CollectAI

close-nyse_stocks

2019/08/15

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190815	71.94	72.65	69.42	69.59	6701003	68.4588	down	down	correct
AA.US	Alcoa Corporation	20190815	17.6	17.74	16.6814	16.92	3973308	16.8831	down	down	correct
AAIC.US	PC	20190815	22.63	22.63	22.5293	22.5293	900	17.395	down	down	correct
AAP.US	Advance Auto Parts Inc	20190815	137.21	138.27	135.46	137.5	1960529	134.2312	up	up	correct
AAT.US	American Assets Trust Inc	20190815	46.48	46.83	46.32	46.44	269158	43.0768	down	down	correct
AB.US	AllianceBernstein Holding L.P	20190815	26.52	26.92	26.29	26.38	259444	21.6761	down	down	correct
ABB.US	ABB Ltd	20190815	18.22	18.315	18.135	18.25	2450262	16.9911	up	up	correct
ABBV.US	AbbVie Inc	20190815	64.12	64.24	62.66	62.98	9195726	56.1266	down	down	correct
ABC.US	AmerisourceBergen Corporation	20190815	86.43	86.88	85.34	85.97	1100013	82.4213	down	down	correct
ABEV.US	Ambev S.A	20190815	4.73	4.74	4.59	4.64	34098219	4.22	down	down	correct
ABG.US	Asbury Automotive Group Inc	20190815	89.84	89.84	87.46	88.76	142845	88.76	down	down	correct
ABM.US	ABM Industries Incorporated	20190815	38.36	38.36	37.56	38.05	320524	36.3877	down	down	correct
ABT.US	Abbott Laboratories	20190815	84.16	84.73	83.52	83.94	4952562	81.0543	down	down	correct
AC.US	Associated Capital Group Inc	20190815	34.1801	35.62	34.1801	35.62	1011	34.9802	up	up	correct
ACA.US	Arcosa Inc	20190815	31.82	32.13	30.721	31.01	300093	30.7133	down	up	incorrect
ACC.US	American Campus Communities Inc	20190815	46.69	47.19	46.59	46.89	786171	42.4122	up	up	correct
ACCO.US	ACCO Brands Corporation	20190815	9.42	9.54	9.36	9.45	551367	8.6739	up	up	correct
ACEL.US	WS	20190815	10.27	10.28	10.2699	10.28	3050	8.8847	up	down	incorrect
ACH.US	Aluminum Corporation of China Limited	20190815	7.12	7.12	6.9723	7.1	32138	7.1	down	down	correct
ACM.US	AECOM	20190815	32.47	32.75	32.28	32.44	705068	32.44	down	up	incorrect
ACN.US	Accenture plc	20190815	187.35	190.23	186.7	189.56	1932571	183.4987	up	down	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20190815	15.07	15.25	15.01	15.23	161272	11.8775	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190815	23.59	23.59	23.38	23.42	45391	16.4526	down	up	incorrect
ADM.US	Archer	20190815	36.88	37.05	36.5	36.76	2992829	34.1126	down	down	correct
ADNT.US	Adient plc	20190815	22.95	22.975	21.25	21.47	1364000	21.47	down	down	correct
ADT.US	ADT Inc	20190815	4.41	4.46	4.28	4.38	1434597	3.8638	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20190815	15.33	15.3501	15.17	15.23	244184	11.4019	down	down	correct
AEE.US	Ameren Corporation	20190815	75.04	76.13	74.92	75.81	3140613	71.0266	up	up	correct
AEG.US	Aegon N.V	20190815	3.86	3.88	3.79	3.8	3344017	3.4239	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20190815	58.14	59.5767	57.96	59.2	2034128	56.6565	up	up	correct
AENZ.US	Aenza S.A.A	20190815	2.4	2.59	2.4	2.59	16055	2.59	up	up	correct
AEO.US	American Eagle Outfitters Inc	20190815	15.09	15.24	14.525	14.79	4546132	13.7711	down	down	correct
AER.US	AerCap Holdings N.V	20190815	51.63	51.63	50.27	50.53	655051	50.53	down	down	correct
AES.US	The AES Corporation	20190815	14.94	14.955	14.625	14.77	5641138	13.8265	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190815	13.82	13.86	13.774	13.85	64385	12.9872	up	up	correct
AFG.US	American Financial Group Inc	20190815	98.98	99	98.07	98.26	518392	74.1828	down	down	correct
AFGB.US	American Financial Group Inc	20190815	26.8991	26.94	26.89	26.8935	11356	24.1292	down	down	correct
AFI.US	Armstrong Flooring Inc	20190815	7.12	7.24	7	7.01	228915	7.01	down	down	correct
AFL.US	Aflac Incorporated	20190815	51.48	52.23	51.48	52.07	2790495	48.9422	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190815	14.64	14.69	14.6398	14.65	34017	12.3208	up	up	correct
AG.US	First Majestic Silver Corp	20190815	10.06	10.35	9.93	10.26	3832569	10.2485	up	up	correct
AGCO.US	AGCO Corporation	20190815	64.92	65.865	64.11	65.65	848105	62.8789	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190815	9.23	9.25	9.12	9.17	31281	7.6714	down	down	correct
AGI.US	Alamos Gold Inc	20190815	6.97	7.27	6.9	7.18	3259915	6.999	up	up	correct
AGO.US	Assured Guaranty Ltd	20190815	44.43	44.5	43.92	43.97	609591	41.6714	down	down	correct
AGR.US	Avangrid Inc	20190815	48.39	49.0521	48.39	48.89	584650	44.7136	up	up	correct
AGRO.US	Adecoagro S.A	20190815	5.57	5.84	5.5	5.82	464863	5.82	up	up	correct
AGS.US	PlayAGS Inc	20190815	10.3391	10.48	9.96	10.15	591427	10.15	down	down	correct
AGX.US	Argan Inc	20190815	39.39	39.685	39.01	39.33	90380	35.7843	down	down	correct
AHH.US	PA	20190815	26.2773	26.37	26.2773	26.322	6775	22.5128	up	up	correct
AHL.US	PE	20190815	25.21	25.29	25.15	25.29	293809	22.175	up	down	incorrect
AHT.US	PI	20190815	21	21.2266	20.92	21.0845	22242	18.9828	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190815	24.5377	24.5377	24.4166	24.434	1158	20.528	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20190815	14.67	14.7	14.58	14.62	57274	12.2108	down	down	correct
AIG.US	PA	20190815	27.72	28.04	27.67	28	83571	24.4772	up	up	correct
AIN.US	Albany International Corp	20190815	81.49	83.01	81.03	81.82	170824	79.4435	up	up	correct
AIR.US	AAR Corp	20190815	40	40.97	39.58	40.8	196381	40.5031	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190815	53.04	53.45	52.13	52.52	288884	50.4776	down	down	correct
AIV.US	Apartment Investment and Management Company	20190815	5.2846	5.4002	5.277	5.3878	1064077	4.9471	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190815	24.5	24.5	24.3527	24.3527	1700	21.5509	down	down	correct
AIZ.US	Assurant Inc	20190815	121.08	121.74	119.51	121.02	722453	115.8362	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20190815	88.03	88.97	87.85	88.5	570707	85.0402	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190815	48.53	48.79	48.01	48.55	450505	43.7488	up	up	correct
AJX.US	Great Ajax Corp	20190815	14.62	14.69	14.485	14.67	146031	12.1031	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190815	26.129	26.13	26.05	26.13	10797	22.0863	up	up	correct
AKO.US	B	20190815	18.462	19	18.31	18.84	15736	16.6579	up	down	incorrect
AKR.US	Acadia Realty Trust	20190815	27.54	27.73	27.38	27.46	364804	25.7451	down	down	correct
AL.US	PA	20190815	26.74	26.9472	26.62	26.88	12513	23.1311	up	up	correct
ALB.US	Albemarle Corporation	20190815	64.34	64.34	61.24	61.66	2693849	59.4921	down	down	correct
ALC.US	Alcon AG	20190815	58.9	59.74	58.9	59.58	455463	59.4073	up	up	correct
ALE.US	ALLETE Inc	20190815	83.65	84.67	83.28	84.41	155880	77.4765	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20190815	22.38	22.51	22.06	22.31	234927	20.9986	down	down	correct
ALG.US	Alamo Group Inc	20190815	105.89	107.58	105.46	107.1	78712	106.0752	up	up	correct
ALIN.US	PE	20190815	16.36	16.55	16.3	16.415	11250	13.5809	up	down	incorrect
ALK.US	Alaska Air Group Inc	20190815	59.34	59.53	58.82	59.02	1223095	58.0567	down	up	incorrect
ALL.US	The Allstate Corporation	20190815	101.86	102.36	101.13	101.84	1249800	96.1928	down	down	correct
ALLE.US	Allegion plc	20190815	94.3	94.98	93.49	94.72	747864	92.1026	up	up	correct
ALLY.US	PA	20190815	26.2	26.32	26.16	26.24	135268	26.24	up	up	correct
ALP.US	PQ	20190815	26.5425	26.79	26.5425	26.79	13732	23.8213	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20190815	42.18	42.38	41.69	41.98	876000	40.1556	down	down	correct
ALV.US	Autoliv Inc	20190815	64.9	64.93	62.69	63.3	527498	60.2745	down	down	correct
ALX.US	Alexander's Inc	20190815	358.82	362.11	356.97	359.73	27982	311.0684	up	up	correct
AM.US	Antero Midstream Corporation	20190815	6.89	7.38	6.72	7.34	8325768	5.0411	up	up	correct
AMBC.US	Ambac Financial Group Inc	20190815	18.23	18.6	18.13	18.47	328754	18.47	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190815	10.7	10.86	10.46	10.84	2097969	10.3432	up	up	correct
AMCR.US	Amcor plc	20190815	9.87	9.9	9.69	9.7	3684900	8.7148	down	down	correct
AME.US	AMETEK Inc	20190815	83.44	84.62	83.13	84.33	1460343	82.9284	up	up	correct
AMG.US	Affiliated Managers Group Inc	20190815	77.38	77.82	74.36	74.49	580161	73.8808	down	down	correct
AMH.US	PH	20190815	27.48	27.48	27.19	27.19	4417	23.5135	down	up	incorrect
AMK.US	AssetMark Financial Holdings Inc	20190815	23.43	23.89	22.87	23.31	202287	23.31	down	down	correct
AMN.US	AMN Healthcare Services Inc	20190815	53.93	55.06	53.35	55	328409	55	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190815	13.04	13.04	12.885	12.93	5245	12.1515	down	down	correct
AMP.US	Ameriprise Financial Inc	20190815	123.52	124.6	121.57	122.75	1351510	116.727	down	down	correct
AMPY.US	Amplify Energy Corp	20190815	5.17	5.18	4.77	4.81	616612	4.81	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20190815	31.56	32.62	30.85	30.94	281604	30.94	down	down	correct
AMRC.US	Ameresco Inc	20190815	14.04	14.4	13.97	14.3	64773	14.3	up	down	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20190815	2.6	2.64	2.38	2.4	1862422	2.4	down	down	correct
AMT.US	American Tower Corporation (REIT)	20190815	219.25	224.57	218.85	224.2	1773207	213.8571	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190815	13.34	13.34	12.93	13.06	2484289	12.2797	down	down	correct
AN.US	AutoNation Inc	20190815	48.25	48.25	46.31	46.94	809928	46.94	down	down	correct
ANET.US	Arista Networks Inc	20190815	219.13	220	214.05	216.69	4466800	54.1725	down	down	correct
ANF.US	Abercrombie & Fitch Co	20190815	15.67	15.76	15	15.17	2270814	14.5738	down	down	correct
ANH.US	PC	20190815	25.4996	25.5	25.42	25.4227	2600	22.2215	down	down	correct
ANTM.US	Anthem Inc	20190815	273.31	275.59	270.96	274.11	1188798	265.6188	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190815	8.02	8.05	7.98	8	277971	6.6584	down	down	correct
AON.US	Aon plc	20190815	186.94	189.93	186.29	189.18	861382	185.5586	up	up	correct
AOS.US	A. O. Smith Corporation	20190815	45.22	46.2599	44.86	46.1	2837904	44.187	up	up	correct
AP.US	Ampco	20190815	3.77	3.88	3.77	3.8	5317	3.8	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20190815	25.79	26.06	25.38	25.59	229975	21.0009	down	down	correct
APD.US	Air Products and Chemicals Inc	20190815	223.58	227.26	222.68	226.34	1132325	215.6916	up	up	correct
APG.US	APi Group Corporation	20190815	9.5	9.5	9.5	9.5	352	9.5
APH.US	Amphenol Corporation	20190815	85.42	85.65	83.78	84.39	3566918	41.1875	down	up	incorrect
APLE.US	Apple Hospitality REIT Inc	20190815	15.58	15.67	15.41	15.47	1375332	14.7587	down	up	incorrect
APO.US	PB	20190815	26.56	26.75	26.56	26.65	31629	22.9691	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190815	7.54	7.88	7.27	7.48	385072	7.48	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20190815	14.16	14.16	13.9949	14.15	189972	11.5859	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20190815	12.88	12.93	12.78	12.9	698713	11.7126	up	down	incorrect
AQNA.US	AQNA	20190815	27.58	27.58	27.4596	27.49	63338	23.8263	down	down	correct
AQNB.US	AQNB	20190815	26.76	26.88	26.56	26.85	11100	23.2942	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20190815	14.28	14.68	14.19	14.49	368100	14.49	up	up	correct
AR.US	Antero Resources Corporation	20190815	3.3	3.56	3.28	3.44	11193650	3.44	up	up	correct
ARC.US	ARC Document Solutions Inc	20190815	1.45	1.45	1.35	1.36	119292	1.2903	down	down	correct
ARCH.US	Arch Resources Inc	20190815	75.65	76.03	74.19	75.38	227240	73.5037	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20190815	7.18	7.34	7.1	7.18	184421	6.7604
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190815	15.09	15.1	15.02	15.03	66935	12.2146	down	up	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20190815	143.83	145.28	143.44	145.16	900507	136.9889	up	down	incorrect
ARES.US	Ares Management Corporation	20190815	27.31	27.51	26.89	27.1	316413	24.7721	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190815	25.83	25.83	25.7709	25.82	16769	22.0405	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20190815	66.91	67.48	66.75	66.96	52496	62.8567	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190815	18.42	18.6408	18.41	18.54	990727	14.1787	up	up	correct
ARL.US	American Realty Investors Inc	20190815	11.5	11.7595	11.21	11.21	11237	11.21	down	down	correct
ARLO.US	Arlo Technologies Inc	20190815	2.95	2.95	2.78	2.8	785323	2.8	down	down	correct
ARMK.US	Aramark	20190815	37.38	37.76	37.08	37.14	3186206	36.0519	down	down	correct
AROC.US	Archrock Inc	20190815	8.42	8.42	8.075	8.24	1001803	6.9525	down	down	correct
ARW.US	Arrow Electronics Inc	20190815	66.73	67.17	65.68	66.04	387224	66.04	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20190815	12.78	13.06	12.75	13.01	100082	12.9723	up	up	correct
ASC.US	Ardmore Shipping Corporation	20190815	5.87	5.9006	5.54	5.7	317235	5.6534	down	down	correct
ASG.US	Liberty All	20190815	5.67	5.7	5.64	5.68	179754	4.5536	up	up	correct
ASGN.US	ASGN Incorporated	20190815	59.71	59.89	58.84	59.39	224822	59.39	down	down	correct
ASH.US	Ashland Global Holdings Inc	20190815	72.24	72.5199	70.9	71.09	654084	68.627	down	up	incorrect
ASIX.US	AdvanSix Inc	20190815	21.52	21.82	21.32	21.69	113152	21.6336	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190815	6.42	6.5581	6.12	6.22	14635	6.22	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190815	140.38	140.38	137.06	139.15	159025	136.091	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190815	4.18	4.24	4.16	4.24	245987	3.9844	up	up	correct
ATCO.US	PI	20190815	24.93	25.1	24.8	24.92	18760	20.7636	down	down	correct
ATEN.US	A10 Networks Inc	20190815	7.04	7.055	6.88	6.92	453271	6.8991	down	up	incorrect
ATGE.US	Adtalem Global Education Inc	20190815	47.82	48.395	47.455	47.67	231951	47.67	down	down	correct
ATHM.US	Autohome Inc	20190815	79.29	80.18	78.64	78.68	539802	77.2849	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20190815	17.6	17.6	17.03	17.25	1289687	17.25	down	down	correct
ATKR.US	Atkore Inc	20190815	28.33	28.45	27.67	28.17	215162	28.17	down	up	incorrect
ATO.US	Atmos Energy Corporation	20190815	108.34	109.76	107.72	109.37	653566	103.8069	up	up	correct
ATR.US	AptarGroup Inc	20190815	119.25	120.25	117.95	118.33	238377	115.2427	down	down	correct
ATTO.US	Atento S.A	20190815	2.28	2.28	2.2	2.23	26597	11.2104	down	down	correct
ATUS.US	Altice USA Inc	20190815	26.61	27.04	26.18	26.9	5423925	26.9	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20190815	19.95	20.6	19.6509	20.34	3743330	19.7064	up	up	correct
AUD.US	Audacy Inc	20190815	3.57	3.76	3.52	3.59	2263879	3.5236	up	up	correct
AUST.US	Austin Gold Corp.	20190815	16.73	16.73	16.61	16.61	5265	16.61	down	up	incorrect
AUY.US	Yamana Gold Inc	20190815	3.32	3.47	3.24	3.44	20577986	3.3049	up	down	incorrect
AVA.US	Avista Corporation	20190815	45.61	45.88	45.09	45.84	298589	41.5691	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190815	7.09	7.2	6.98	7.14	59455	6.2869	up	up	correct
AVB.US	AvalonBay Communities Inc	20190815	202.2	204.87	201.88	204.42	607577	190.2825	up	up	correct
