	700831	22.32	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20190814	272.64	275.3	269.37	269.48	1856237	267.9641	down	down	correct
TMST.US	TimkenSteel Corporation	20190814	5.85	5.85	5.44	5.47	395502	5.47	down	down	correct
TMX.US	Terminix Global Holdings Inc	20190814	56.8	57.47	55.5	55.59	736187	55.59	down	down	correct
TNC.US	Tennant Company	20190814	66.86	67.065	65.11	66.93	89338	64.8886	up	up	correct
TNET.US	TriNet Group Inc	20190814	71.32	71.32	67.58	67.7	312432	67.7	down	down	correct
TNK.US	Teekay Tankers Ltd	20190814	0.99	1.01	0.9772	0.9811	177681	7.8488	down	down	correct
TNL.US	Travel + Leisure Co	20190814	40.11	40.11	38.92	39.04	778419	35.5988	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20190814	2.77	2.82	2.75	2.79	163803	13.0244	up	up	correct
TOL.US	Toll Brothers Inc	20190814	35.49	35.59	34.83	35.03	2001659	34.071	down	down	correct
TPB.US	Turning Point Brands Inc	20190814	37.16	38.01	36.035	36.67	174400	36.0669	down	down	correct
TPC.US	Tutor Perini Corporation	20190814	9.92	10.01	9.68	9.93	815097	9.585	up	up	correct
TPH.US	Tri Pointe Homes Inc	20190814	13.5	13.63	13.44	13.51	1223262	13.51	up	up	correct
TPL.US	Texas Pacific Land Corporation	20190814	650.98	650.98	625.0201	638.2	27882	608.2385	down	up	incorrect
TPR.US	Tapestry Inc	20190814	25.88	25.88	24.75	25	6490579	23.645	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190814	15.36	15.49	15.31	15.33	259645	11.612	down	up	incorrect
TPX.US	Tempur Sealy International Inc	20190814	77.55	77.55	74.96	75.36	2318880	18.6896	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190814	17.62	17.62	17.18	17.31	16264	14.3803	down	down	correct
TR.US	Tootsie Roll Industries Inc	20190814	35.7087	35.9806	35.5146	35.6602	116031	33.6677	down	up	incorrect
TRC.US	Tejon Ranch Co	20190814	17.12	17.34	16.819	16.85	35094	16.85	down	down	correct
TREC.US	Trecora Resources	20190814	8.87	8.97	8.71	8.75	20207	8.75	down	down	correct
TREX.US	Trex Company Inc	20190814	81.94	82.64	80.67	81.45	1401428	40.725	down	down	correct
TRGP.US	Targa Resources Corp	20190814	34.83	34.97	33.0516	33.53	3427921	31.0282	down	down	correct
TRI.US	Thomson Reuters Corporation	20190814	66.58	67.38	65.32	65.56	372711	62.5866	down	down	correct
TRN.US	Trinity Industries Inc	20190814	17.81	17.89	17.03	17.11	1204092	15.8159	down	down	correct
TRNO.US	Terreno Realty Corporation	20190814	49.47	49.88	49.26	49.56	189079	47.1102	up	up	correct
TROX.US	Tronox Holdings plc	20190814	7.82	7.86	7.51	7.73	2105037	7.2628	down	down	correct
TRP.US	TC Energy Corporation	20190814	48.73	49.08	47.72	47.76	1233448	41.6988	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20190814	0.475	0.5	0.457	0.4893	9319639	4.893	up	up	correct
TRTN.US	Triton International Limited	20190814	30.75	30.84	30.1877	30.24	350723	26.4395	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20190814	19.6	19.6	19.11	19.11	298143	13.6184	down	down	correct
TRU.US	TransUnion	20190814	80.7	81.15	79.26	79.66	1205800	78.9776	down	up	incorrect
TRV.US	The Travelers Companies Inc	20190814	146.74	147.81	143.43	143.48	1563481	135.0064	down	down	correct
TS.US	Tenaris S.A	20190814	21.5	21.51	20.77	20.92	2391162	19.0929	down	down	correct
TSE.US	Trinseo S.A	20190814	29	29.22	28.32	28.44	367288	26.1552	down	up	incorrect