AVD.US	American Vanguard Corporation	20190815	13.3	13.3	12.76	12.8	92800	12.6722	down	up	incorrect
AVK.US	Advent Convertible and Income Fund	20190815	14.17	14.17	14.09	14.15	56560	10.9117	down	down	correct
AVLR.US	Avalara Inc	20190815	84.49	84.99	83	84.38	1144848	83.5858	down	down	correct
AVNS.US	Avanos Medical Inc	20190815	35.9	36.41	35.54	36.13	214394	36.13	up	up	correct
AVNT.US	Avient Corporation	20190815	29.91	30.34	29.6	30.22	368377	28.4482	up	up	correct
AVTR.US	PA	20190815	15.81	16.12	15.51	15.97	5313180	11.2825	up	up	correct
AVY.US	Avery Dennison Corporation	20190815	110.87	112.13	110.46	111.63	576982	107.0843	up	down	incorrect
AVYA.US	Avaya Holdings Corp	20190815	12.22	12.37	11.92	12.1	1987872	12.1	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20190815	11.67	11.7199	11.604	11.62	151795	9.9034	down	down	correct
AWI.US	Armstrong World Industries Inc	20190815	93.79	94.88	93.67	94.52	316100	92.504	up	up	correct
AWK.US	American Water Works Company Inc	20190815	121.32	124.87	121.2047	124.5	1005565	120.336	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190815	5.88	5.9	5.84	5.87	509755	4.7926	down	up	incorrect
AWR.US	American States Water Company	20190815	84.8	87.41	84.34	87.2	336858	84.1179	up	up	correct
AX.US	Axos Financial Inc	20190815	26.93	27.1	26.21	26.25	296625	26.25	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190815	7.21	7.235	6.945	7.02	2478411	7.02	down	down	correct
AXP.US	American Express Company	20190815	122.65	123	121.135	122.38	3031700	118.3953	down	down	correct
AXR.US	AMREP Corporation	20190815	5.3	5.65	5.14	5.3	28436	5.3
AXS.US	PE	20190815	25.5	25.65	25.4972	25.65	80473	22.6595	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190815	27.69	27.86	27.44	27.52	2276000	27.52	down	down	correct
AYI.US	Acuity Brands Inc	20190815	123.71	123.75	120.31	121.65	248279	120.4818	down	up	incorrect
AYX.US	Alteryx Inc	20190815	132.56	134.38	129.5	131.25	1248414	131.25	down	down	correct
AZO.US	AutoZone Inc	20190815	1062.48	1087.62	1053.45	1083.54	375875	1083.54	up	up	correct
AZRE.US	Azure Power Global Limited	20190815	10.25	10.32	10.14	10.2	8087	10.2	down	down	correct
AZUL.US	Azul S.A	20190815	38.09	38.53	37.02	37.74	353212	37.74	down	down	correct
AZZ.US	AZZ Inc	20190815	41.2	41.26	40.39	40.64	71280	39.1352	down	down	correct
B.US	Barnes Group Inc	20190815	43.43	44.38	43.06	44.24	224662	42.7593	up	up	correct
BA.US	The Boeing Company	20190815	323	328.07	319.55	328	4721760	324.1683	up	up	correct
BABA.US	Alibaba Group Holding Limited	20190815	170.11	171	164.36	166.97	36343488	166.97	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190815	14.44	14.45	14.37	14.4	18440	13.3395	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190815	71.06	71.68	70.59	71.51	609087	68.9498	up	up	correct
BAK.US	Braskem S.A	20190815	15.03	15.28	14.73	14.79	81621	12.6059	down	down	correct
BALY.US	Bally's Corporation	20190815	21.37	22.33	21.275	21.44	1442770	21.44	up	down	incorrect
BAM.US	Brookfield Asset Management Inc	20190815	49.5371	49.9243	49.3385	49.686	2141119	32.1724	up	up	correct
BANC.US	PE	20190815	27.05	27.05	27	27.01	11586	22.7924	down	up	incorrect
BAP.US	Credicorp Ltd	20190815	202.4	203.43	200.335	202.18	450378	178.2915	down	down	correct
BAX.US	Baxter International Inc	20190815	86.14	87.07	85.45	85.78	2720742	83.2098	down	down	correct
BB.US	BlackBerry Limited	20190815	6.79	6.805	6.645	6.68	2562109	6.68	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20190815	5.64	6.11	5.53	5.77	2058515	5.77	up	up	correct
BBD.US	Banco Bradesco S.A	20190815	6.8017	6.8926	6.686	6.8182	17948909	5.975	up	up	correct
BBDC.US	Barings BDC Inc	20190815	9.7	9.78	9.62	9.67	142291	8.064	down	down	correct
BBDO.US	Banco Bradesco S.A	20190815	7.35	7.41	7.19	7.35	7185	6.5397
BBK.US	BlackRock Municipal Bond Trust	20190815	15.63	15.75	15.48	15.5	46759	14.3184	down	down	correct
BBL.US	BHP Group	20190815	42.91	43.01	42.54	42.95	993349	35.4718	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190815	25	25.14	24.72	24.74	272241	21.7591	down	down	correct
BBU.US	Brookfield Business Partners L.P	20190815	35.6	35.72	34.43	34.63	37671	34.0723	down	up	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190815	4.73	4.775	4.65	4.69	4102134	4.2189	down	down	correct
BBW.US	Build	20190815	3.5	3.63	3.23	3.26	349661	3.0699	down	down	correct
BBWI.US	Bath Body Works Inc	20190815	16.8587	16.9395	15.7192	15.9131	7204662	14.9487	down	down	correct
BBY.US	Best Buy Co. Inc	20190815	67.66	67.66	62.96	63.93	3727382	59.8911	down	down	correct
BC.US	PC	20190815	26.48	26.67	26.4564	26.59	28597	23.5772	up	up	correct
BCC.US	Boise Cascade Company	20190815	28.99	29.14	28.61	28.87	158092	24.5833	down	up	incorrect
BCE.US	BCE Inc	20190815	46.27	46.5	46.11	46.42	554159	40.3144	up	up	correct
BCH.US	Banco de Chile	20190815	29.2	29.2448	28.56	29.02	108512	26.7732	down	down	correct
BCO.US	The Brink's Company	20190815	80.01	80.515	78.93	79.78	412901	77.8123	down	down	correct
BCS.US	Barclays PLC	20190815	6.63	6.66	6.58	6.59	3538697	6.2411	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190815	7.3	7.39	7.27	7.35	314788	6.3406	up	up	correct
BDC.US	Belden Inc	20190815	43.02	43.02	41.5	41.92	495755	41.458	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190815	8.77	8.81	8.72	8.76	427948	7.1262	down	down	correct
BDN.US	Brandywine Realty Trust	20190815	14.11	14.28	14.09	14.16	1509803	12.3142	up	up	correct
BDX.US	Becton Dickinson and Company	20190815	244.65	247.74	244.47	246.35	975027	238.3415	up	down	incorrect
BE.US	Bloom Energy Corporation	20190815	4.92	5.25	4.656	4.95	3828819	4.95	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190815	9.04	9.29	8.95	9.08	24440	5.8604	up	up	correct
BEN.US	Franklin Resources Inc	20190815	27.25	27.685	26.85	27.01	4985366	24.4428	down	down	correct
BERY.US	Berry Global Group Inc	20190815	39.23	39.56	38.6	38.97	1760369	38.97	down	down	correct
BEST.US	BEST Inc	20190815	4.22	4.27	4.11	4.16	732600	4.16	down	down	correct
BF.US	B	20190815	55.25	57.08	55.06	57.02	1890045	56.1547	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190815	156.75	158.35	156.04	158.19	362700	158.19	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190815	14.23	14.24	14.17	14.17	40904	12.6935	down	down	correct
BFS.US	Saul Centers Inc	20190815	49.7	50.93	49.42	50.2	119971	44.3116	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190815	13.83	13.84	13.76	13.81	80310	12.6719	down	down	correct
BG.US	Bunge Limited	20190815	53.5	53.97	53.01	53.82	902200	49.4204	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190815	17.55	17.5613	17.29	17.32	71646	13.8566	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190815	9.59	9.59	9.37	9.47	46991	2.3623	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190815	10.22	10.28	10.1781	10.24	161931	8.6842	up	up	correct
BGS.US	B&G Foods Inc	20190815	18.7	19.165	18.665	19.08	834880	15.9923	up	up	correct
BGSF.US	BGSF Inc	20190815	18.9	19.02	18.36	18.36	76961	16.9338	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20190815	12.25	12.25	12.18	12.2	36883	10.3831	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190815	5.35	5.36	5.34	5.36	131014	4.5663	up	up	correct
BH.US	Biglari Holdings Inc	20190815	95.57	96.92	92.72	94.27	4901	94.27	down	down	correct
BHC.US	Bausch Health Companies Inc	20190815	21.52	21.53	20.64	20.88	3841361	20.88	down	down	correct
BHE.US	Benchmark Electronics Inc	20190815	25.71	25.81	25.38	25.58	285595	24.1656	down	up	incorrect
BHK.US	BlackRock Core Bond Trust	20190815	14.55	14.62	14.53	14.62	101363	12.8817	up	down	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20190815	29.15	29.39	28.71	28.74	162714	26.6728	down	down	correct
BHP.US	BHP Group	20190815	49.24	49.42	48.78	49.3	1913078	41.6579	up	up	correct
BHR.US	PD	20190815	8.64	8.86	8.6	8.76	202840	2.4386	up	down	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20190815	16.25	16.2894	16.241	16.28	3053	15.0793	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190815	38.02	38.98	36.94	37.49	621715	37.49	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20190815	10.57	10.6089	10.5201	10.57	171143	9.7476
BIG.US	Big Lots Inc	20190815	21.71	21.755	19.83	20.13	1299577	18.3195	down	down	correct
BIO.US	Bio	20190815	319.48	322.08	316.62	319.13	347122	319.13	down	down	correct
BIT.US	BlackRock Multi	20190815	16.84	16.87	16.62	16.63	112333	13.5129	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190815	21.39	21.395	20.79	21.24	1642450	21.24	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20190815	42.02	42.35	41.415	41.67	3583658	39.0197	down	down	correct
BKD.US	Brookdale Senior Living Inc	20190815	8.01	8.3	7.97	8.26	1536816	8.26	up	up	correct
BKE.US	The Buckle Inc	20190815	17.91	17.99	17.29	17.45	575419	12.6846	down	up	incorrect
BKH.US	Black Hills Corporation	20190815	75.78	76.75	75.4665	76.61	288402	70.5697	up	up	correct
BKI.US	Black Knight Inc	20190815	61.35	61.88	61.11	61.7	535639	61.7	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190815	15.85	15.85	15.72	15.77	27159	14.1698	down	down	correct
BKT.US	BlackRock Income Trust Inc	20190815	6.11	6.14	6.09	6.11	181501	5.2544
BKU.US	BankUnited Inc	20190815	31.34	31.34	30.57	30.61	499846	28.5693	down	down	correct
BLD.US	TopBuild Corp	20190815	89.3	90.31	88.6699	89.77	208284	89.77	up	up	correct
BLDR.US	Builders FirstSource Inc	20190815	18.78	18.95	18.48	18.72	865444	18.72	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20190815	15.01	15.22	14.97	15.2	62379	13.5935	up	up	correct
BLK.US	BlackRock Inc	20190815	413.54	417.2	406.21	409.3	612719	385.6343	down	down	correct
BLL.US	Ball Corporation	20190815	76.99	78.5954	76.79	78	1738286	76.4917	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190815	15.27	15.2899	15.16	15.21	122013	12.7681	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190815	19.3	19.5	19.02	19.18	83244	16.2822	down	up	incorrect
BMA.US	Banco Macro S.A	20190815	38.5	39.892	36.67	38.92	1235684	38.92	up	up	correct
BME.US	BlackRock Health Sciences Trust	20190815	37.67	37.76	37.5	37.67	38617	33.0978
BMI.US	Badger Meter Inc	20190815	53.25	53.68	52.8	52.98	169767	51.7416	down	down	correct
BML.US	PL	20190815	21.98	22.1699	21.8812	22.09	49277	20.0974	up	up	correct
BMO.US	Bank of Montreal	20190815	69.5	69.69	68.87	69.28	386225	62.7714	down	down	correct
BMY.US	Bristol	20190815	45.83	46.07	45.32	45.75	8513665	42.6601	down	down	correct
BNED.US	Barnes & Noble Education Inc	20190815	3.05	3.07	2.94	2.98	300878	2.98	down	down	correct
BNS.US	The Bank of Nova Scotia	20190815	50.78	50.91	50.36	50.61	607319	44.856	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20190815	14.35	14.52	14.29	14.44	22778	12.9881	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190815	10.14	10.145	10.06	10.08	210217	8.661	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20190815	29.38	29.46	28.63	29.21	554987	29.21	down	up	incorrect
BORR.US	Borr Drilling Limited	20190815	10.76	11	10.3	10.47	12000	10.47	down	up	incorrect
BOX.US	Box Inc	20190815	13.14	13.21	12.87	13.14	2169363	13.14
BP.US	BP p.l.c	20190815	35.92	36.09	35.7251	36.05	8901341	31.2851	up	up	correct
BPMP.US	BP Midstream Partners LP	20190815	14.17	14.37	13.9503	14.31	1079408	11.2085	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190815	8.53	8.65	8.29	8.31	212745	7.4595	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190815	126.29	126.99	125.48	126.67	1045919	121.4702	up	up	correct
BRC.US	Brady Corporation	20190815	48.01	48.26	47.24	47.61	271768	45.7608	down	down	correct
BRFS.US	BRF S.A	20190815	9.52	9.56	9.28	9.48	2583282	9.48	down	down	correct
BRK.US	B	20190815	197.08	199.0411	196.38	198.31	4644724	198.31	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20190815	10.39	10.39	10.36	10.36	457827	8.8549	down	down	correct
BRO.US	Brown & Brown Inc	20190815	35.72	35.86	35.48	35.66	995452	35.0395	down	down	correct
BRSP.US	Brightspire Capital Inc	20190815	13.51	13.558	12.54	12.88	742000	11.3692	down	down	correct
BRT.US	BRT Apartments Corp	20190815	13.8	14.1123	13.64	13.94	13737	11.9373	up	up	correct
BRW.US	Voya Prime Rate Trust	20190815	4.64	4.68	4.63	4.63	210451	4.2799	down	down	correct
BRX.US	Brixmor Property Group Inc	20190815	18.32	18.52	18.24	18.4	2553300	16.5241	up	down	incorrect
BSA.US	BrightSphere Investment Group plc	20190815	24.5	24.65	24.5	24.6341	4937	21.8106	up	down	incorrect
BSAC.US	Banco Santander	20190815	28.18	28.2625	27.95	28.14	117668	25.6668	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20190815	10.1977	10.3728	10.1101	10.2852	735249	8.8521	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20190815	8.55	8.59	8.4	8.43	301260	8.0313	down	down	correct
BSM.US	Black Stone Minerals L.P	20190815	13.79	13.86	13.65	13.72	199048	11.3538	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190815	6.38	6.5	6.38	6.4	2176879	6.0357	up	down	incorrect
BST.US	BlackRock Science and Technology Trust	20190815	32.17	32.1933	31.65	31.96	66325	26.3121	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20190815	20.62	20.78	20.32	20.32	181600	17.3836	down	down	correct
BTA.US	BlackRock Long	20190815	12.94	12.98	12.84	12.86	50019	11.4882	down	down	correct
BTCM.US	BIT Mining Limited	20190815	10.01	10.4	9.91	10.08	73189	10.08	up	up	correct
BTI.US	British American Tobacco p.l.c	20190815	36.79	37.16	36.71	36.99	1472498	30.601	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20190815	29.87	30.04	29.6	29.65	133618	24.9987	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190815	23.9	23.93	23.75	23.92	86398	22.292	up	up	correct
BTU.US	Peabody Energy Corporation	20190815	18.3	18.945	18.24	18.88	887978	18.5707	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190815	13.63	13.64	13.55	13.56	222495	11.5164	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190815	23.58	23.71	23.31	23.57	53208	20.3478	down	down	correct
BUR.US	Burford Capital Limited	20190815	9.25	10.5	9	10.31	13010	10.1447	up	up	correct
BURL.US	Burlington Stores Inc	20190815	169.58	171.13	167.16	168.62	983200	168.62	down	down	correct
BV.US	BrightView Holdings Inc	20190815	18.21	18.52	18.015	18.11	185000	18.11	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190815	19.25	19.5	19.05	19.3	44400	19.1528	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190815	14.28	14.56	13.96	14.33	1153932	14.304	up	up	correct
BWA.US	BorgWarner Inc	20190815	31.53	31.7	30.835	31.08	1535715	29.7608	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190815	12.01	12.23	12.01	12.12	48854	10.2166	up	up	correct
BWXT.US	BWX Technologies Inc	20190815	55.68	56.03	54.65	55.11	389600	53.4114	down	up	incorrect
BX.US	The Blackstone Group Inc	20190815	46	46.61	45.28	45.72	4328969	42.2377	down	up	incorrect
BXC.US	BlueLinx Holdings Inc	20190815	26.03	26.57	25.4854	25.94	117219	25.94	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190815	34.73	35.04	34.72	34.99	867792	28.7254	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20190815	12.65	12.71	12.6296	12.68	151705	10.994	up	up	correct
BXP.US	Boston Properties Inc	20190815	125.55	127.44	125.55	127.09	760414	116.6979	up	up	correct
BY.US	Byline Bancorp Inc	20190815	17.35	17.37	17.07	17.16	54429	16.7436	down	down	correct
BYD.US	Boyd Gaming Corporation	20190815	22.57	22.825	21.76	21.78	1240075	21.6687	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190815	14.16	14.23	14.16	14.2	20418	12.8248	up	down	incorrect
BZH.US	Beazer Homes USA Inc	20190815	11.54	11.6	11.31	11.31	238955	11.31	down	down	correct
C.US	PN	20190815	27.23	27.45	27.23	27.4	110540	27.4	up	up	correct
CAAP.US	Corporación América Airports S.A	20190815	5	5.4	4.98	5.25	502548	5.25	up	up	correct
CABO.US	Cable One Inc	20190815	1246.8	1257.385	1238.79	1242.42	44737	1225.3761	down	down	correct
CACI.US	CACI International Inc	20190815	197.98	204.17	195.17	202.99	477696	202.99	up	down	incorrect
CAE.US	CAE Inc	20190815	25.17	25.18	24.21	25.03	481174	24.7765	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190815	20.12	20.13	19.92	20.1	89033	16.4263	down	down	correct
CAG.US	Conagra Brands Inc	20190815	28.17	28.95	28.08	28.85	2561777	26.9573	up	up	correct
CAH.US	Cardinal Health Inc	20190815	42.54	42.74	41.91	42	2113393	38.5936	down	down	correct
CAI.US	PB	20190815	25.6867	25.6867	25.6867	25.6867	119	21.4213
CAJ.US	Canon Inc	20190815	25.71	25.81	25.49	25.58	490707	23.5686	down	down	correct
CAL.US	Caleres Inc	20190815	15.03	15.07	14.475	14.69	627790	13.9206	down	up	incorrect
CALX.US	Calix Inc	20190815	5.67	5.72	5.5973	5.65	588871	5.65	down	down	correct
CANG.US	Cango Inc	20190815	6.06	6.33	5.88	5.88	5100	5.0457	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190815	16.91	17.145	16.5935	16.73	32005	12.8127	down	down	correct
CARS.US	Cars.com Inc	20190815	9.09	9.275	8.95	9.03	1626538	9.03	down	down	correct
CAT.US	Caterpillar Inc	20190815	115.08	115.6	113.9703	115.25	4171878	109.336	up	up	correct
CATO.US	The Cato Corporation	20190815	13.25	13.32	12.86	12.9	166795	11.8	down	down	correct
CB.US	Chubb Limited	20190815	152.75	154.48	152.18	153.93	1325475	146.0371	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190815	20.9	21.3	20.76	21.2	359544	19.8664	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190815	9.25	9.28	9.11	9.2	45407	7.7437	down	up	incorrect
CBL.US	PE	20190815	7.5	7.5	6.92	6.9995	36966	6.9995	down	down	correct
CBRE.US	CBRE Group Inc	20190815	50	50.69	49.49	50.46	1704335	50.46	up	up	correct
CBT.US	Cabot Corporation	20190815	37.76	38.15	37.41	37.69	347173	34.9038	down	up	incorrect
CBU.US	Community Bank System Inc	20190815	60.95	61.22	60.13	60.34	132190	56.6024	down	down	correct
CBX.US	NYSE LISTED TEST	20190815	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20190815	22.95	23.12	22.935	23.05	105819	23.05	up	up	correct
CC.US	The Chemours Company	20190815	11.93	12.035	11.71	11.93	2760402	10.7218
CCI.US	Crown Castle International Corp. (REIT)	20190815	139.04	142.81	138.69	142.41	1222507	131.775	up	up	correct
CCJ.US	Cameco Corporation	20190815	8.18	8.24	8.055	8.13	2444570	8.008	down	down	correct
CCK.US	Crown Holdings Inc	20190815	65.48	65.66	64.395	65.03	1925026	64.5289	down	up	incorrect
CCL.US	Carnival Corporation & plc	20190815	44.79	44.86	43.97	44.3	3488709	42.8166	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20190815	2.37	2.671	2.37	2.671	6888	2.671	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190815	2.42	2.4522	2.22	2.26	6259308	2.26	down	down	correct
CCS.US	Century Communities Inc	20190815	26.93	27.18	26.61	26.91	202879	26.748	down	up	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20190815	23.99	24.07	23.26	23.33	464169	19.8459	down	up	incorrect
CDAY.US	Ceridian HCM Holding Inc	20190815	50.46	51.32	49.77	50.42	643019	50.42	down	up	incorrect
CDE.US	Coeur Mining Inc	20190815	5.1	5.195	4.99	5.1	6044266	5.1
CDR.US	PC	20190815	22.1	22.1049	21.9963	22.03	3854	18.5039	down	up	incorrect
CE.US	Celanese Corporation	20190815	108.94	109.35	106.65	107.44	878400	102.3135	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20190815	23.99	24.01	23.66	24.01	8998	23.5951	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190815	25.2	25.34	25.1	25.34	2638	23.2093	up	up	correct
CEIX.US	CONSOL Energy Inc	20190815	16.86	17.14	16.35	16.64	341967	16.64	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190815	6.88	7.63	6.85	7.48	68842	6.9098	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190815	55.2	55.65	54.75	54.9	61460	43.0781	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190815	6.85	6.9	6.76	6.87	592871	49.4326	up	up	correct
CEPU.US	Central Puerto S.A	20190815	3.61	3.9726	3.5	3.92	1229154	3.8222	up	up	correct
CEQP.US	P	20190815	9.31	9.31	9.31	9.31	0	7.3307
CF.US	CF Industries Holdings Inc	20190815	47.55	47.79	46.52	46.94	1967565	43.8515	down	down	correct
CFX.US	Colfax Corporation	20190815	25.49	25.49	25	25.33	1109251	25.33	down	down	correct
CFXA.US	Colfax Corporation	20190815	115.67	117.12	115.1	115.97	59900	106.1184	up	up	correct
CGA.US	China Green Agriculture Inc	20190815	3.36	3.4799	3.2544	3.4735	17330	3.4735	up	up	correct
CGAU.US	Centerra Gold Inc	20190815	8.78	8.98	8.61	8.94	40000	8.6065	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20190815	42.7	43.2307	42.17	42.9	119894	39.3922	up	up	correct
CHD.US	Church & Dwight Co. Inc	20190815	78.03	79.34	78.03	78.99	1087341	76.9005	up	down	incorrect
CHE.US	Chemed Corporation	20190815	422.48	427.84	421.24	426.48	118073	423.7157	up	up	correct
CHGG.US	Chegg Inc	20190815	39.67	40.11	39.06	39.54	1771018	39.54	down	down	correct
CHH.US	Choice Hotels International Inc	20190815	88.23	88.28	87.06	87.49	191022	86.4545	down	down	correct
CHK.US	PD	20190815	41.29	41.88	39.74	40.01	7753	34.3294	down	down	correct
CHMI.US	PB	20190815	25.2777	25.35	25.2	25.3	13171	20.7028	up	down	incorrect
CHN.US	The China Fund Inc	20190815	18.9	19.25	18.71	18.74	15436	10.7996	down	down	correct
CHRA.US	Charah Solutions Inc	20190815	3.48	3.58	3.27	3.28	29387	3.28	down	down	correct
CHS.US	Chico's FAS Inc	20190815	3.01	3.0361	2.79	2.83	2249733	2.6011	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190815	33.75	33.9134	33.75	33.82	67306	31.3989	up	up	correct
CHWY.US	Chewy Inc	20190815	31.84	32.0066	30	30.86	2528416	30.86	down	up	incorrect
CI.US	Cigna Corporation	20190815	161.02	161.21	157.13	159.7	1748374	156.841	down	down	correct
CIA.US	Citizens Inc	20190815	6.59	6.7	6.58	6.63	93980	6.63	up	up	correct
CIB.US	Bancolombia S.A	20190815	49.76	50.43	49.19	49.99	350023	46.7934	up	up	correct
CIEN.US	Ciena Corporation	20190815	41.11	41.3	39.53	40.07	2353398	40.07	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20190815	2.58	2.5899	2.5501	2.5501	28491	2.1377	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20190815	3.58	3.58	3.42	3.51	4550144	3.0172	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190815	15.34	15.37	15.15	15.23	101800	13.2828	down	down	correct
CIM.US	PD	20190815	26.22	26.3492	26.1729	26.29	12557	20.6487	up	down	incorrect
CINR.US	Ciner Resources LP	20190815	15	15.12	14.87	15	54850	13.7605
CIO.US	PA	20190815	25.6832	25.726	25.595	25.595	2574	21.9825	down	down	correct
CIR.US	CIRCOR International Inc	20190815	35.44	35.77	34.78	34.79	235597	34.79	down	down	correct
CIXX.US	CI Financial Corp	20190815	13.74	13.74	13.74	13.74	91	13.2567
CL.US	Colgate	20190815	70.87	71.68	70.61	71.37	3698783	67.7264	up	down	incorrect
CLB.US	Core Laboratories N.V	20190815	37.87	37.87	36.61	37.02	569724	36.2094	down	down	correct
CLF.US	Cleveland	20190815	8.22	8.35	7.78	8.01	8647438	7.1847	down	down	correct
CLH.US	Clean Harbors Inc	20190815	74.74	75.67	74.21	75.17	369071	75.17	up	up	correct
CLI.US	Mack	20190815	21.85	22.08	21.65	21.8	305747	20.8318	down	down	correct
CLPR.US	Clipper Realty Inc	20190815	11	11.15	10.97	11	14086	9.7944
CLR.US	Continental Resources Inc	20190815	28.78	29.18	28.49	28.86	2017539	28.4137	up	down	incorrect
CLS.US	Celestica Inc	20190815	6.48	6.55	6.4	6.49	552411	6.49	up	up	correct
CLW.US	Clearwater Paper Corporation	20190815	16.95	16.95	16.22	16.43	159535	16.43	down	down	correct
CLX.US	The Clorox Company	20190815	158.13	160.18	157.99	158.95	829149	150.6221	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20190815	74.25	74.43	73.2	73.72	384487	65.4194	down	down	correct
CMA.US	Comerica Incorporated	20190815	59.89	60.24	59	59.27	1935958	52.4145	down	down	correct
CMC.US	Commercial Metals Company	20190815	15.8	15.8	15.1	15.28	1266173	14.5554	down	down	correct
CMCM.US	Cheetah Mobile Inc	20190815	3.11	3.15	3.05	3.07	200309	1.6074	down	up	incorrect
CMG.US	Chipotle Mexican Grill Inc	20190815	800	811.28	797	809.89	466469	809.89	up	up	correct
CMI.US	Cummins Inc	20190815	144.99	146.43	144.05	146.03	1505556	136.5251	up	up	correct
CMO.US	Capstead Mortgage Corporation	20190815	8.03	8.07	7.99	7.99	445569	6.51	down	down	correct
CMP.US	Compass Minerals International Inc	20190815	48.6	48.87	47.51	48.74	359640	43.4916	up	up	correct
CMRE.US	PE	20190815	25.35	25.3636	25.3215	25.33	9418	20.7716	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190815	26.68	26.68	26.5	26.65	6375	23.3592	down	down	correct
CMSC.US	CMS Energy Corp	20190815	27.35	27.65	27.35	27.65	14932	24.4616	up	up	correct
CMSD.US	CMS Energy Corp	20190815	27.14	27.48	27.02	27.09	132800	24.3306	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20190815	4.72	4.75	4.67	4.68	130475	4.1917	down	down	correct
CNA.US	CNA Financial Corporation	20190815	46.47	46.84	46.09	46.44	363936	39.9731	down	down	correct
CNC.US	Centene Corporation	20190815	48.05	48.14	47.06	47.56	4356143	47.56	down	up	incorrect
CNHI.US	CNH Industrial N.V	20190815	8.6	8.72	8.58	8.64	1566721	8.3172	up	up	correct
CNI.US	Canadian National Railway Company	20190815	91.05	91.36	89.9	90.44	966324	85.47	down	up	incorrect
CNK.US	Cinemark Holdings Inc	20190815	36.65	37.27	36.28	37.13	1688528	35.8908	up	up	correct
CNMD.US	CONMED Corporation	20190815	94.91	95.62	93.47	94.12	211530	92.2558	down	down	correct
CNNE.US	Cannae Holdings Inc	20190815	29.21	29.38	28.78	28.8	149687	28.8	down	down	correct
CNP.US	CenterPoint Energy Inc	20190815	27.49	27.94	27.43	27.57	4620693	25.6872	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20190815	23.19	23.47	23.06	23.37	1515435	19.1317	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190815	4.46	4.59	4.37	4.53	909226	2.6768	up	up	correct
CNS.US	Cohen & Steers Inc	20190815	51.82	52.655	51.6	51.87	79827	46.3042	up	up	correct
CNX.US	CNX Resources Corporation	20190815	6.85	6.91	6.69	6.87	3314004	6.87	up	up	correct
CO.US	Global Cord Blood Corporation	20190815	5.51	5.55	5.37	5.44	9295	5.44	down	down	correct
COE.US	China Online Education Group	20190815	5.7127	5.77	5.71	5.77	1070	5.77	up	down	incorrect
COG.US	Cabot Oil & Gas Corporation	20190815	16.2	16.36	16.01	16.3	8550568	15.5563	up	down	incorrect
COLD.US	Americold Realty Trust	20190815	35.18	35.6	35.11	35.4	1558384	33.5515	up	up	correct
COO.US	The Cooper Companies Inc	20190815	334.12	337.59	332.45	335.96	174218	335.8466	up	up	correct
COP.US	ConocoPhillips	20190815	51.4	52.01	50.59	50.91	6069829	47.1178	down	up	incorrect
COR.US	CoreSite Realty Corporation	20190815	108.62	110.95	108.58	110.34	230781	99.9892	up	down	incorrect
CORR.US	PA	20190815	26	26	25.79	25.79	1964	21.1332	down	down	correct
COTY.US	Coty Inc	20190815	9.56	9.61	9	9.01	6739427	8.7099	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190815	235.65	235.65	230.85	233.11	1675180	43.4753	down	down	correct
CPA.US	Copa Holdings S.A	20190815	103.63	103.95	100.41	101.34	239700	99.1709	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190815	8.7	8.7	8.42	8.42	1773	6.6201	down	down	correct
CPB.US	Campbell Soup Company	20190815	41.47	42.35	41.26	42.16	1266234	39.3647	up	up	correct
CPE.US	Callon Petroleum Company	20190815	4.21	4.37	4.15	4.29	1423012	42.9	up	up	correct
CPF.US	Central Pacific Financial Corp	20190815	27.93	28.19	27.87	27.9	82508	25.1811	down	up	incorrect
CPG.US	Crescent Point Energy Corp	20190815	2.85	2.85	2.765	2.77	1823444	2.7149	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20190815	92.25	93.95	92	93.21	91629	89.2704	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190815	9.06	9.11	8.6401	8.92	1030964	8.1193	down	down	correct
CPRI.US	Capri Holdings Limited	20190815	28.67	28.68	26.61	26.99	7842400	26.99	down	down	correct
CPS.US	Cooper	20190815	32.82	33.23	30.82	31.51	274977	31.51	down	down	correct
CPT.US	Camden Property Trust	20190815	103.45	105.32	103.25	105.07	842593	97.4102	up	up	correct
CR.US	Crane Co	20190815	74.65	74.65	73.085	73.55	198505	69.6653	down	down	correct
CRD.US	B	20190815	9.49	9.56	9.43	9.46	7590	8.9101	down	down	correct
CRH.US	CRH plc	20190815	31.72	31.9	31.44	31.61	369378	29.748	down	up	incorrect
CRI.US	Carter's Inc	20190815	84.94	86.87	84.49	86.38	754314	83.8129	up	up	correct
CRK.US	Comstock Resources Inc	20190815	5.29	5.44	5.1	5.4	407223	5.4	up	up	correct
CRL.US	Charles River Laboratories International Inc	20190815	127.66	128.165	126.705	127.63	288964	127.63	down	down	correct
CRM.US	salesforce.com inc	20190815	141.1	143.3	139.7465	142.13	6647733	142.13	up	up	correct
CRS.US	Carpenter Technology Corporation	20190815	45.15	45.15	43.3308	44.13	182366	41.2738	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20190815	9.71	10.29	9.685	9.94	37450	7.8555	up	up	correct
CRY.US	CryoLife Inc	20190815	26.06	26.3	25.94	25.98	144801	25.98	down	down	correct
CS.US	Credit Suisse Group AG	20190815	11.04	11.12	10.98	11	3690739	10.5716	down	down	correct
CSAN.US	W	20190815	48.99	49.05	47.55	48.54	2709100	48.1061	down	up	incorrect
CSL.US	Carlisle Companies Incorporated	20190815	139.55	139.78	136.04	136.81	481172	132.2921	down	up	incorrect
CSLT.US	Castlight Health Inc	20190815	1.45	1.5	1.34	1.38	1575040	1.38	down	down	correct
CSR.US	PC	20190815	25.7825	25.7825	25.7825	25.7825	1026	22.8018
CSTM.US	Constellium SE	20190815	10.9	11.03	10.5	10.61	761860	10.61	down	down	correct
CSU.US	Capital Senior Living Corporation	20190815	4.2701	4.32	4.125	4.1901	21801	59.0141	down	down	correct
CSV.US	Carriage Services Inc	20190815	22.26	22.62	21.97	22	83936	21.3722	down	down	correct
CTA.US	PB	20190815	111.96	114.98	111.96	113.77	1480	103.6505	up	up	correct
CTBB.US	Qwest Corp. NT	20190815	24.65	24.78	24.63	24.72	118809	21.0362	up	down	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20190815	25.03	25.1	25.011	25.09	85089	21.3153	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190815	6.72	6.72	6.1001	6.19	21647	6.19	down	down	correct
CTLT.US	Catalent Inc	20190815	55.44	56.34	54.66	55.27	420416	55.27	down	up	incorrect
CTOS.US	Custom Truck One Source Inc	20190815	7	7.1949	6.98	7	80025	7
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190815	8.65	8.65	8.54	8.5499	21414	33.6135	down	down	correct
CTRA.US	Coterra Energy Inc	20190815	16.2	16.36	16.01	16.3	8550600	14.9751	up	up	correct
CTS.US	CTS Corporation	20190815	28.43	28.51	27.67	27.68	92907	27.2937	down	up	incorrect