TSI.US	TCW Strategic Income Fund Inc	20190814	5.75	5.76	5.71	5.72	154251	5.1639	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190814	20.25	20.33	20.17	20.27	167629	14.5826	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190814	40.85	41.09	40.25	40.43	9622124	38.6712	down	up	incorrect
TSN.US	Tyson Foods Inc	20190814	87.13	87.67	85.53	85.76	2316490	80.8913	down	down	correct
TSQ.US	Townsquare Media Inc	20190814	6.13	6.13	6.02	6.05	6212	5.8431	down	down	correct
TT.US	Trane Technologies plc	20190814	118.22	118.83	115.87	116.29	993881	86.6523	down	down	correct
TTC.US	The Toro Company	20190814	71.37	71.46	70.87	71.13	342650	68.9948	down	down	correct
TTE.US	TotalEnergies SE	20190814	48.51	48.79	48.32	48.32	4206086	41.2093	down	down	correct
TTI.US	TETRA Technologies Inc	20190814	1.8	1.8	1.61	1.71	483005	1.71	down	down	correct
TTM.US	Tata Motors Limited	20190814	8.35	8.41	8.25	8.3	1098149	8.3	down	up	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190814	12.81	12.81	12.46	12.5473	62103	43.2252	down	up	incorrect
TU.US	TELUS Corporation	20190814	8.94	8.97	8.895	8.92	807518	15.3447	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20190814	18	18	16.06	16.54	426402	16.54	down	down	correct
TUP.US	Tupperware Brands Corporation	20190814	14	14	13.63	13.8	615490	13.568	down	down	correct
TV.US	Grupo Televisa S.A.B	20190814	8.21	8.27	7.68	7.73	3983223	7.6769	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190814	26.8094	26.8094	25.8486	26.6	19709	24.9245	down	up	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20190814	25.88	26.065	25.86	26	8414	24.5672	up	down	incorrect
TWI.US	Titan International Inc	20190814	2.97	3.03	2.82	2.93	431647	2.9122	down	down	correct
TWLO.US	Twilio Inc	20190814	128.1	129.6	123.43	124.75	4636514	124.75	down	down	correct
TWN.US	The Taiwan Fund Inc	20190814	17.2401	17.2401	16.85	16.85	2556	12.7661	down	down	correct
TWO.US	Two Harbors Investment Corp	20190814	13.23	13.24	13.05	13.06	2750860	10.4764	down	down	correct
TWTR.US	Twitter Inc	20190814	41.03	41.2499	40.39	40.65	11638680	40.65	down	down	correct
TX.US	Ternium S.A	20190814	17.44	17.64	16.96	16.99	622162	15.7903	down	down	correct
TXT.US	Textron Inc	20190814	44.55	44.66	42.995	43.18	1833020	42.998	down	down	correct
TY.US	Tri	20190814	26.41	26.41	26.09	26.11	45015	23.7744	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190814	21.2	21.2129	20.67	21	324359	73.9537	down	down	correct
TYL.US	Tyler Technologies Inc	20190814	251.28	252.87	248.61	251.23	157807	251.23	down	down	correct
UA.US	Under Armour Inc	20190814	17.43	17.47	16.96	16.96	3036066	16.96	down	down	correct
UAA.US	Under Armour Inc	20190814	19.39	19.41	18.885	19.01	4799837	19.01	down	down	correct
UAN.US	CVR Partners LP	20190814	3.8105	3.84	3.75	3.75	68789	34.2672	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20190814	20.84	21.03	20.78	20.85	67209	18.7096	up	up	correct
UBER.US	Uber Technologies Inc	20190814	36	36.2999	33.36	33.96	24481636	33.96	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20190814	16.63	16.66	16.46	16.55	1441	14.784	down	down	correct
UBS.US	UBS Group AG	20190814	10.23	10.25	10.13	10.16	4338995	9.3303	down	down	correct
UDR.US	UDR Inc	20190814	46.78	46.8	45.8	45.86	2368167	42.4832	down	down	correct
UE.US	Urban Edge Properties	20190814	16.69	16.89	16.61	16.77	1086846	15.0788	up	up	correct
UFI.US	Unifi Inc	20190814	19.43	19.99	19.29	19.74	107356	19.74	up	up	correct