CTT.US	CatchMark Timber Trust Inc	20190815	9.97	10.07	9.89	10.01	137552	8.8186	up	up	correct
CTVA.US	Corteva Inc	20190815	28.93	29.23	27.93	28.42	3561600	27.424	down	down	correct
CTZ.US	Qwest Corp. NT	20190815	25.6	25.74	25.53	25.63	27651	23.5911	up	up	correct
CUBE.US	CubeSmart	20190815	34.9	35.4	34.88	35.26	775356	32.2992	up	up	correct
CUBI.US	PF	20190815	26.2363	26.4218	26.185	26.185	1360	22.4867	down	up	incorrect
CUK.US	Carnival Corporation & plc	20190815	43.35	43.35	42.495	42.79	260467	41.2816	down	down	correct
CULP.US	Culp Inc	20190815	15.26	15.49	14.83	15.1	12483	13.9796	down	down	correct
CURO.US	CURO Group Holdings Corp	20190815	13.21	13.3	12.75	12.8	207875	12.1767	down	down	correct
CUZ.US	Cousins Properties Incorporated	20190815	33.96	34.33	33.86	34.17	1362585	31.5293	up	up	correct
CVA.US	Covanta Holding Corporation	20190815	16.28	16.44	16.28	16.42	498958	14.8717	up	up	correct
CVEO.US	Civeo Corporation	20190815	1.38	1.42	1.32	1.35	138166	16.2	down	up	incorrect
CVI.US	CVR Energy Inc	20190815	35.0918	35.1749	32.4484	32.7017	853450	26.2018	down	down	correct
CVNA.US	Carvana Co	20190815	79	79.5336	77.56	78.92	1321189	78.92	down	up	incorrect
CVS.US	CVS Health Corporation	20190815	58.8	59.15	57.92	58.84	10751080	55.1996	up	down	incorrect
CVX.US	Chevron Corporation	20190815	117.24	117.84	115.46	116.95	6272565	103.0807	down	down	correct
CW.US	Curtiss	20190815	117.08	117.975	115.8565	117.72	247543	115.9282	up	up	correct
CWEN.US	Clearway Energy Inc	20190815	17.61	17.68	17.36	17.57	439671	15.7803	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20190815	16.5	16.68	16.38	16.55	202872	14.772	up	up	correct
CWH.US	Camping World Holdings Inc	20190815	8.01	8.06	7.25	7.5	1565266	6.5036	down	down	correct
CWK.US	Cushman & Wakefield plc	20190815	16.72	16.9	16.55	16.75	349222	16.75	up	up	correct
CWT.US	California Water Service Group	20190815	53.7	55.24	53.7	55.08	195922	53.0893	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20190815	2.96	2.97	2.82	2.89	11502940	2.8515	down	down	correct
CXE.US	MFS High Income Municipal Trust	20190815	5.59	5.64	5.38	5.38	147006	4.8068	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20190815	9.98	10.205	9.9693	10.01	45930	8.9236	up	up	correct
CXP.US	Columbia Property Trust Inc	20190815	21.23	21.47	21.22	21.29	331664	16.7945	up	up	correct
CXW.US	CoreCivic Inc	20190815	17.18	17.3726	17.07	17.21	495219	15.7534	up	down	incorrect
CYD.US	China Yuchai International Limited	20190815	13.97	14.16	13.54	13.58	44705	11.6783	down	down	correct
CYH.US	Community Health Systems Inc	20190815	2.11	2.15	2.03	2.06	1698348	2.06	down	up	incorrect
CZZ.US	Cosan Limited	20190815	13.3	13.315	12.54	13.07	1193218	12.2639	down	down	correct
D.US	Dominion Energy Inc	20190815	75.25	77.35	75.12	77.05	4898986	69.8033	up	up	correct
DAC.US	Danaos Corporation	20190815	6.87	7.1	6.87	7.1	11729	6.9454	up	up	correct
DAL.US	Delta Air Lines Inc	20190815	57.47	57.7	56.78	57.11	4360437	56.3008	down	down	correct
DAN.US	Dana Incorporated	20190815	12.85	12.95	12.29	12.39	2092163	12.0371	down	down	correct
DAR.US	Darling Ingredients Inc	20190815	18.95	19.05	18.61	18.64	685466	18.64	down	down	correct
DAVA.US	Endava plc	20190815	34.86	35.76	33.8138	34.86	26286	34.86
DB.US	Deutsche Bank Aktiengesellschaft	20190815	6.61	6.68	6.44	6.44	11136560	6.44	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190815	13.05	13.09	12.2	12.45	1536541	12.45	down	down	correct
DBI.US	Designer Brands Inc	20190815	15.12	15.1891	14.09	14.35	1294350	13.7068	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190815	20.48	20.59	20.31	20.36	87260	16.9818	down	down	correct
DBRG.US	PJ	20190815	22.8	22.95	22.7043	22.72	12659	19.1265	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190815	8.94	9	8.91	9	22215	7.6332	up	down	incorrect
DCI.US	Donaldson Company Inc	20190815	47.4	47.94	47.28	47.82	408690	46.2061	up	up	correct
DCM.US	NTT DOCOMO INC	20190815	8020	8200	8000	8200	210560	8200	up	up	correct
DCO.US	Ducommun Incorporated	20190815	41.68	41.81	40.71	41.34	65643	41.34	down	down	correct
DCP.US	PC	20190815	24.2951	24.45	24.2951	24.37	7974	19.3631	up	up	correct
DCUE.US	Dominion Energy Inc	20190815	101.897	103.2	101.897	102.95	132800	87.8861	up	up	correct
DD.US	DuPont de Nemours Inc	20190815	66.2	66.2	64.47	65.17	3138804	62.4279	down	down	correct
DDD.US	3D Systems Corporation	20190815	6.79	6.81	6.465	6.55	1645471	6.55	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190815	12.64	13.08	12.64	12.829	11314	10.2915	up	up	correct
DDS.US	Dillard's Inc	20190815	59.1	59.1	54.08	56.59	617511	55.1825	down	up	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190815	26.15	26.2808	26.15	26.17	9902	22.0175	up	down	incorrect
DE.US	Deere & Company	20190815	143.82	145.33	141.245	143.71	2402727	138.9119	down	down	correct
DEA.US	Easterly Government Properties Inc	20190815	20.04	20.58	20.01	20.54	1380967	18.2758	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190815	137.5	137.805	132.86	132.94	726552	132.94	down	down	correct
DEI.US	Douglas Emmett Inc	20190815	40.96	41.42	40.75	41.24	854223	38.1693	up	up	correct
DELL.US	Dell Technologies Inc	20190815	48.14	48.3663	46.24	46.9	2903129	23.7709	down	up	incorrect
DEO.US	Diageo plc	20190815	165.75	166.18	164.8	165.64	275689	157.9172	down	down	correct
DESP.US	Despegar.com Corp	20190815	11	11.02	10.4	10.49	714507	10.49	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190815	9.54	9.55	9.48	9.54	31070	7.9478
DFIN.US	Donnelley Financial Solutions Inc	20190815	11.04	11.04	10.62	10.81	179253	10.81	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190815	24.93	25.07	24.63	25.01	74109	21.1619	up	up	correct
DFS.US	Discover Financial Services	20190815	79.84	80.5	78.54	79.03	1913553	74.5224	down	down	correct
DG.US	Dollar General Corporation	20190815	33.7375	33.955	33.2	33.4525	1474745	131.4815	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20190815	99.99	100.41	99.23	99.89	963591	95.4336	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190815	3.03	3.03	3.02	3.03	111282	2.4731
DHI.US	D.R. Horton Inc	20190815	47.31	47.66	46.87	46.97	3492965	45.8595	down	down	correct
DHT.US	DHT Holdings Inc	20190815	5.2	5.2	5.09	5.18	688514	3.9876	down	down	correct
DHX.US	DHI Group Inc	20190815	3.19	3.22	3.08	3.11	275172	3.11	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190815	16.75	16.82	16.7	16.81	90978	14.4515	up	up	correct
DIN.US	Dine Brands Global Inc	20190815	76.8	77.16	75.32	75.63	282431	70.5724	down	down	correct
DIS.US	The Walt Disney Company	20190815	133.5	134.28	132.47	133.41	7590114	132.6155	down	down	correct
DK.US	Delek US Holdings Inc	20190815	30.88	30.99	30.36	30.38	1196120	28.3556	down	down	correct
DKL.US	Delek Logistics Partners LP	20190815	30.13	30.2618	29.51	29.84	33946	23.2669	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20190815	32.58	32.76	31.27	31.48	1923675	28.355	down	down	correct
DLB.US	Dolby Laboratories Inc	20190815	58.52	58.52	57.86	58.32	298500	56.8308	down	down	correct
DLNG.US	PB	20190815	16.35	16.4418	16.3	16.37	7264	12.9653	up	up	correct
DLX.US	Deluxe Corporation	20190815	44.13	44.55	43.84	44.33	419680	40.644	up	up	correct
DM.US	Desktop Metal Inc	20190815	9.76	9.81	9.75	9.81	8332	9.81	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190815	14.26	14.3	14	14.19	174649	12.7302	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190815	21.23	21.67	21.185	21.185	29130	16.8433	down	up	incorrect
DNOW.US	NOW Inc	20190815	11.95	11.96	11.75	11.82	879939	11.82	down	down	correct
DNP.US	DNP Select Income Fund Inc	20190815	12.22	12.36	12.2	12.31	312299	10.4373	up	up	correct
DOC.US	Physicians Realty Trust	20190815	17.08	17.33	17.06	17.33	1702340	15.3739	up	up	correct
DOOR.US	Masonite International Corporation	20190815	49.72	49.72	48.42	48.78	108482	48.78	down	down	correct
DOV.US	Dover Corporation	20190815	88.37	89.1	87.89	89	653757	85.4349	up	up	correct
DOW.US	Dow Inc	20190815	44.34	44.37	42.96	43.38	3494579	37.8877	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190815	15	15.14	14.9638	15.11	93649	11.6632	up	down	incorrect
DPZ.US	Domino's Pizza Inc	20190815	236.26	238.82	232.02	232.89	899982	227.9302	down	down	correct
DQ.US	Daqo New Energy Corp	20190815	39.98	42.78	39.51	41.34	1346300	8.268	up	up	correct
DRD.US	DRDGOLD Limited	20190815	4.14	4.27	4.02	4.21	368148	3.6536	up	up	correct
DRE.US	Duke Realty Corporation	20190815	32.68	33.03	32.55	32.91	1664554	31.1652	up	up	correct
DRI.US	Darden Restaurants Inc	20190815	116.78	117.25	114.64	114.91	1480077	110.1803	down	up	incorrect
DRQ.US	Dril	20190815	46.13	46.13	44.99	45.62	282406	45.62	down	down	correct
DS.US	PD	20190815	25	25	24.51	24.6	2048	22.0896	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20190815	19.45	19.5	19.18	19.27	718792	15.1572	down	up	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190815	8.43	8.48	8.43	8.48	75417	7.6101	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190815	10.73	10.76	10.7	10.71	79271	8.9838	down	down	correct
DSX.US	PB	20190815	24.78	24.8	24.7639	24.8	1264	20.6575	up	up	correct
DT.US	Dynatrace Inc	20190815	21.61	22.3595	20.4601	21.33	1218480	21.33	down	down	correct
DTE.US	DTE Energy Company	20190815	125.87	129.14	125.87	128.66	843757	101.3185	up	down	incorrect
DTF.US	DTF Tax	20190815	14.1	14.15	14.08	14.09	19432	13.0586	down	up	incorrect
DTLA.US	P	20190815	20.09	20.235	20	20.235	2296	20.235	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190815	26.7	26.78	26.61	26.74	21761	23.9057	up	up	correct
DTY.US	DTE Energy Company	20190815	27.08	27.31	27.06	27.26	26485	23.6432	up	down	incorrect
DUK.US	PA	20190815	27.49	27.571	27.43	27.49	139128	24.4874
DUKB.US	Duke Energy Corp	20190815	27.67	27.95	27.44	27.77	73421	24.4004	up	down	incorrect
DVA.US	DaVita Inc	20190815	58.28	58.83	57.85	58.36	6606975	58.36	up	down	incorrect
DVD.US	Dover Motorsports Inc	20190815	2	2.06	2	2.04	10011	1.7956	up	up	correct
DVN.US	Devon Energy Corporation	20190815	22.04	22.16	21.385	21.62	7225485	19.3567	down	down	correct
DXC.US	DXC Technology Company	20190815	31.92	31.92	30.11	30.61	6574921	29.6446	down	down	correct
DY.US	Dycom Industries Inc	20190815	43.89	44.03	41.415	41.88	597459	41.88	down	down	correct
E.US	Eni S.p.A	20190815	28.97	28.97	28.56	28.84	300580	24.496	down	up	incorrect
EAF.US	GrafTech International Ltd	20190815	10.74	11.075	10.605	10.89	1186977	10.559	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190815	25.88	26.24	25.88	26.24	13914	25.0354	up	down	incorrect
EARN.US	Ellington Residential Mortgage REIT	20190815	10.56	10.68	10.46	10.46	67411	8.0474	down	down	correct
EAT.US	Brinker International Inc	20190815	37.01	37.6	36.73	37.02	1597186	35.9549	up	up	correct
EB.US	Eventbrite Inc	20190815	17.07	18	16.88	17.9	1384683	17.9	up	up	correct
EBF.US	Ennis Inc	20190815	19.63	19.77	19.6	19.67	85362	17.6617	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190815	10.21	10.22	9.76	9.99	234215	8.9024	down	down	correct
EBS.US	Emergent BioSolutions Inc	20190815	43.08	43.43	42.22	43.09	202877	43.09	up	down	incorrect
EC.US	Ecopetrol S.A	20190815	15.84	15.9	15.61	15.71	642361	13.6489	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20190815	16.82	17.16	16.82	17.08	147988	12.6843	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190815	26.1735	26.1735	26.05	26.05	5965	21.7774	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190815	25.59	25.6639	25.45	25.45	6686	21.4958	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190815	25.573	25.7	25.556	25.556	3702	23.051	down	down	correct
ECL.US	Ecolab Inc	20190815	202.94	204.125	201.82	203.67	945903	199.0268	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190815	8.81	8.86	8.68	8.74	37036	8.74	down	down	correct
ECVT.US	Ecovyst Inc	20190815	14.17	14.24	13.9	14.02	62276	9.9619	down	up	incorrect
ED.US	Consolidated Edison Inc	20190815	85.77	87.29	85.68	86.97	1194648	79.6827	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190815	6.68	6.68	6.63	6.66	181452	5.5528	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190815	13.19	13.54	13.17	13.45	164665	10.0187	up	down	incorrect
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190815	11.85	11.911	11.76	11.84	41677	9.0283	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190815	6.87	7.5	6.6	7.43	651152	7.43	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20190815	102.71	104.98	102.33	103	9176300	10.3	up	up	correct
EEA.US	The European Equity Fund Inc	20190815	8.42	8.42	8.33	8.36	15824	7.95	down	down	correct
EEX.US	Emerald Holding Inc	20190815	9.48	9.55	9.385	9.43	119371	9.2824	down	down	correct
EFL.US	Eaton Vance Floating	20190815	9.3284	9.3284	9.14	9.26	288551	8.2405	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190815	12.91	12.94	12.85	12.86	100580	10.9046	down	down	correct
EFT.US	Eaton Vance Floating	20190815	13.14	13.2699	13.14	13.17	69032	11.2537	up	up	correct
EFX.US	Equifax Inc	20190815	140.34	141.59	139.25	141.29	899553	138.2069	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190815	13.2	13.2453	13.193	13.2453	1915	12.1774	up	up	correct
EGHT.US	8x8 Inc	20190815	24.63	25.05	24.59	24.8	563263	24.8	up	up	correct
EGO.US	Eldorado Gold Corporation	20190815	8.59	8.855	8.39	8.77	3162894	8.77	up	up	correct
EGP.US	EastGroup Properties Inc	20190815	122.08	123.06	121.38	122.84	176676	116.5212	up	up	correct
EGY.US	VAALCO Energy Inc	20190815	1.66	1.67	1.55	1.55	274465	1.55	down	down	correct
EHC.US	Encompass Health Corporation	20190815	61.43	61.87	60.44	60.54	422134	58.3907	down	up	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20190815	9.63	9.6656	9.63	9.64	48518	7.9112	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190815	9.8314	9.8997	9.8217	9.8399	25675	9.231	up	down	incorrect
EIC.US	Eagle Point Income Company Inc	20190815	20.1	20.15	19.65	19.65	5800	19.65	down	up	incorrect
EIG.US	Employers Holdings Inc	20190815	41.58	42.42	41.52	42.4	76185	39.8935	up	up	correct
EIX.US	Edison International	20190815	72.18	72.71	71.62	72.07	2419202	65.4071	down	down	correct
EL.US	The Estée Lauder Companies Inc	20190815	176.26	178.04	174.685	175.43	2162036	172.2346	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20190815	28.89	29.45	28.42	29.19	3972422	29.19	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190815	25.98	26.1816	25.98	26.12	14217	23.2095	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190815	16.47	16.665	16.26	16.41	306132	16.41	down	down	correct
ELP.US	Companhia Paranaense de Energia	20190815	12.57	12.64	12.05	12.27	1044380	5.3553	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20190815	132.55	134.45	132.2	134.22	578756	63.9908	up	up	correct
ELVT.US	Elevate Credit Inc	20190815	4.99	5.05	4.86	4.95	153758	4.95	down	down	correct
ELY.US	Callaway Golf Company	20190815	17.71	17.75	17.19	17.32	860886	17.2911	down	up	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190815	13.76	13.76	13.68	13.72	104610	11.1282	down	down	correct
EME.US	EMCOR Group Inc	20190815	81.8	81.99	80.59	80.87	261354	80.051	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20190815	14.01	14.02	13.5501	13.95	155067	11.236	down	down	correct
EMN.US	Eastman Chemical Company	20190815	64.4	64.67	63.43	64.25	1694380	59.2137	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190815	8.5	8.52	8.39	8.44	28863	33.3609	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190815	26.26	26.64	26.26	26.64	21519	24.8166	up	up	correct
EMR.US	Emerson Electric Co	20190815	56.77	57.1	55.98	56.41	4393435	53.2199	down	down	correct
ENB.US	Enbridge Inc	20190815	32.7	33.25	32.6	33.08	2097586	28.3477	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190815	27.57	27.81	27.37	27.59	55960	25.063	up	up	correct
ENBL.US	Enable Midstream Partners LP	20190815	12.64	12.64	12.38	12.4	606055	9.2941	down	down	correct
ENIA.US	Enel Américas S.A	20190815	8.16	8.22	8.09	8.17	1034119	7.4297	up	up	correct
ENIC.US	Enel Chile S.A	20190815	4.14	4.21	4.11	4.11	154682	3.5685	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190815	25.55	25.67	25.5415	25.67	1901	22.701	up	up	correct
ENLC.US	EnLink Midstream LLC	20190815	7.45	7.61	7.38	7.54	3209257	5.7926	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190815	27.05	27.21	27.05	27.21	12314	25.1383	up	up	correct
ENR.US	PA	20190815	81.52	82.95	81.5	82.195	9827	68.2656	up	up	correct
ENS.US	EnerSys	20190815	55	56.49	54.63	56.12	385052	54.7959	up	up	correct
ENV.US	Envestnet Inc	20190815	55.55	55.955	54.98	55.6	412883	55.6	up	up	correct
ENVA.US	Enova International Inc	20190815	25.11	25.21	24.39	24.41	202454	24.41	down	down	correct
ENZ.US	Enzo Biochem Inc	20190815	3.4	3.46	3.08	3.09	177450	3.09	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20190815	5.39	5.43	5.28	5.31	198710	4.173	down	down	correct
EOG.US	EOG Resources Inc	20190815	74.91	75.52	73.95	74.94	4008289	69.2618	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190815	14.64	14.7	14.583	14.64	77364	12.3772
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190815	16.67	16.67	16.46	16.53	200737	14.1699	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190815	23.04	23.09	22.94	22.97	15836	20.9344	down	down	correct
EP.US	PC	20190815	51.9268	54	51.9268	53.079	1611	53.079	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20190815	21.27	21.29	20.98	21.1	309828	20.9824	down	up	incorrect
EPAM.US	EPAM Systems Inc	20190815	183.52	185.27	181.1	184.48	446325	184.48	up	down	incorrect
EPC.US	Edgewell Personal Care Company	20190815	27.62	27.81	27.15	27.28	1137508	26.743	down	up	incorrect
EPD.US	Enterprise Products Partners L.P	20190815	27.98	27.98	27.665	27.86	2029337	23.04	down	down	correct
EPR.US	PG	20190815	25.5	25.55	25.4737	25.55	5782	22.0226	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20190815	21.79	22.1	21.67	21.91	1047615	19.7775	up	up	correct
EQC.US	PD	20190815	27.34	27.34	26.9911	27.1	9421	23.9479	down	down	correct
EQNR.US	Equinor ASA	20190815	16.35	16.49	16.24	16.42	1739655	14.8302	up	up	correct
EQR.US	Equity Residential	20190815	80.11	81.38	79.91	81.15	1282562	74.9896	up	up	correct
EQS.US	Equus Total Return Inc	20190815	1.59	1.672	1.5501	1.5501	18977	1.5501	down	down	correct
EQT.US	EQT Corporation	20190815	11.83	11.9	11.47	11.77	4540473	11.6705	down	down	correct
ERF.US	Enerplus Corporation	20190815	6.12	6.3	6.07	6.17	1016902	5.7991	up	down	incorrect
ERJ.US	Embraer S.A	20190815	18.08	18.13	17.72	18.08	759167	18.08
ES.US	Eversource Energy	20190815	77.09	79.11	76.97	78.81	1595035	73.6401	up	up	correct
ESE.US	ESCO Technologies Inc	20190815	74.5	74.825	73.575	74.41	97279	73.796	down	down	correct
ESGC.US	Eros STX Global Corporation	20190815	1.38	1.41	1.21	1.27	3308527	1.27	down	down	correct
ESI.US	Element Solutions Inc	20190815	9.13	9.13	8.97	9.06	2935400	8.9242	down	up	incorrect
ESNT.US	Essent Group Ltd	20190815	45.8	46.7	45.6083	45.98	388300	44.2666	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190815	13.05	13.15	12.97	13.12	998284	12.4679	up	up	correct
ESS.US	Essex Property Trust Inc	20190815	308.45	313.31	307.38	312.63	287111	291.312	up	down	incorrect
ESTC.US	Elastic N.V	20190815	85.74	85.74	82.74	83.89	584867	83.89	down	down	correct
ESTE.US	Earthstone Energy Inc	20190815	3.51	3.5199	3.3	3.38	134317	3.38	down	down	correct
ETB.US	Eaton Vance Tax	20190815	15.57	15.73	15.4866	15.61	71997	12.9299	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190815	17.85	18.03	17.69	17.7	241600	15.0468	down	down	correct
ETG.US	Eaton Vance Tax	20190815	15.51	15.63	15.49	15.62	149408	13.0482	up	down	incorrect
ETI.US	P	20190815	6.55	6.55	6.3	6.3	2494630	3.45	down	down	correct
ETJ.US	Eaton Vance Risk	20190815	9.24	9.33	9.22	9.32	204379	7.7783	up	up	correct
ETN.US	Eaton Corporation plc	20190815	75.28	76.07	74.86	75.91	2479580	71.4937	up	up	correct
ETO.US	Eaton Vance Tax	20190815	25.17	25.375	24.96	25.05	56816	20.7963	down	up	incorrect
ETR.US	Entergy Corporation	20190815	107.02	109.3999	104.9621	109	1515741	100.6334	up	down	incorrect
ETRN.US	Equitrans Midstream Corporation	20190815	13.1	13.7	13.03	13.53	2685252	10.91	up	up	correct
ETV.US	Eaton Vance Tax	20190815	14.75	14.8195	14.67	14.78	210254	11.9147	up	down	incorrect
ETW.US	Eaton Vance Tax	20190815	9.44	9.5	9.4	9.48	369741	7.8289	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190815	21.21	21.31	21.2	21.25	22424	19.3269	up	up	correct
ETY.US	Eaton Vance Tax	20190815	11.63	11.67	11.56	11.63	338618	9.6131
EURN.US	Euronav NV	20190815	7.26	7.35	7.21	7.25	332802	5.99	down	down	correct
EVA.US	Enviva Partners LP	20190815	29.97	30.04	29.265	29.7	119827	25.5111	down	down	correct
EVC.US	Entravision Communications Corporation	20190815	2.77	2.82	2.76	2.78	315070	2.4673	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20190815	6.11	6.1272	6.09	6.09	47183	5.2359	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190815	13.0754	13.0754	12.9854	13.0084	21200	10.736	down	up	incorrect
EVH.US	Evolent Health Inc	20190815	7.07	7.25	6.9412	6.98	1615509	6.98	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20190815	12.92	12.92	12.84	12.9	135836	11.6736	down	down	correct
EVR.US	Evercore Inc	20190815	77.75	78.56	76.5	76.97	294208	71.9369	down	down	correct
EVRG.US	Evergy Inc	20190815	63.19	64.47	62.84	64.31	1583209	59.0485	up	up	correct
EVRI.US	Everi Holdings Inc	20190815	9.7	9.795	8.85	9.06	1229272	9.06	down	down	correct
EVT.US	Eaton Vance Tax	20190815	23.29	23.4	23.16	23.23	87912	19.4475	down	down	correct
EVTC.US	EVERTEC Inc	20190815	34.4	35.529	34.3	35.24	507544	34.7827	up	up	correct
EW.US	Edwards Lifesciences Corporation	20190815	214.53	217.05	213.42	215.21	3177669	71.7367	up	up	correct
EXD.US	Eaton Vance Tax	20190815	9.45	9.47	9.4	9.47	39920	7.9845	up	down	incorrect
EXG.US	Eaton Vance Tax	20190815	7.93	7.95	7.86	7.89	658294	6.5936	down	down	correct
EXK.US	Endeavour Silver Corp	20190815	2.53	2.62	2.48	2.55	2742259	2.55	up	up	correct
EXP.US	Eagle Materials Inc	20190815	82.5	83.045	80.29	80.42	433683	79.7054	down	down	correct
EXPR.US	Express Inc	20190815	1.9	1.9	1.83	1.86	802742	1.86	down	down	correct
EXR.US	Extra Space Storage Inc	20190815	118.29	121.09	118.07	120.8	771495	111.6784	up	up	correct
EXTN.US	Exterran Corporation	20190815	9.49	9.68	9.08	9.59	251200	9.59	up	down	incorrect
FAF.US	First American Financial Corporation	20190815	56.37	57.37	56.22	57.19	1010030	52.9686	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190815	34.23	35.26	34.2	35	460169	34.4873	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20190815	50	50.175	49.43	49.73	853167	48.1934	down	down	correct
FBK.US	FB Financial Corporation	20190815	35.6	35.67	34.85	35.1	39908	34.2128	down	down	correct
FBP.US	First BanCorp	20190815	9.44	9.51	9.32	9.36	742644	8.8026	down	down	correct
FC.US	Franklin Covey Co	20190815	36.57	37.04	36.57	36.98	23048	36.98	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20190815	12.18	12.31	12.13	12.14	168548	11.1115	down	down	correct
FCN.US	FTI Consulting Inc	20190815	103.55	105	103.16	103.27	169206	103.27	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20190815	27.54	27.94	27.49	27.84	401787	25.0159	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190815	25.97	26	25.97	26	5200	22.3371	up	down	incorrect
FCT.US	First Trust Senior Floating Rate Income Fund II	20190815	11.77	11.77	11.62	11.63	64908	9.3113	down	up	incorrect
FCX.US	Freeport	20190815	9.38	9.39	8.78	8.99	26881221	8.8498	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190815	13.14	13.1599	12.87	12.9	83950	10.8986	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20190815	26.4	26.4	24.99	25.46	293529	24.6895	down	down	correct
FDS.US	FactSet Research Systems Inc	20190815	270.78	274.43	269.3	272.15	265309	265.6981	up	up	correct
FDX.US	FedEx Corporation	20190815	155.41	155.49	151.47	152.82	1874037	147.7043	down	down	correct
FE.US	FirstEnergy Corp	20190815	43.52	44.3199	43.52	44.12	4132275	40.1282	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190815	2.08	2.0904	2.01	2.08	29640	1.986
FEI.US	First Trust MLP and Energy Income Fund	20190815	11.12	11.19	11.0509	11.14	110641	8.7844	up	down	incorrect
FENG.US	Phoenix New Media Limited	20190815	3.23	3.23	3.05	3.05	21249	0.2058	down	up	incorrect
FERG.US	Ferguson plc	20190815	72.32	72.32	72.32	72.32	1500	67.429
FET.US	Forum Energy Technologies Inc	20190815	1.48	1.5	1.4	1.44	1002844	28.8	down	up	incorrect
FF.US	FutureFuel Corp	20190815	10.42	10.45	10.18	10.28	70581	6.248	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190815	15.34	15.4158	15.21	15.3	29981	12.7951	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190815	19.99	20.18	19.92	20.16	144562	17.086	up	down	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190815	6.19	6.2061	6.15	6.1501	17830	4.9193	down	down	correct
FHI.US	Federated Hermes Inc	20190815	32.35	32.64	32.04	32.18	485853	28.4071	down	down	correct
FICO.US	Fair Isaac Corporation	20190815	327.77	342.53	327.54	340.98	248241	340.98	up	down	incorrect
FIF.US	First Trust Energy Infrastructure Fund	20190815	15.33	15.36	15.19	15.2	68337	13.034	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20190815	20.04	20.14	20	20	8225	16.8951	down	down	correct
FINV.US	FinVolution Group	20190815	3.1	3.45	3.05	3.43	2135300	3.1078	up	up	correct
FIS.US	Fidelity National Information Services Inc	20190815	131.84	135.19	131.07	134.94	6064893	131.3178	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190815	8.88	8.88	8.79	8.83	70669	8.3413	down	up	incorrect
FIX.US	Comfort Systems USA Inc	20190815	37.82	38.2	37.38	37.97	334159	37.2907	up	up	correct
FL.US	Foot Locker Inc	20190815	38.2	38.27	36.815	37.02	3286832	34.9773	down	up	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190815	21.21	21.38	20.7	21.38	33128	18.1361	up	up	correct
FLNG.US	FLEX LNG Ltd	20190815	9.97	9.97	9.122	9.3	7300	7.9207	down	up	incorrect
FLO.US	Flowers Foods Inc	20190815	22.5	22.715	22.41	22.6	1202047	20.7435	up	down	incorrect
FLOW.US	SPX FLOW Inc	20190815	33.93	33.98	32.52	32.92	397792	32.7876	down	down	correct
FLR.US	Fluor Corporation	20190815	17.59	17.73	16.52	16.8	4668943	16.3373	down	down	correct
FLS.US	Flowserve Corporation	20190815	42.12	42.185	41.4	41.66	1469363	39.5536	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20190815	287	287.9782	284.68	286.73	468281	286.73	down	down	correct
FMC.US	FMC Corporation	20190815	84.33	84.78	83.115	83.54	665904	80.1479	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20190815	14.06	14.06	14.04	14.05	17437	12.6471	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190815	32.49	32.7	32.32	32.52	158100	31.3293	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190815	85.62	87.159	84.85	86.4	377287	82.3392	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20190815	13.87	13.89	13.68	13.71	6102	12.1728	down	down	correct
FN.US	Fabrinet	20190815	52.82	52.98	51.505	52.85	223552	52.85	up	up	correct
FNB.US	PE	20190815	29.07	29.1132	28.7531	28.9	8485	25.037	down	down	correct
FND.US	Floor & Decor Holdings Inc	20190815	43.31	43.37	42.26	42.6	754600	42.6	down	down	correct
FNF.US	Fidelity National Financial Inc	20190815	43.29	43.82	43.1825	43.57	1114305	39.9372	up	up	correct
FNV.US	Franco	20190815	92.13	93.28	92.05	92.27	906369	90.2671	up	up	correct
FOA.US	Finance Of America Companies Inc	20190815	9.9	9.9	9.87	9.88	13266	9.88	down	down	correct
FOE.US	Ferro Corporation	20190815	11.23	11.35	10.68	10.78	751910	10.78	down	up	incorrect
FOF.US	Cohen & Steers Closed	20190815	12.54	12.54	12.29	12.37	96513	10.3062	down	up	incorrect
FOR.US	Forestar Group Inc	20190815	18.39	18.79	18.23	18.44	12561	18.44	up	up	correct
FPAC.US	U	20190815	10.17	10.2	10.05	10.2	31734	8.8284	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190815	22.72	22.76	22.52	22.64	131017	19.3379	down	down	correct
FPH.US	Five Point Holdings LLC	20190815	6.6	6.77	6.57	6.69	45048	6.69	up	up	correct
FPI.US	Farmland Partners Inc	20190815	6.3	6.34	6.15	6.28	94252	5.9374	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190815	8.9	8.99	8.8574	8.88	111330	7.1001	down	down	correct
FR.US	First Industrial Realty Trust Inc	20190815	37.76	38.005	37.51	37.77	1421731	35.7802	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190815	12.5	12.52	12.475	12.48	100142	10.5918	down	up	incorrect
FRO.US	Frontline Ltd	20190815	6.4	6.475	6.33	6.44	233072	5.2757	up	up	correct
FRT.US	PC	20190815	25.6287	25.98	25.625	25.98	15747	23.2579	up	up	correct
FSK.US	FS KKR Capital Corp	20190815	5.7	5.74	5.645	5.65	485822	16.4977	down	down	correct
FSLY.US	Fastly Inc	20190815	14.98	15.83	14.12	15.77	670048	15.77	up	down	incorrect
FSM.US	Fortuna Silver Mines Inc	20190815	3.75	3.865	3.7271	3.85	2088582	3.85	up	up	correct
FSR.US	Fisker Inc	20190815	10.02	10.02	10.02	10.02	637	10.02
FSS.US	Federal Signal Corporation	20190815	29.95	30	29.5338	29.76	242907	29.1098	down	down	correct
FT.US	Franklin Universal Trust	20190815	7.3	7.3	7.25	7.29	21181	6.4043	down	down	correct
FTCH.US	Farfetch Limited	20190815	11.56	11.72	10.92	11.25	5656967	11.25	down	down	correct
FTI.US	TechnipFMC plc	20190815	21.8537	22.3361	21.5257	22.2107	4903271	15.9739	up	up	correct
FTK.US	Flotek Industries Inc	20190815	1.9	1.98	1.88	1.93	404997	1.93	up	up	correct
FTS.US	Fortis Inc	20190815	40.54	40.8	40.48	40.73	283208	37.2137	up	up	correct
FTV.US	Fortive Corporation	20190815	67.52	67.645	66.68	67.33	1353395	55.7907	down	down	correct
FUBO.US	fuboTV Inc	20190815	7.98	7.98	7.9	7.98	373	7.98
FUL.US	H.B. Fuller Company	20190815	43.1	43.1	41.78	41.81	335467	40.5915	down	down	correct
FUN.US	Cedar Fair L.P	20190815	51.6	52.76	51.31	52.69	671785	49.8566	up	up	correct
FVRR.US	Fiverr International Ltd	20190815	21.17	21.63	21	21.36	108332	21.36	up	down	incorrect
G.US	Genpact Limited	20190815	40.02	40.39	39.76	40.22	2939900	39.3699	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20190815	5.97	6.009	5.927	6	716116	4.7323	up	down	incorrect