UFS.US	Domtar Corporation	20190814	34.66	34.845	33.73	33.92	760253	32.3958	down	down	correct
UGI.US	UGI Corporation	20190814	47.03	47.08	46.27	46.5	1295842	42.9659	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190814	146.36	149	143.93	146.01	307524	146.01	down	up	incorrect
UGP.US	Ultrapar Participações S.A	20190814	4.6	4.64	4.515	4.55	1892487	4.2818	down	down	correct
UHS.US	Universal Health Services Inc	20190814	147.48	147.52	144.39	145.83	586559	144.3703	down	down	correct
UHT.US	Universal Health Realty Income Trust	20190814	93.23	94.59	92.18	93.79	99966	85.5336	up	up	correct
UI.US	Ubiquiti Inc	20190814	113.48	114.22	110.88	111.26	496583	109.2386	down	down	correct
UIS.US	Unisys Corporation	20190814	8.82	8.82	8.32	8.42	1047483	8.42	down	down	correct
UL.US	Unilever PLC	20190814	59.47	60.13	59.39	59.46	1050955	55.1151	down	down	correct
UMC.US	United Microelectronics Corporation	20190814	2.03	2.05	2.021	2.03	379219	1.8718
UMH.US	UMH Properties Inc	20190814	12.05	12.15	11.72	11.77	204073	10.6373	down	down	correct
UNF.US	UniFirst Corporation	20190814	197.2	198.78	195.69	196.67	81360	194.3478	down	down	correct
UNFI.US	United Natural Foods Inc	20190814	7.89	7.89	7.05	7.11	1621921	7.11	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20190814	246.73	248.41	243.01	243.2	3464315	233.9381	down	down	correct
UNM.US	Unum Group	20190814	27.13	27.29	26.4	26.46	1741488	23.5508	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20190814	26.89	27.05	26.74	27.05	11765	23.3558	up	up	correct
UNP.US	Union Pacific Corporation	20190814	166.04	166.84	163.06	163.7	3113777	155.4418	down	down	correct
UNVR.US	Univar Solutions Inc	20190814	19.08	19.08	18.73	18.84	2895294	18.84	down	down	correct
UPH.US	UpHealth Inc	20190814	9.78	10	9.78	10	31100	10	up	up	correct
UPS.US	United Parcel Service Inc	20190814	114.76	115.35	113.9	114.04	3775794	106.2968	down	up	incorrect
URI.US	United Rentals Inc	20190814	109.72	109.99	103.85	105.36	2139106	105.36	down	down	correct
USA.US	Liberty All	20190814	6.12	6.13	6.02	6.02	853043	4.8075	down	up	incorrect
USAC.US	USA Compression Partners LP	20190814	15.22	15.4	14.9	15.36	244833	11.2704	up	up	correct
USB.US	U.S. Bancorp	20190814	51.83	52.22	50.83	50.9	9297656	46.9129	down	down	correct
USDP.US	USD Partners LP	20190814	11.1	11.1	10.83	10.93	92591	8.4724	down	down	correct
USFD.US	US Foods Holding Corp	20190814	38.3	38.62	38.03	38.21	2130000	38.21	down	up	incorrect
USM.US	United States Cellular Corporation	20190814	34.97	34.97	33.54	34.42	227308	34.42	down	down	correct
USNA.US	USANA Health Sciences Inc	20190814	68.62	68.64	66.86	67.05	171584	67.05	down	up	incorrect
USPH.US	U.S. Physical Therapy Inc	20190814	132.83	134.86	132.66	134.81	71546	132.2416	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20190814	4	4.01	3.66	3.85	379935	3.85	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190814	25.58	25.86	25.27	25.37	280029	21.2571	down	down	correct
UTI.US	Universal Technical Institute Inc	20190814	4.18	4.49	4.18	4.3	99206	4.3	up	up	correct
UTL.US	Unitil Corporation	20190814	58.58	59.24	58.29	58.41	52610	54.3346	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20190814	27.05	27.24	26.665	26.85	275281	24.7879	down	up	incorrect
UVV.US	Universal Corporation	20190814	51.79	52.1777	51.28	51.71	153434	45.0827	down	down	correct