GAM.US	PB	20190815	26.745	26.75	26.74	26.74	851	22.9696	down	down	correct
GATX.US	GATX Corporation	20190815	72.89	73.06	71.41	71.59	245284	67.4293	down	down	correct
GB.US	Global Blue Group Holding AG	20190815	10.17	10.2	10.05	10.2	31734	10.2	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190815	24.44	24.55	24.3101	24.543	41497	21.1959	up	down	incorrect
GBL.US	GAMCO Investors Inc	20190815	17.66	17.66	17.28	17.5	8683	15.222	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190815	22.88	22.92	21.37	22.26	863335	20.3945	down	down	correct
GCI.US	Gannett Co Inc	20190815	8.15	8.29	8.01	8.17	3348280	7.3483	up	up	correct
GCO.US	Genesco Inc	20190815	33.13	33.13	31.65	32.24	419963	32.24	down	down	correct
GCP.US	GCP Applied Technologies Inc	20190815	17.88	18.1807	17.55	17.58	690166	17.58	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190815	5.29	5.3	5.19	5.25	52279	4.3014	down	up	incorrect
GD.US	General Dynamics Corporation	20190815	180.83	182.86	180.19	182.22	1200970	171.4953	up	up	correct
GDDY.US	GoDaddy Inc	20190815	62.86	63.58	62.29	62.78	1474912	62.78	down	down	correct
GDL.US	The GDL Fund	20190815	9.24	9.29	9.24	9.29	13663	8.3093	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190815	17.1	17.1	16.9	16.94	26721	14.2964	down	down	correct
GDOT.US	Green Dot Corporation	20190815	28.97	29.78	28.69	29.53	976659	29.53	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20190815	20.42	20.433	20.18	20.29	149689	17.5912	down	down	correct
GE.US	General Electric Company	20190815	8.54	8.625	7.65	8.01	50131090	63.4298	down	down	correct
GEF.US	Greif Inc	20190815	30.9	30.9182	29.85	30.39	350919	27.4611	down	down	correct
GEL.US	Genesis Energy L.P	20190815	20.06	20.35	19.95	20.14	474456	16.3828	up	down	incorrect
GEO.US	The GEO Group Inc	20190815	17.45	17.5776	17.345	17.44	553989	14.4156	down	up	incorrect
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190815	4.71	4.71	4.63	4.66	292628	35.5571	down	down	correct
GES.US	Guess' Inc	20190815	14.2	14.225	13.34	13.52	2587006	12.8728	down	down	correct
GF.US	The New Germany Fund Inc	20190815	13.29	13.34	13.2696	13.28	10664	10.9661	down	down	correct
GFF.US	Griffon Corporation	20190815	18.1	18.1	17.61	17.72	144621	17.1456	down	down	correct
GFI.US	Gold Fields Limited	20190815	5.56	5.57	5.13	5.44	12206790	5.1065	down	down	correct
GGB.US	Gerdau S.A	20190815	3.1	3.1	2.92	3.05	10371814	2.6548	down	down	correct
GGG.US	Graco Inc	20190815	45.15	45.39	44.97	45.2	379785	44.0096	up	down	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20190815	20.03	20.0799	19.71	19.75	55707	15.5644	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190815	8.16	8.2201	8.105	8.16	26359	6.2745
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190815	10.56	10.56	10.5	10.5	11105	9.1946	down	down	correct
GHC.US	Graham Holdings Company	20190815	706.58	712.11	699.5613	702.14	21528	683.8242	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20190815	10.1802	10.53	10.1802	10.25	15653	10.0254	up	up	correct
GHL.US	Greenhill & Co. Inc	20190815	14.54	14.54	13.97	14.33	532508	13.8246	down	up	incorrect
GHM.US	Graham Corporation	20190815	19.37	19.84	19.22	19.36	19831	18.0009	down	up	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20190815	14.01	14.01	13.91	13.94	130268	11.4286	down	down	correct
GIB.US	CGI Inc	20190815	75.58	76.91	75.4594	76.59	162711	76.59	up	up	correct
GIC.US	Global Industrial Company	20190815	20.14	20.21	19.78	20.11	32911	17.7296	down	up	incorrect
GIL.US	Gildan Activewear Inc	20190815	35.75	36.075	35.75	35.94	279356	34.9722	up	down	incorrect
GIM.US	Templeton Global Income Fund	20190815	6.12	6.13	6.07	6.1	243782	5.3667	down	up	incorrect
GIS.US	General Mills Inc	20190815	53.97	54.72	53.51	54.33	3398775	50.3042	up	up	correct
GIX.US	WS	20190815	324.4	336	322.1	327.9	11395	325.0823	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190815	10.01	10.01	9.97	9.97	3360	8.5319	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190815	23.1	23.1	23.1	23.1	203	22.3624
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190815	21.85	21.85	21.85	21.85	19	21.1029
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190815	20.02	20.05	20.02	20.05	525	19.287	up	up	correct
GKOS.US	Glaukos Corporation	20190815	60.73	61.17	60.13	60.7	295702	60.7	down	down	correct
GLOB.US	Globant S.A	20190815	100.84	101.8749	99.16	101.11	466921	101.11	up	up	correct
GLOG.US	PA	20190815	26.956	27.098	26.84	27	6385	22.1287	up	down	incorrect
GLOP.US	PC	20190815	23.9	23.97	23.8	23.9101	15032	18.5704	up	up	correct
GLT.US	Glatfelter Corporation	20190815	13.69	13.77	13.26	13.27	128820	12.2359	down	down	correct
GLW.US	Corning Incorporated	20190815	27.31	27.435	26.98	27.13	5039814	25.3161	down	down	correct
GM.US	General Motors Company	20190815	37.17	37.24	36.15	36.47	7904300	35.2938	down	up	incorrect
GME.US	GameStop Corp	20190815	3.32	3.41	3.15	3.21	5888392	3.21	down	down	correct
GMED.US	Globus Medical Inc	20190815	48.09	48.92	47.92	48.71	357186	48.71	up	up	correct
GMRE.US	PA	20190815	26.522	26.522	26	26.0393	12235	22.1538	down	down	correct
GMS.US	GMS Inc	20190815	21.57	21.72	21.2558	21.3	295663	21.3	down	up	incorrect
GNE.US	PA	20190815	8.4595	8.4595	8.4595	8.4595	235	7.1845
GNK.US	Genco Shipping & Trading Limited	20190815	8.03	8.058	7.83	7.89	208067	7.1184	down	down	correct
GNRC.US	Generac Holdings Inc	20190815	72.14	72.34	71.43	71.92	353392	71.92	down	down	correct
GNT.US	PA	20190815	25.5	25.636	25.5	25.51	2300	23.0411	up	up	correct
GNW.US	Genworth Financial Inc	20190815	4.33	4.38	4.255	4.31	4647857	4.31	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190815	20.2	20.27	20	20.15	185129	15.663	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190815	18.16	18.45	17.71	17.78	1479769	17.7766	down	down	correct
GOLD.US	Barrick Gold Corporation	20190815	18.14	18.39	17.985	18.39	13567320	17.3987	up	down	incorrect
GOLF.US	Acushnet Holdings Corp	20190815	25.53	25.61	25.01	25.15	138341	24.0997	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20190815	40.01	40.21	38.025	38.21	1945890	38.21	down	down	correct
GOTU.US	Gaotu Techedu Inc	20190815	13.4	13.91	13.3	13.39	1295500	13.39	down	down	correct
GPC.US	Genuine Parts Company	20190815	89.13	89.5	87.918	88.85	662806	82.3079	down	down	correct
GPI.US	Group 1 Automotive Inc	20190815	78.26	78.26	74.29	75.6	199514	74.0773	down	up	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190815	25.87	26.17	25.87	26.17	30942	23.5146	up	up	correct
GPK.US	Graphic Packaging Holding Company	20190815	12.83	12.965	12.76	12.8	4595996	12.2107	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190815	7.75	7.7586	7.64	7.7	121042	6.5295	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190815	18.03	18.23	18	18.17	471514	15.2711	up	up	correct
GPN.US	Global Payments Inc	20190815	155.19	156.97	154	156.33	1426853	154.6373	up	up	correct
GPRK.US	GeoPark Limited	20190815	16.2251	16.5936	16.0159	16.5139	282500	16.137	up	up	correct
GPS.US	The Gap Inc	20190815	16.61	16.64	15.22	15.36	13635030	14.6874	down	down	correct
GPX.US	GP Strategies Corporation	20190815	13.01	13.27	12.7	12.9	25657	12.9	down	down	correct
GRC.US	The Gorman	20190815	30.07	30.24	29.69	29.93	22873	28.7761	down	down	correct
GRP.US	UN	20190815	47.23	47.23	46.45	46.76	9565	41.471	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190815	10.25	10.2799	10.18	10.23	15492	8.9966	down	down	correct
GS.US	The Goldman Sachs Group Inc	20190815	195.91	196.965	193.71	196.18	1981913	186.0382	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20190815	19.4	19.571	19.255	19.33	92388	15.3141	down	down	correct
GSK.US	GlaxoSmithKline plc	20190815	39.88	40.06	39.74	39.96	1987094	35.5458	up	up	correct
GSL.US	PB	20190815	23.91	24.18	23.91	24.16	4193	19.047	up	up	correct
GTES.US	Gates Industrial Corporation plc	20190815	7.76	8.01	7.62	7.93	1245403	7.93	up	up	correct
GTLS.US	Chart Industries Inc	20190815	59.16	59.92	58.245	58.69	466965	58.69	down	down	correct
GTN.US	Gray Television Inc	20190815	14.3	14.73	14.2	14.63	995857	14.4122	up	up	correct
GTNA.US	Gray Television Inc	20190815	14.7	15	14.7	15	633	14.9355	up	down	incorrect
GTS.US	Triple	20190815	25.39	25.39	24.55	24.89	152815	24.89	down	up	incorrect
GTY.US	Getty Realty Corp	20190815	29.83	30.12	29.73	29.82	80643	26.157	down	down	correct
GUT.US	The Gabelli Utility Trust	20190815	7.43	7.55	7.31	7.38	174182	6.204	down	down	correct
GVA.US	Granite Construction Incorporated	20190815	27.19	27.48	26.76	27.36	711717	26.0905	up	up	correct
GWB.US	Great Western Bancorp Inc	20190815	29.67	30.01	29.51	29.6	423874	28.5464	down	down	correct
GWRE.US	Guidewire Software Inc	20190815	94.65	94.68	92.67	93.3	463885	93.3	down	down	correct
GWW.US	W.W. Grainger Inc	20190815	265.34	266.76	263.54	264.81	525038	255.0663	down	up	incorrect
GYC.US	Cabco Series 2004	20190815	20.14	20.26	19.93	20.16	189206	18.9763	up	up	correct
H.US	Hyatt Hotels Corporation	20190815	73.31	73.75	72.56	73.16	501300	72.6235	down	down	correct
HAE.US	Haemonetics Corporation	20190815	135.15	136.45	133.8	136.1	216727	136.1	up	up	correct
HAL.US	Halliburton Company	20190815	18.14	18.3	17.46	18.25	21154730	17.4285	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190815	26.75	27.02	26.5851	26.83	206423	24.5271	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190815	13.79	13.94	13.36	13.71	54057	12.9378	down	down	correct
HBI.US	Hanesbrands Inc	20190815	13.96	14	12.96	13.11	10924600	11.9626	down	down	correct
HBM.US	Hudbay Minerals Inc	20190815	3.2	3.325	3.14	3.3	1316252	3.2684	up	up	correct
HCA.US	HCA Healthcare Inc	20190815	123.29	124.31	122.43	123.27	1643064	120.7777	down	down	correct
HCC.US	Warrior Met Coal Inc	20190815	20.64	20.64	19.89	20.41	1026763	19.8825	down	up	incorrect
HCFT.US	Hunt Companies Finance Trust Inc	20190815	887.5	898	865.45	885	650	884.2126	down	up	incorrect
HCHC.US	HC2 Holdings Inc	20190815	2.15	2.15	2.03	2.03	110605	2.03	down	down	correct
HCI.US	HCI Group Inc	20190815	40.73	41.4	40.18	41.02	80478	38.598	up	up	correct
HCXY.US	Hercules Capital Inc	20190815	25.91	26.43	25.91	26.2795	3950	22.9416	up	down	incorrect
HD.US	The Home Depot Inc	20190815	203	203.76	199.05	201.79	4199748	190.713	down	up	incorrect
HDB.US	HDFC Bank Limited	20190815	109.2	109.99	108.98	109.74	518699	54.4694	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20190815	44.25	44.84	44.19	44.43	340394	40.9475	up	up	correct
HEI.US	HEICO Corporation	20190815	139	141.46	138.65	141.23	347199	140.8484	up	up	correct
HEP.US	Holly Energy Partners L.P	20190815	27.57	27.61	27.08	27.18	75940	21.9421	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190815	13.68	13.7885	13.58	13.62	28523	11.1198	down	up	incorrect
HES.US	Hess Corporation	20190815	58.89	59.79	58.35	59.62	2434469	57.055	up	down	incorrect
HESM.US	Hess Midstream LP	20190815	18.27	18.27	17.61	17.97	58341	14.8243	down	down	correct
HFC.US	HollyFrontier Corporation	20190815	44.2	44.73	43.25	43.86	2630935	40.8213	down	down	correct
HFRO.US	PA	20190815	25.13	25.18	25.1	25.12	84343	22.0317	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20190815	25.43	25.63	25.43	25.53	2160	25.53	up	up	correct
HGLB.US	Highland Global Allocation Fund	20190815	10.16	10.29	10.11	10.26	65392	7.506	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20190815	25.8	25.98	25.18	25.87	1691300	25.87	up	up	correct
HHC.US	The Howard Hughes Corporation	20190815	128.3	129.435	126.14	128.01	187483	128.01	down	down	correct
HI.US	Hillenbrand Inc	20190815	27.16	27.23	26.73	27	628226	25.3088	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20190815	57.41	58.05	57.18	57.89	1461266	54.3839	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190815	201.3	204.18	200	203.95	305637	193.086	up	up	correct
HIL.US	Hill International Inc	20190815	3	3.074	3	3	32433	3
HIO.US	Western Asset High Income Opportunity Fund Inc	20190815	5.01	5.03	5	5.01	173453	4.1676
HIW.US	Highwoods Properties Inc	20190815	43.21	43.51	42.88	43.05	794667	38.743	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20190815	6.68	6.69	6.61	6.64	309817	5.3628	down	up	incorrect
HKIB.US	AMTD International Inc	20190815	9.5	9.5	8.98	9.06	14908	9.06	down	down	correct
HL.US	PB	20190815	51.12	51.12	51.12	51.12	0	44.2708
HLF.US	Herbalife Nutrition Ltd	20190815	36.03	36.5	35.09	35.12	1166309	35.12	down	down	correct
HLI.US	Houlihan Lokey Inc	20190815	42.33	42.611	41.87	41.93	203859	39.6792	down	down	correct
HLIO.US	Helios Technologies Inc.	20190815	40.73	40.94	39.63	40.35	46083	39.6718	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20190815	92.34	92.82	90.945	91.61	2171348	91.3318	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20190815	7.03	7.03	6.8	6.87	863749	6.87	down	down	correct
HMC.US	Honda Motor Co. Ltd	20190815	23.1	23.17	22.8732	22.99	950594	21.5176	down	down	correct
HMLP.US	PA	20190815	26.1164	26.9	26.11	26.44	24572	21.6074	up	up	correct
HMN.US	Horace Mann Educators Corporation	20190815	42.82	43.14	42.54	42.97	123839	39.8573	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190815	2.92	3.04	2.87	3	10757267	2.9325	up	up	correct
HNGR.US	Hanger Inc	20190815	19.79	19.79	19	19.1	203866	19.1	down	down	correct
HNI.US	HNI Corporation	20190815	30.51	30.565	30.07	30.4	127550	28.0966	down	down	correct
HNP.US	Huaneng Power International Inc	20190815	22.12	22.16	21.95	21.99	18025	19.3806	down	up	incorrect
HOG.US	Harley	20190815	31.94	32.05	31.16	31.34	1764410	29.7909	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190815	17.61	17.72	17.42	17.46	530890	16.5036	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20190815	5.45	5.52	5.29	5.45	135859	5.45
HP.US	Helmerich & Payne Inc	20190815	39.29	39.73	38.78	39.17	1232165	33.9314	down	up	incorrect
HPE.US	Hewlett Packard Enterprise Company	20190815	12.88	12.97	12.52	12.68	11024728	11.5781	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20190815	22.75	22.89	22.7	22.87	36227	19.242	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20190815	23.45	23.905	23.423	23.7	63420	20.0488	up	up	correct
HPQ.US	HP Inc	20190815	19.17	19.29	18.44	18.63	10145950	17.1994	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20190815	18.74	18.81	18.62	18.81	85995	15.8102	up	down	incorrect
HQH.US	Tekla Healthcare Investors	20190815	19.03	19.166	18.96	19.05	100170	15.3991	up	up	correct
HQL.US	Tekla Life Sciences Investors	20190815	15.82	15.9	15.73	15.76	63622	12.7694	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20190815	32.57	33.03	32.49	32.92	679944	30.15	up	up	correct
HRB.US	H&R Block Inc	20190815	27.24	27.505	27.1	27.25	2176266	23.8977	up	up	correct
HRC.US	Hill	20190815	104.87	105.6	104.57	105	428623	102.9639	up	up	correct
HRI.US	Herc Holdings Inc	20190815	39.38	39.63	38.73	39.38	246345	39.2741
HRL.US	Hormel Foods Corporation	20190815	40.93	41.49	40.74	41.39	2072655	39.5159	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20190815	14.07	14.21	14.02	14.06	33443	13.2079	down	up	incorrect