V.US	Visa Inc	20190814	176.24	177.25	173.1601	173.51	7293455	170.8633	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190814	86.03	87.16	85.22	85.97	401742	84.2233	down	up	incorrect
VALE.US	Vale S.A.	20190814	11.35	11.35	11.05	11.06	24040029	8.7705	down	down	correct
VAPO.US	Vapotherm Inc	20190814	14.59	14.67	13.86	14.45	254537	14.45	down	down	correct
VATE.US	Innovate Corp	20190814	2.2	2.2	2.08	2.14	124552	2.14	down	down	correct
VBF.US	Invesco Bond Fund	20190814	19.07	19.2325	19.04	19.1	56356	16.529	up	up	correct
VCIF.US	Vertical Capital Income Fund	20190814	10.33	10.33	10.02	10.11	39015	8.4657	down	up	incorrect
VCRA.US	Vocera Communications Inc	20190814	23.97	24.12	23.32	24.07	335824	24.07	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20190814	13.2	13.25	13.1616	13.1891	69758	11.9321	down	down	correct
VEC.US	Vectrus Inc	20190814	41.15	41.285	40.03	40.15	59803	40.15	down	down	correct
VEDL.US	Vedanta Limited	20190814	8	8.02	7.85	7.88	1261008	6.5172	down	down	correct
VEEV.US	Veeva Systems Inc	20190814	158.95	160.68	155.2139	156.87	925749	156.87	down	down	correct
VER.US	VEREIT Inc	20190814	9.43	9.53	9.4	9.42	11443761	41.6707	down	down	correct
VET.US	Vermilion Energy Inc	20190814	15.03	15.12	14.63	14.76	742297	13.1881	down	up	incorrect
VFC.US	V.F. Corporation	20190814	81.03	81.38	79.36	79.4	1909635	74.6015	down	up	incorrect
VGI.US	Virtus Global Multi	20190814	12.51	12.57	12.17	12.35	76642	9.9039	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190814	13.2	13.23	13.12	13.12	126436	11.724	down	up	incorrect
VGR.US	Vector Group Ltd	20190814	10.9333	10.9333	10.6667	10.8476	872924	9.0122	down	down	correct
VHC.US	VirnetX Holding Corp	20190814	4.81	5.07	4.8	4.88	547023	4.1858	up	up	correct
VHI.US	Valhi Inc	20190814	1.91	1.93	1.79	1.88	164309	21.1088	down	up	incorrect
VICI.US	VICI Properties Inc	20190814	21.34	21.36	20.66	20.66	7969143	18.1003	down	down	correct
VIIX.US	VelocityShares VIX Short	20190814	12.08	12.91	11.94	12.91	162492	64.55	up	up	correct
VIPS.US	Vipshop Holdings Limited	20190814	6.42	6.43	6.17	6.26	6048755	6.26	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20190814	6.75	6.85	5.94	6.46	256738	6.46	down	down	correct
VIV.US	Telefônica Brasil S.A	20190814	12.77	12.88	12.57	12.63	1527041	10.5057	down	down	correct
VKQ.US	Invesco Municipal Trust	20190814	12.79	12.8051	12.71	12.71	153422	11.3629	down	down	correct
VLO.US	Valero Energy Corporation	20190814	77.05	77.97	75.97	76	3912389	66.9778	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190814	9.09	9.15	8.71	8.71	294557	8.71	down	down	correct
VLT.US	Invesco High Income Trust II	20190814	14.19	14.1901	14.125	14.13	24771	11.5599	down	down	correct
VMC.US	Vulcan Materials Company	20190814	139.1	139.91	138	139.14	622449	135.9134	up	down	incorrect
VMI.US	Valmont Industries Inc	20190814	128.88	130.02	127.23	127.38	122416	123.6984	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20190814	12.78	12.8526	12.77	12.78	246725	11.4235
VNCE.US	Vince Holding Corp	20190814	12.42	12.55	12.05	12.49	24122	12.49	up	up	correct
VNE.US	Veoneer Inc	20190814	15.82	15.82	15.27	15.41	665790	15.41	down	down	correct
VNO.US	Vornado Realty Trust	20190814	61.04	61.29	60.06	60.19	1122261	51.9263	down	down	correct
VNTR.US	Venator Materials PLC	20190814	2.06	2.1	1.94	2.03	1189093	2.03	down	down	correct
VOC.US	VOC Energy Trust	20190814	5.25	5.25	5.01	5.11	60995	4.0053	down	down	correct
VOYA.US	Voya Financial Inc	20190814	48.92	49.16	47.91	48.38	2175936	47.203	down	down	correct
VPG.US	Vishay Precision Group Inc	20190814	31.5	31.77	30.3	31.63	152610	31.63	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190814	13.68	13.73	13.6	13.63	32298	12.238	down	down	correct
VRS.US	Verso Corporation	20190814	11.49	11.57	11.18	11.35	381913	8.572	down	down	correct
VRT.US	Vertiv Holdings Co	20190814	10.21	10.25	10.21	10.25	1900	10.2406	up	up	correct
VRTV.US	Veritiv Corporation	20190814	16.39	16.71	16.18	16.22	94696	16.22	down	up	incorrect
VSH.US	Vishay Intertechnology Inc	20190814	15.4	15.5	15.235	15.31	860186	14.5617	down	up	incorrect
VST.US	Vistra Corp	20190814	22.53	22.87	22.22	22.29	8127057	20.7416	down	down	correct
VSTO.US	Vista Outdoor Inc	20190814	4.93	4.95	4.5874	4.65	694688	4.65	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190814	10.89	10.9283	10.85	10.85	241239	8.9988	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190814	13.85	13.85	13.76	13.78	21645	12.4569	down	up	incorrect
VTOL.US	Bristow Group Inc	20190814	10.26	10.34	9.58	9.59	35038	28.77	down	down	correct
VTR.US	Ventas Inc	20190814	71.44	71.97	70.81	71.44	2779205	64.0742
VVI.US	Viad Corp	20190814	66.42	66.83	65.25	65.64	141111	65.2315	down	up	incorrect
VVR.US	Invesco Senior Income Trust	20190814	4.15	4.16	4.13	4.15	498701	3.5143
VVV.US	Valvoline Inc	20190814	21.97	22.17	21.88	21.96	1341296	20.9905	down	down	correct
VZ.US	Verizon Communications Inc	20190814	56.04	56.52	55.49	55.72	15041167	50.5461	down	down	correct
W.US	Wayfair Inc	20190814	121.35	122	112.06	112.06	5131950	112.06	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190814	66	66.83	64	64.25	3226795	63.3408	down	down	correct
WAL.US	Western Alliance Bancorporation	20190814	42.95	43.48	42.26	42.49	1472203	40.5417	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190814	26.55	26.77	26.48	26.48	8138	23.0688	down	down	correct
WAT.US	Waters Corporation	20190814	205.41	206.09	199.87	200.04	560978	200.04	down	down	correct
WBK.US	Westpac Banking Corporation	20190814	19.04	19.11	18.8001	18.83	234940	17.1108	down	down	correct
WBS.US	Webster Financial Corporation	20190814	46.84	47.18	45.8	46	384862	42.0362	down	up	incorrect
WBT.US	Welbilt Inc	20190814	15.66	15.76	15.21	15.27	1137083	15.27	down	down	correct
WCC.US	WESCO International Inc	20190814	43.75	43.81	42.32	42.59	759427	42.59	down	down	correct
WCN.US	Waste Connections Inc	20190814	92.39	93.01	90.27	90.38	607028	88.8665	down	down	correct
WD.US	Walker & Dunlop Inc	20190814	56.04	56.155	54.3	54.5	159521	51.6512	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20190814	13.64	13.64	13.53	13.55	39951	11.7888	down	down	correct
WEC.US	WEC Energy Group Inc	20190814	90.08	90.22	88.42	88.89	1631546	83.4471	down	up	incorrect
WEI.US	Weidai Ltd	20190814	7.21	7.21	7.2	7.2	1506	7.2	down	down	correct
WELL.US	Welltower Inc	20190814	87.11	87.55	86.4471	86.56	1556898	79.1884	down	down	correct
WES.US	Western Midstream Partners LP	20190814	23.7	23.94	23.1	23.13	1856328	18.252	down	down	correct
WEX.US	WEX Inc	20190814	200.78	201.72	194.3374	195.56	260927	195.56	down	down	correct
WF.US	Woori Financial Group Inc	20190814	28.62	28.68	27.62	27.62	75988	24.9174	down	down	correct