HSBC.US	HSBC Holdings plc	20190815	35.88	35.98	35.62	35.64	6716791	32.8796	down	up	incorrect
HSC.US	Harsco Corporation	20190815	17.16	18.15	16.98	18.05	2992092	18.05	up	up	correct
HSY.US	The Hershey Company	20190815	153.12	156.03	152.65	155.5	1062777	147.6652	up	up	correct
HT.US	PE	20190815	24.65	24.7	24.649	24.65	6438	19.7541
HTA.US	Healthcare Trust of America Inc	20190815	27.79	28.245	27.66	28.09	2463370	25.5779	up	up	correct
HTD.US	John Hancock Tax	20190815	24.89	25.11	24.76	25.07	53011	21.2138	up	up	correct
HTGC.US	Hercules Capital Inc	20190815	12.7	12.85	12.62	12.66	491702	10.093	down	down	correct
HTH.US	Hilltop Holdings Inc	20190815	22.17	22.37	22.04	22.17	675649	21.3909
HTY.US	John Hancock Investments	20190815	6.57	6.57	6.53	6.535	20489	5.1056	down	down	correct
HUBB.US	Hubbell Incorporated	20190815	122.99	123.99	122.28	123.09	210216	115.9695	up	up	correct
HUBS.US	HubSpot Inc	20190815	185.36	187.6	183.315	186.36	378747	186.36	up	up	correct
HUM.US	Humana Inc	20190815	297.64	298.04	290.66	291.06	1080161	286.6012	down	down	correct
HUN.US	Huntsman Corporation	20190815	19	19.19	18.54	18.78	3040063	17.472	down	up	incorrect
HUYA.US	HUYA Inc	20190815	21.65	23.49	21.61	23.18	6187980	23.18	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20190815	19.18	19.18	18.33	18.37	257574	14.8485	down	down	correct
HWM.US	Howmet Aerospace Inc	20190815	24.82	24.82	24.4	24.57	2888433	24.5121	down	down	correct
HXL.US	Hexcel Corporation	20190815	79.25	80.66	79.02	80.49	332253	80.1236	up	up	correct
HY.US	Hyster	20190815	56.12	56.12	55.38	55.77	72764	52.4716	down	up	incorrect
HYB.US	The New America High Income Fund Inc	20190815	8.63	8.67	8.6	8.65	59225	7.3138	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190815	14.89	14.975	14.85	14.91	84532	12.4131	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190815	10.39	10.393	10.3	10.33	382351	8.5245	down	down	correct
HZN.US	Horizon Global Corporation	20190815	2.92	3	2.85	2.93	79657	2.93	up	up	correct
HZO.US	MarineMax Inc	20190815	14.28	14.4	13.955	14.06	174997	14.06	down	down	correct
IAA.US	IAA Inc	20190815	45.62	45.62	43.87	44.06	1537901	44.06	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190815	8	8.025	7.975	8	13721	6.5405
IAG.US	IAMGOLD Corporation	20190815	3.32	3.44	3.3	3.4	4199136	3.4	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190815	50.37	51.58	50.37	51.58	1916	49.6595	up	down	incorrect
IBM.US	International Business Machines Corporation	20190815	131.1021	132.2511	130.133	131.8015	3738945	112.6604	up	up	correct
IBN.US	ICICI Bank Limited	20190815	11.45	11.5	11.4	11.5	4506940	11.466	up	up	correct
IBP.US	Installed Building Products Inc	20190815	56.24	56.89	55.38	55.44	114481	54.897	down	down	correct
ICD.US	Independence Contract Drilling Inc	20190815	1.07	1.22	1.02	1.18	10257	23.6	up	up	correct
ICE.US	Intercontinental Exchange Inc	20190815	89.9	90.86	89.64	90.5	1365586	87.8534	up	down	incorrect
ICL.US	ICL Group Ltd	20190815	4.83	4.845	4.76	4.78	201967	4.1112	down	down	correct
IDA.US	IDACORP Inc	20190815	104.98	106.61	104.63	106.48	277284	99.895	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190815	10.93	10.954	10.86	10.88	57897	9.1715	down	down	correct
IDT.US	IDT Corporation	20190815	8.59	8.65	8.42	8.52	60889	8.52	down	down	correct
IEX.US	IDEX Corporation	20190815	161.16	162.79	160.32	161.77	470618	157.7585	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20190815	113.46	113.8	109.63	110.61	1936120	104.0164	down	down	correct
IFN.US	The India Fund Inc	20190815	19.84	20.03	19.76	19.9	115367	14.7908	up	down	incorrect
IFS.US	Intercorp Financial Services Inc	20190815	39.17	40.04	39	39	44786	34.4061	down	up	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190815	10.45	10.45	10.27	10.33	135206	8.4958	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190815	6.37	6.38	6.33	6.34	295792	5.2971	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190815	21.11	21.2183	20.9	21	22793	19.0726	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190815	7.52	7.5616	7.52	7.55	203851	6.1655	up	up	correct
IGT.US	International Game Technology PLC	20190815	11.8	12.09	11.32	11.37	4461280	10.7875	down	down	correct
IHC.US	Independence Holding Company	20190815	37.6	37.99	37.6	37.69	10809	36.6982	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190815	6.89	6.9	6.82	6.85	55388	5.6316	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20190815	62.71	63.06	62.34	62.81	97926	60.9955	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190815	10.47	10.5538	10.45	10.5198	47797	9.0582	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190815	10.4	10.45	10.3689	10.39	27366	9.0041	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190815	17.98	18.14	17.98	18.12	187064	17.4022	up	up	correct
IIIN.US	Insteel Industries Inc	20190815	17.87	17.89	17.57	17.78	55646	15.735	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190815	15.49	15.49	15.41	15.44	81084	13.8383	down	down	correct
IIPR.US	PA	20190815	29.95	30.01	29.8208	30.001	1046	25.5986	up	up	correct
IMAX.US	IMAX Corporation	20190815	20.57	20.78	20.46	20.53	212811	20.53	down	up	incorrect
INFO.US	IHS Markit Ltd	20190815	63.39	64.02	63.13	63.65	1257110	62.613	up	up	correct
INFY.US	Infosys Limited	20190815	10.87	11.05	10.77	10.93	14913970	10.3372	up	up	correct
ING.US	ING Groep N.V	20190815	9.31	9.37	9.22	9.24	4176771	8.767	down	down	correct
INGR.US	Ingredion Incorporated	20190815	75.13	75.4415	74.37	75.21	580946	70.2124	up	up	correct
INN.US	Summit Hotel Properties Inc	20190815	11.16	11.21	10.965	11.02	481155	10.6902	down	down	correct
INS.US	Intelligent Systems Corporation	20190815	45.28	48.795	44.77	47.27	80103	47.27	up	up	correct
INSI.US	Insight Select Income Fund	20190815	19.9	19.95	19.76	19.79	12367	17.046	down	down	correct
INSP.US	Inspire Medical Systems Inc	20190815	64.61	66.52	64.515	65.17	183265	65.17	up	up	correct
INSW.US	PA	20190815	25.51	25.55	25.51	25.52	3883	23.9742	up	up	correct
INT.US	World Fuel Services Corporation	20190815	36.99	37.01	35.81	36.23	369520	34.9487	down	down	correct
INVH.US	Invitation Homes Inc	20190815	27.72	27.92	27.6	27.85	3457738	26.6454	up	up	correct
IO.US	ION Geophysical Corporation	20190815	7.12	7.2	6.67	6.92	139465	6.92	down	down	correct
IP.US	International Paper Company	20190815	38.87	39.18	38.13	38.63	3588112	33.1049	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20190815	19.84	19.88	19.56	19.57	3108545	17.5725	down	down	correct
IPI.US	Intrepid Potash Inc	20190815	3.21	3.23	3	3.02	64314	30.2	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20190815	12.83	12.83	12.74	12.75	159748	11.4097	down	down	correct
IQV.US	IQVIA Holdings Inc	20190815	152	153.86	150.58	152.15	1206371	152.15	up	up	correct
IR.US	Ingersoll Rand Inc	20190815	29.49	29.68	29.22	29.44	1107242	27.271	down	down	correct
IRL.US	The New Ireland Fund Inc	20190815	8.11	8.11	8.11	8.11	134	6.421
IRM.US	Iron Mountain Incorporated	20190815	30.69	31.125	30.63	30.99	1533009	25.8605	up	up	correct
IRT.US	Independence Realty Trust Inc	20190815	12.93	13.26	12.86	13.24	479522	11.9824	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190815	14.24	14.24	14.14	14.15	108045	11.6918	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190815	26.08	26.28	26.08	26.23	29989	26.23	up	up	correct
IT.US	Gartner Inc	20190815	127.49	128.06	124.77	126.49	411559	126.49	down	up	incorrect
ITCB.US	Itaú Corpbanca	20190815	11.11	11.28	10.9001	11	8141	9.7168	down	down	correct
ITGR.US	Integer Holdings Corporation	20190815	77.22	77.22	75.31	75.75	134773	75.75	down	down	correct
ITT.US	ITT Inc	20190815	54.94	54.95	54.13	54.46	598401	53.0541	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20190815	8.6737	8.8436	8.6037	8.7536	13139800	6.5218	up	up	correct
ITW.US	Illinois Tool Works Inc	20190815	147.39	147.73	145.23	146.62	942603	138.8952	down	up	incorrect
IVC.US	Invacare Corporation	20190815	5.25	5.25	4.34	4.51	539825	4.4868	down	down	correct
IVH.US	Ivy Funds	20190815	13.43	13.43	13.26	13.26	102618	10.8635	down	down	correct
IVR.US	PC	20190815	25.7576	25.8985	25.7576	25.84	16099	21.2047	up	up	correct
IVZ.US	Invesco Ltd	20190815	15.45	15.57	15.15	15.2	4416136	13.6924	down	down	correct
IX.US	ORIX Corporation	20190815	69.51	69.74	69.15	69.36	48966	64.5468	down	up	incorrect
J.US	Jacobs Engineering Group Inc	20190815	81	82.171	80.895	81.68	905186	80.296	up	down	incorrect
JAX.US	J. Alexander's Holdings Inc	20190815	11.29	11.39	11.1	11.38	74092	11.38	up	up	correct
JBGS.US	JBG SMITH Properties	20190815	38.27	38.715	38.06	38.35	474665	36.0019	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190815	28.26	28.6469	28.26	28.6469	350	25.7445	up	up	correct
JBL.US	Jabil Inc	20190815	27.51	27.69	26.66	26.83	744421	26.3641	down	up	incorrect
JBT.US	John Bean Technologies Corporation	20190815	101	101.75	99.03	99.86	158404	98.9743	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190815	13.59	13.9	13.59	13.69	58817	11.1833	up	down	incorrect
JCI.US	Johnson Controls International plc	20190815	41.65	41.75	41.28	41.54	5091406	39.2535	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190815	9.715	9.715	9.6	9.6	84083	8.3213	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190815	10.69	10.75	10.65	10.69	28122	8.8906
JEF.US	Jefferies Financial Group Inc	20190815	18.17	18.33	18	18.1	1671506	15.7422	down	up	incorrect
JELD.US	JELD	20190815	17.43	17.43	16.925	16.97	410630	16.97	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190815	8.89	8.905	8.75	8.8	28755	7.7862	down	up	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20190815	6.81	6.82	6.77	6.81	22906	6.3021
JFR.US	Nuveen Floating Rate Income Fund	20190815	9.58	9.58	9.52	9.55	138252	8.0645	down	down	correct
JGH.US	Nuveen Global High Income Fund	20190815	15.07	15.07	14.91	14.99	67002	12.4388	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190815	10.31	10.35	10.21	10.34	24390	9.1925	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190815	9.81	9.8832	9.81	9.87	51691	9.1614	up	up	correct
JHG.US	Janus Henderson Group plc	20190815	17.87	18.11	17.685	17.78	794277	15.7876	down	down	correct
JHI.US	John Hancock Investors Trust	20190815	16.97	17	16.702	16.98	15854	13.8958	up	up	correct
JHS.US	John Hancock Income Securities Trust	20190815	14.56	14.6508	14.56	14.56	10527	12.7566
JHX.US	James Hardie Industries plc	20190815	15.28	15.35	15.21	15.35	22182	14.7909	up	up	correct
JILL.US	J.Jill Inc	20190815	1.66	1.66	1.58	1.59	357742	7.95	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190815	18.66	19.13	18.03	18.28	654124	18.28	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20190815	131.28	131.31	127.13	128.42	341109	128.042	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190815	23	23.0553	22.99	22.99	63884	20.6074	down	down	correct
JMIA.US	Jumia Technologies AG	20190815	13.3	13.58	12.1003	13.27	933357	13.27	down	down	correct
JMM.US	Nuveen Multi	20190815	7.4533	7.4533	7.33	7.3557	6269	6.5894	down	up	incorrect
JMP.US	JMP Group LLC	20190815	3.56	3.59	3.5299	3.59	18660	3.433	up	up	correct
JNJ.US	Johnson & Johnson	20190815	130.17	131.07	129.25	130.54	7251225	122.1925	up	up	correct
JNPR.US	Juniper Networks Inc	20190815	24.08	24.15	23.34	23.45	4280963	21.6418	down	down	correct
JOE.US	The St. Joe Company	20190815	17.04	17.14	16.84	17.01	86587	16.8574	down	up	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20190815	8.32	8.32	8.23	8.27	14826	6.8226	down	down	correct
JP.US	Jupai Holdings Limited	20190815	1.97	2.13	1.97	2.01	55006	2.01	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190815	9.62	9.665	9.53	9.65	243664	8.1798	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190815	23.97	24.013	23.77	23.89	25145	20.4583	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190815	9.53	9.54	9.4	9.51	655570	8.1454	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190815	24.79	24.79	24.6164	24.73	7831	21.5288	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190815	7.42	7.435	7.33	7.33	1035614	5.5024	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190815	16.48	16.63	16.48	16.57	51831	13.6515	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190815	9.45	9.4799	9.41	9.42	128056	7.9599	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20190815	10.53	10.53	10.46	10.51	29336	8.6082	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190815	15.16	15.16	15.1	15.13	15704	12.7549	down	down	correct
JT.US	Jianpu Technology Inc	20190815	3.34	3.62	3.34	3.6	347917	28.8	up	up	correct
JTA.US	Nuveen Tax	20190815	10.74	10.829	10.72	10.74	21767	9.0992
JTD.US	Nuveen Tax	20190815	16.12	16.15	16.01	16.02	10599	13.3595	down	down	correct
JW.US	B	20190815	41.9038	41.9038	41.9038	41.9038	247	39.815
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190815	41.9038	41.9038	41.9038	41.9038	247	39.0812
JWN.US	Nordstrom Inc	20190815	26.09	26.1469	25.01	25.35	6513199	24.465	down	down	correct
K.US	Kellogg Company	20190815	62	63.79	61.39	63.52	3670271	58.0333	up	down	incorrect
KAI.US	Kadant Inc	20190815	81.63	81.97	81.1	81.6	43707	80.1107	down	up	incorrect
KAMN.US	Kaman Corporation	20190815	55.62	55.845	54.58	54.85	130123	52.584	down	down	correct
KAR.US	KAR Auction Services Inc	20190815	25.37	25.66	24.81	24.89	2928059	24.1634	down	down	correct
KB.US	KB Financial Group Inc	20190815	31.11	31.32	30.89	31.24	224053	28.7891	up	up	correct
KBH.US	KB Home	20190815	26.69	27.025	26.48	26.5	1432719	25.7186	down	down	correct
KBR.US	KBR Inc	20190815	24.78	24.79	23.84	24.28	1976036	23.4598	down	down	correct
KEN.US	Kenon Holdings Ltd	20190815	21	21	20.7158	20.7158	562	16.154	down	down	correct
KEP.US	Korea Electric Power Corporation	20190815	10.01	10.48	9.9	10.34	219260	9.87	up	up	correct
KEX.US	Kirby Corporation	20190815	71.4	71.4	69.705	70.6	336584	70.6	down	down	correct
KEY.US	PK	20190815	25.03	25.03	25.03	25.03	0	21.7537
KEYS.US	Keysight Technologies Inc	20190815	84.26	84.5	82.41	83.34	1790489	83.34	down	up	incorrect
KF.US	The Korea Fund Inc	20190815	25.21	25.24	25.21	25.21	2206	19.4882
KFS.US	Kingsway Financial Services Inc	20190815	2.84	2.85	2.73	2.762	15574	2.762	down	down	correct
KFY.US	Korn Ferry	20190815	37.77	38.06	37.55	37.97	242840	37.0252	up	up	correct
KGC.US	Kinross Gold Corporation	20190815	4.79	4.94	4.69	4.91	18765706	4.7829	up	up	correct
KIM.US	PM	20190815	25.38	25.42	25.2246	25.38	15999	22.6232
KIO.US	KKR Income Opportunities Fund	20190815	15.29	15.37	15.16	15.1798	100608	12.1755	down	up	incorrect
KL.US	Kirkland Lake Gold Ltd	20190815	45.14	45.88	44.66	45.1	1206465	43.7173	down	down	correct
KLR.US	Kaleyra Inc	20190815	10.45	10.45	10.38	10.38	1100	10.38	down	down	correct
KMB.US	Kimberly	20190815	137.68	139.95	137.27	139.27	1307620	128.7944	up	down	incorrect
KMI.US	Kinder Morgan Inc	20190815	19.92	19.97	19.67	19.88	10635970	17.1688	down	up	incorrect
KMPR.US	Kemper Corporation	20190815	75.34	75.65	74.085	75.07	415528	71.9846	down	up	incorrect