WFC.US	Wells Fargo & Company	20190814	45.02	45.1	43.94	43.97	28786684	41.307	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20190814	35.65	35.65	35.63	35.63	1000	34.6818	down	down	correct
WGO.US	Winnebago Industries Inc	20190814	35.32	35.5	33.44	33.45	464977	32.7719	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20190814	53.7	53.7	49.5	49.65	2443600	47.9468	down	down	correct
WHD.US	Cactus Inc	20190814	27.03	27.3	25.63	25.7	567836	25.027	down	down	correct
WHG.US	Westwood Holdings Group Inc	20190814	29.49	29.49	28.61	28.99	25341	24.0026	down	down	correct
WHR.US	Whirlpool Corporation	20190814	133.84	134.55	129.11	129.82	754349	120.4379	down	down	correct
WIA.US	Western Asset Inflation	20190814	11.7	11.79	11.7	11.74	50308	9.6293	up	up	correct
WIT.US	Wipro Limited	20190814	3.8	3.81	3.76	3.77	1113587	3.7483	down	down	correct
WIW.US	Western Asset Inflation	20190814	11.24	11.25	11.2	11.22	103361	9.9377	down	down	correct
WK.US	Workiva Inc	20190814	54.92	55.25	51.18	51.6	2410366	51.6	down	down	correct
WLK.US	Westlake Chemical Corporation	20190814	60.06	61.505	60.06	60.98	481518	58.6088	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20190814	21.54	21.89	21.2439	21.73	22669	18.0179	up	up	correct
WM.US	Waste Management Inc	20190814	118.53	118.81	115.96	116	3009474	111.0221	down	down	correct
WMB.US	The Williams Companies Inc	20190814	23.54	23.59	23.05	23.11	9292753	19.3472	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190814	9.68	9.68	9.45	9.49	544217	8.0603	down	down	correct
WMK.US	Weis Markets Inc	20190814	38.13	38.23	37.72	37.95	62792	35.8614	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20190814	32.37	32.67	31.92	32.17	246039	31.6643	down	down	correct
WMT.US	Walmart Inc	20190814	105.48	108.06	105.14	106.2	9312818	102.362	up	up	correct
WNC.US	Wabash National Corporation	20190814	14.69	14.75	14.115	14.23	455618	13.4519	down	up	incorrect
WNS.US	WNS (Holdings) Limited	20190814	61.81	62.55	61.3	62	125850	62	up	up	correct
WOLF.US	Wolfspeed Inc	20190814	56.64	57.83	56.31	57.14	1025692	57.14	up	up	correct
WOR.US	Worthington Industries Inc	20190814	36.16	36.44	35.1	35.24	222020	33.2315	down	up	incorrect
WOW.US	WideOpenWest Inc	20190814	5.61	5.685	5.38	5.64	406623	5.64	up	up	correct
WPC.US	W. P. Carey Inc	20190814	87.25	88.225	87.2353	87.51	1005437	76.748	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190814	27.01	27.01	26.4399	26.44	4208551	25.6449	down	down	correct
WPP.US	WPP plc	20190814	57.85	58.01	56.93	56.97	156310	50.3992	down	down	correct
WRB.US	W. R. Berkley Corporation	20190814	71.43	72.09	70.22	70.48	620841	67.1736	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20190814	26.11	26.24	25.89	26	261958	23.2347	down	down	correct
WRI.US	Weingarten Realty Investors	20190814	27.35	27.36	26.78	26.85	1544693	23.686	down	up	incorrect
WRK.US	WestRock Company	20190814	33.94	34.515	33.21	33.24	3738954	31.2803	down	down	correct
WSM.US	Williams	20190814	64.83	64.83	61.84	62.19	1729740	59.2512	down	up	incorrect
WSO.US	Watsco Inc	20190814	156.67	157.71	155.56	156.31	167082	144.9301	down	up	incorrect
WSR.US	Whitestone REIT	20190814	12.46	12.57	12.34	12.42	187000	10.7221	down	down	correct
WST.US	West Pharmaceutical Services Inc	20190814	143.48	144.29	142.02	142.35	268235	141.4601	down	down	correct
WTI.US	W&T Offshore Inc	20190814	4.57	4.63	4.315	4.33	2278105	4.33	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190814	1079.765	1089.93	1057.745	1065.97	26816	1063.7661	down	up	incorrect
WTRG.US	Essential Utilities Inc	20190814	43.68	43.96	43.16	43.24	1215891	40.9634	down	down	correct
WTRU.US	Aqua America Inc	20190814	59.21	59.35	58.53	58.71	390700	52.3434	down	down	correct
WTS.US	Watts Water Technologies Inc	20190814	91.99	92.39	90.25	90.49	110819	88.6059	down	down	correct
WTTR.US	Select Energy Services Inc	20190814	8.29	8.29	7.925	8.05	396975	8.05	down	down	correct
WU.US	The Western Union Company	20190814	21.17	21.28	20.725	20.77	6910234	18.8134	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20190814	66.87	67.84	65.44	67.42	1452269	65.8382	up	up	correct
WWW.US	Wolverine World Wide Inc	20190814	24.54	24.54	23.78	23.85	1004403	23.0771	down	down	correct
WY.US	Weyerhaeuser Company	20190814	24.89	24.93	24.47	24.5	3057292	22.742	down	down	correct
X.US	United States Steel Corporation	20190814	11.61	11.855	11.47	11.56	12203410	11.4253	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190814	9.23	9.2761	9.0507	9.21	41119	7.1136	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20190814	20.85	21	20.42	20.44	647401	19.3967	down	up	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20190814	3.89	3.93	3.81	3.88	128247	3.4487	down	down	correct
XOM.US	Exxon Mobil Corporation	20190814	69.07	69.09	67.65	67.65	18114359	58.3145	down	down	correct
XPO.US	XPO Logistics Inc	20190814	66.489	66.489	64.2201	65.4095	978756	38.0731	down	up	incorrect
XPRO.US	Frank’s International NV	20190814	26.34	26.34	24.3	24.72	136200	24.72	down	down	correct
XYF.US	X Financial	20190814	2.56	2.75	2.56	2.74	18591	8.22	up	up	correct
XYL.US	Xylem Inc	20190814	75.95	76.1	74.82	74.88	686270	72.7609	down	down	correct
Y.US	Alleghany Corporation	20190814	746.36	752.96	733.695	737.09	57403	721.3812	down	down	correct
YELP.US	Yelp Inc	20190814	33.65	34.09	32.46	32.7	2249624	32.7	down	down	correct
YETI.US	YETI Holdings Inc	20190814	29	29	27.5	28.05	1267144	28.05	down	down	correct
YEXT.US	Yext Inc	20190814	19.98	20.08	19.18	19.23	818594	19.23	down	down	correct
YPF.US	YPF Sociedad Anónima	20190814	11.14	11.34	10.35	10.36	5048332	10.36	down	up	incorrect
YRD.US	Yiren Digital Ltd	20190814	9.61	9.76	9.17	9.27	177547	9.27	down	down	correct
YUM.US	Yum! Brands Inc	20190814	116.69	116.93	115.51	115.55	1413200	110.6215	down	down	correct
YUMC.US	Yum China Holdings Inc	20190814	42.24	42.69	41.58	41.82	1982900	41.054	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190814	136.83	136.83	133.82	133.93	1287093	131.5732	down	down	correct
ZEN.US	Zendesk Inc	20190814	75.83	76.25	73.16	74.7	1852962	74.7	down	down	correct
ZEPP.US	Zepp Health Corporation	20190814	10.63	10.85	10.35	10.72	217693	10.72	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20190814	29.21	29.2555	28.37	28.55	25302	28.55	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20190814	18.76	19.11	18.71	19.02	1964957	18.6572	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190814	10.65	10.7	10.33	10.34	138227	8.2068	down	down	correct
ZTS.US	Zoetis Inc	20190814	123.4	124.42	121.58	121.79	1875196	120.2785	down	up	incorrect
ZUO.US	Zuora Inc	20190814	13.7	13.88	13.32	13.74	1188650	13.74	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190814	26.53	26.87	26.16	26.27	765300	25.8557	down	down	correct
ZYME.US	Zymeworks Inc	20190814	23.05	24.14	23.02	24.12	103380	24.12	up	up	correct