KMT.US	Kennametal Inc	20190815	27.97	28.25	27.4919	27.82	519995	26.3205	down	up	incorrect
KMX.US	CarMax Inc	20190815	83.68	84.5	83.25	84.25	873576	84.25	up	up	correct
KN.US	Knowles Corporation	20190815	19.53	19.64	19.34	19.47	608251	19.47	down	down	correct
KNL.US	Knoll Inc	20190815	22.29	22.29	21.96	22.13	108018	21.1197	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20190815	18.22	18.5	18.2	18.41	107699	13.9882	up	down	incorrect
KNX.US	Knight	20190815	33.3	33.35	31.8	31.87	1919987	31.2663	down	up	incorrect
KO.US	The Coca	20190815	53.43	54	53.23	53.87	12393220	49.7574	up	up	correct
KODK.US	Eastman Kodak Company	20190815	2.05	2.17	1.87	2.07	247672	2.07	up	up	correct
KOF.US	Coca	20190815	57.7	58.17	57.04	57.82	41376	51.3185	up	up	correct
KOP.US	Koppers Holdings Inc	20190815	27.71	27.91	27.23	27.36	55972	27.36	down	down	correct
KOS.US	Kosmos Energy Ltd	20190815	6.34	6.38	6.09	6.11	3738700	5.9187	down	down	correct
KR.US	The Kroger Co	20190815	22.35	22.52	21.82	22.23	9670287	21.2042	down	up	incorrect
KRA.US	Kraton Corporation	20190815	26.28	26.34	25.83	26	148849	26	down	down	correct
KRC.US	Kilroy Realty Corporation	20190815	76.84	77.38	76.51	77.28	467125	72.1499	up	up	correct
KRG.US	Kite Realty Group Trust	20190815	14.71	14.88	14.53	14.56	516974	12.9891	down	down	correct
KRO.US	Kronos Worldwide Inc	20190815	10.63	10.64	10.31	10.43	334544	9.0641	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190815	14.32	14.5	14.22	14.41	54380	11.5548	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20190815	12.33	12.43	12.33	12.366	30544	11.0441	up	up	correct
KSS.US	Kohl's Corporation	20190815	45.46	45.65	43.33	44.27	6601361	40.8131	down	down	correct
KSU.US	P	20190815	27.4	27.4	27.35	27.3733	270	25.5145	down	down	correct
KT.US	KT Corporation	20190815	10.97	11.02	10.945	10.97	328919	9.9922
KTB.US	Kontoor Brands Inc	20190815	30.71	31.39	28.68	30.11	1263688	27.6192	down	down	correct
KTF.US	DWS Municipal Income Trust	20190815	11.72	11.765	11.7	11.76	54756	10.5621	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190815	31.9137	31.9137	31.9137	31.9137	25	27.3587
KTN.US	Credit	20190815	32.36	32.36	32.16	32.21	1795	28.4113	down	up	incorrect
KW.US	Kennedy	20190815	20.56	20.71	20.25	20.57	386045	18.4202	up	up	correct
KWR.US	Quaker Chemical Corporation	20190815	158.46	158.46	154.62	154.92	68149	152.1685	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190815	13.96	14.03	13.8087	13.87	383350	10.6412	down	down	correct
L.US	Loews Corporation	20190815	48.27	48.66	47.98	48.43	945263	47.7891	up	up	correct
LAC.US	Lithium Americas Corp	20190815	3.39	3.54	3.39	3.42	114495	3.42	up	down	incorrect
LAD.US	Lithia Motors Inc	20190815	128.21	128.91	123.345	125.62	242847	123.9006	down	down	correct
LADR.US	Ladder Capital Corp	20190815	16.41	16.58	16.36	16.5	327728	13.7977	up	up	correct
LAIX.US	LAIX Inc	20190815	8.5222	8.75	8.46	8.63	99927	8.63	up	up	correct
LAZ.US	Lazard Ltd	20190815	32.12	32.61	31.88	32.49	497100	29.1046	up	down	incorrect
LBRT.US	Liberty Oilfield Services Inc	20190815	11.32	11.685	11.14	11.59	744500	11.3743	up	up	correct
LC.US	LendingClub Corporation	20190815	13.9	13.9	13.17	13.3	749885	13.3	down	down	correct
LCI.US	Lannett Company Inc	20190815	6.5	6.55	6.28	6.49	415525	6.49	down	down	correct
LCII.US	LCI Industries	20190815	87.5	87.5	82.64	82.82	238770	77.7705	down	down	correct
LDOS.US	Leidos Holdings Inc	20190815	83	83.45	82.41	82.91	1013481	79.9253	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190815	24.93	24.96	24.57	24.79	50211	20.5728	down	down	correct
LEA.US	Lear Corporation	20190815	108.49	109.2799	105.1	106.01	600689	102.6798	down	down	correct
LEAF.US	Leaf Group Ltd	20190815	4.83	4.88	4.785	4.8	49397	4.8	down	up	incorrect
LEG.US	Leggett & Platt Incorporated	20190815	37.77	37.9	37.4	37.58	1000458	34.1668	down	down	correct
LEJU.US	Leju Holdings Limited	20190815	1.07	1.35	1.07	1.33	158313	1.33	up	up	correct
LEN.US	Lennar Corporation	20190815	49.42	49.58	48.45	48.51	3639277	47.5064	down	up	incorrect
LENB.US	Lennar Corporation	20190815	39.31	39.335	38.42	38.57	41245	37.6914	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190815	8.57	8.62	8.52	8.58	131171	7.6509	up	up	correct
LEVI.US	Levi Strauss & Co	20190815	16.79	16.91	16.06	16.12	1004139	15.6709	down	down	correct
LFC.US	China Life Insurance Company Limited	20190815	11.2	11.29	11.185	11.24	368850	10.1742	up	up	correct
LGF.US	B	20190815	11.08	11.08	10.45	10.5	859806	10.5	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20190815	11.69	11.78	10.98	11.04	1168737	11.04	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190815	15.34	15.34	15.07	15.2	27948	12.3697	down	up	incorrect
LH.US	Laboratory Corporation of America Holdings	20190815	163.83	164.35	162.69	163.63	427027	163.63	down	up	incorrect
LHX.US	L3Harris Technologies Inc	20190815	207.59	211.65	207.16	209.6	1744289	200.5468	up	up	correct
LII.US	Lennox International Inc	20190815	249.28	251.92	248.25	251.02	154799	244.1386	up	up	correct
LIN.US	Linde plc	20190815	185.71	187.49	185.07	186.64	1508294	179.2625	up	down	incorrect
LINX.US	Linx S.A	20190815	8.15	8.21	7.84	7.91	240700	7.7491	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190815	1.39	1.43	1.39	1.42	4556	1.42	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20190815	8.15	8.23	7.31	7.85	2183458	7.85	down	down	correct
LLY.US	Eli Lilly and Company	20190815	110.42	111.312	109.21	110.23	3939890	105.8503	down	down	correct
LMT.US	Lockheed Martin Corporation	20190815	369.15	374.57	367.165	373.46	1066914	349.2505	up	up	correct
LNC.US	Lincoln National Corporation	20190815	52.25	52.6	51.49	51.7	1745502	47.888	down	down	correct
LND.US	BrasilAgro	20190815	3.99	4.18	3.91	4.18	2521	3.5303	up	up	correct
LNN.US	Lindsay Corporation	20190815	86.6	88.15	85.81	87.72	102750	85.6472	up	down	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190815	5.83	5.9137	5.4	5.72	2448416	5.3951	down	up	incorrect
LOW.US	Lowe's Companies Inc	20190815	94.32	94.56	91.82	93.38	4745131	90.0144	down	down	correct
LPG.US	Dorian LPG Ltd	20190815	9.16	9.34	9	9.16	362118	8.4608
LPI.US	Laredo Petroleum Inc	20190815	2.77	2.81	2.58	2.67	182774	53.4	down	down	correct
LPL.US	LG Display Co. Ltd	20190815	5.2	5.305	5.16	5.25	568403	5.25	up	up	correct
LPX.US	Louisiana	20190815	22.66	22.97	22.51	22.76	2288367	21.788	up	up	correct
LRN.US	Stride Inc	20190815	27.97	28.8	27.89	27.91	190735	27.91	down	down	correct
LSI.US	Life Storage Inc	20190815	99.69	101.85	99.67	101.64	1166820	62.4144	up	up	correct
LSPD.US	Lightspeed POS Inc	20190815	28.3677	29.257	27.8626	29.257	3097	29.257	up	up	correct
LTC.US	LTC Properties Inc	20190815	48.13	48.79	47.83	48.67	135413	42.2282	up	up	correct
LTHM.US	Livent Corporation	20190815	6.37	6.6	6.13	6.55	1649700	6.55	up	up	correct
LUB.US	Luby's Inc	20190815	1.15	1.17	1.11	1.11	42217	0.6756	down	down	correct
LUMN.US	Lumen Technologies Inc	20190815	11.32	11.4	10.5	10.56	15091790	8.7563	down	down	correct
LUV.US	Southwest Airlines Co	20190815	48.91	49.04	48.0896	48.21	2935637	47.6991	down	down	correct
LVS.US	Las Vegas Sands Corp	20190815	51.93	52.34	51.165	51.41	2400193	49.1988	down	down	correct
LW.US	Lamb Weston Holdings Inc	20190815	66.94	68.2	66.77	67.9	749072	65.9101	up	up	correct
LXFR.US	Luxfer Holdings PLC	20190815	16.04	16.28	15.71	16.09	199831	15.0366	up	down	incorrect
LXP.US	PC	20190815	55.38	55.38	55.36	55.36	441	48.6574	down	down	correct
LXU.US	LSB Industries Inc	20190815	4.54	4.54	4.05	4.21	184850	3.2385	down	down	correct
LYB.US	LyondellBasell Industries N.V	20190815	73.38	73.5	71.83	72.6	1922915	64.8751	down	down	correct
LYG.US	Lloyds Banking Group plc	20190815	2.33	2.35	2.3	2.31	7781498	2.0805	down	up	incorrect
LYV.US	Live Nation Entertainment Inc	20190815	69.07	69.52	68.4	69.41	981092	69.41	up	up	correct
LZB.US	La	20190815	31.7	31.83	31.285	31.4	291540	30.295	down	up	incorrect
M.US	Macy's Inc	20190815	16.69	16.94	15.8	16.16	23129079	14.6297	down	down	correct
MA.US	Mastercard Incorporated	20190815	269.28	273.15	268.09	271.89	3364264	268.7857	up	up	correct
MAA.US	PI	20190815	65.04	65.365	65.04	65.325	385	55.4826	up	up	correct
MAC.US	The Macerich Company	20190815	30.62	30.65	29.6	29.88	3287202	25.0254	down	down	correct
MAIN.US	Main Street Capital Corporation	20190815	42.25	42.9158	42.2159	42.47	292703	35.9774	up	up	correct
MAN.US	ManpowerGroup Inc	20190815	84.28	84.31	82.9	83.46	409120	78.3606	down	down	correct
MANU.US	Manchester United plc	20190815	17.48	17.48	17.12	17.17	46199	16.6999	down	down	correct
MAS.US	Masco Corporation	20190815	38.15	38.54	37.7	38	1534722	36.8152	down	down	correct
MATX.US	Matson Inc	20190815	35.15	35.42	34.72	35.25	191915	33.7255	up	down	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190815	11.06	11.07	11.02	11.05	43220	9.885	down	down	correct
MAXR.US	Maxar Technologies Inc	20190815	6.62	6.73	6.14	6.31	1288609	6.2752	down	down	correct
MBI.US	MBIA Inc	20190815	9.02	9.095	8.97	9.06	641011	9.06	up	up	correct
MBSC.US	UN	20190815	19.01	19.01	19	19	650	19	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190815	7.67	7.81	7.51	7.54	5111496	5.7169	down	down	correct
MC.US	Moelis & Company	20190815	31.95	32.15	31.5	31.55	187427	25.0959	down	up	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190815	14.59	14.61	14.57	14.61	66309	13.2515	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20190815	37.98	37.98	37.08	37.25	4129	37.25	down	down	correct
MCD.US	McDonald's Corporation	20190815	216	218.48	215.665	218.27	2774122	205.7764	up	down	incorrect
MCI.US	Barings Corporate Investors	20190815	16.37	16.4378	16.0606	16.4	19267	14.0142	up	up	correct
MCK.US	McKesson Corporation	20190815	141.86	142.6	140.78	141.27	1322791	137.7352	down	up	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20190815	6.28	6.3	6.22	6.26	82934	4.7881	down	down	correct
MCO.US	Moody's Corporation	20190815	207.34	210.76	206.23	209.95	454039	205.7461	up	up	correct
MCR.US	MFS Charter Income Trust	20190815	8.19	8.23	8.15	8.18	77148	6.7335	down	down	correct
MCS.US	The Marcus Corporation	20190815	34.4	34.59	34.05	34.33	203523	33.7825	down	up	incorrect
MCY.US	Mercury General Corporation	20190815	52.95	53.025	52.52	52.91	187103	46.6908	down	down	correct
MD.US	MEDNAX Inc	20190815	21.1	21.54	20.85	21.46	820702	21.46	up	up	correct
MDC.US	M.D.C. Holdings Inc	20190815	35.94	36.15	35.6951	35.77	268668	30.7608	down	down	correct
MDLA.US	Medallia Inc	20190815	41.7	42.8	39.36	40.09	606506	40.09	down	down	correct
MDLQ.US	Medley LLC	20190815	18.75	19.175	18.72	18.97	11390	14.1996	up	down	incorrect
MDLX.US	Medley Capital Corporation 6.87	20190815	18.85	18.85	18.6	18.7698	5786	13.5876	down	down	correct
MDP.US	Meredith Corporation	20190815	45.43	45.7	44.15	44.39	287539	42.1595	down	down	correct
MDT.US	Medtronic plc	20190815	100.79	102.12	100.63	101.75	4366017	96.3533	up	up	correct
MDU.US	MDU Resources Group Inc	20190815	26.25	26.49	26.1	26.41	653087	24.4824	up	up	correct
MEC.US	Mayville Engineering Company Inc	20190815	11.56	12.03	11.16	11.81	53300	11.81	up	up	correct
MED.US	Medifast Inc	20190815	102.01	102.28	97.01	98.06	257550	90.4366	down	down	correct
MEI.US	Methode Electronics Inc	20190815	26.08	26.14	25.37	25.62	126385	24.886	down	down	correct
MER.US	PK	20190815	26.41	26.54	26.41	26.52	26100	24.2052	up	up	correct
MFC.US	Manulife Financial Corporation	20190815	16.47	16.58	16.415	16.46	1616625	14.5519	down	down	correct
MFG.US	Mizuho Financial Group Inc	20190815	2.9	2.95	2.9	2.95	1362575	2.6683	up	up	correct
MFGP.US	Micro Focus International plc	20190815	18.88	19.085	18.79	18.87	287892	15.586	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190815	13.66	13.71	13.63	13.7	44165	12.4561	up	up	correct
MFM.US	MFS Municipal Income Trust	20190815	7.06	7.09	7.04	7.05	66660	6.3369	down	up	incorrect
MFO.US	MFA Financial Inc. SR NT 42	20190815	25.9	26.1	25.9	25.99	10499	23.3271	up	down	incorrect
MFV.US	MFS Special Value Trust	20190815	5.791	5.84	5.71	5.8	18362	4.7061	up	up	correct
MG.US	Mistras Group Inc	20190815	15.64	15.88	15.44	15.6	81055	15.6	down	down	correct
MGA.US	Magna International Inc	20190815	47.51	47.87	46.555	46.78	1112676	43.7677	down	down	correct
MGF.US	MFS Government Markets Income Trust	20190815	4.59	4.61	4.59	4.59	48749	4.049
MGM.US	MGM Resorts International	20190815	28.02	28.14	27.71	27.93	3942395	27.4709	down	down	correct
MGP.US	MGM Growth Properties LLC	20190815	29	29.4	28.9	29.01	840189	25.0648	up	up	correct
MGR.US	Affiliated Managers Group Inc	20190815	26.18	26.31	26.18	26.31	67401	23.257	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190815	22.97	23.13	22.72	22.94	25387	19.763	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20190815	9.79	9.87	9.64	9.84	1218514	9.7854	up	up	correct
MH.US	PD	20190815	4.96	5	4.7416	4.85	2080	4.85	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190815	16.83	16.88	16.79	16.86	22000	15.1517	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190815	7.62	7.709	7.5762	7.67	93872	7.0485	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190815	12.61	12.68	12.6	12.63	61902	11.3188	up	up	correct
MHK.US	Mohawk Industries Inc	20190815	112.28	112.65	109.705	110.45	949135	110.45	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190815	17.6	17.8	17.6	17.78	3440	16.3305	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190815	13.82	13.85	13.77	13.78	35975	12.4358	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20190815	22.36	22.7	21.66	21.91	4040	18.0407	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20190815	37.54	37.54	36.72	36.92	650500	2.0845	down	up	incorrect
MIN.US	MFS Intermediate Income Trust	20190815	3.81	3.8299	3.79	3.8	195305	3.1778	down	down	correct
MIXT.US	MiX Telematics Limited	20190815	14.56	14.56	14.17	14.4	82457	13.6515	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190815	14.44	14.44	14.37	14.42	25457	13.0137	down	down	correct
MKC.US	V	20190815	83.9	84.95	83.72	84.39	4400	81.6138	up	down	incorrect
MKL.US	Markel Corporation	20190815	1116	1135.59	1110.6	1129.22	31479	1129.22	up	up	correct
MLI.US	Mueller Industries Inc	20190815	26.11	26.25	25.89	25.99	268626	25.133	down	up	incorrect
MLM.US	Martin Marietta Materials Inc	20190815	249.48	251.75	247.73	250.08	424085	245.0007	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190815	9.78	10.0147	9.75	9.76	5817	9.76	down	down	correct
MLR.US	Miller Industries Inc	20190815	31.42	32.03	31.03	31.38	47665	29.7706	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20190815	96.16	97.08	95.62	96.66	1246845	93.1256	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190815	20.59	20.76	20.57	20.73	68690	18.5375	up	up	correct
MMI.US	Marcus & Millichap Inc	20190815	34.95	34.995	34.67	34.88	110037	34.88	down	up	incorrect
MMM.US	3M Company	20190815	158.06	159.7	155.63	156.84	4452733	145.2997	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190815	65.15	65.7	64.93	65.55	624678	53.6354	up	up	correct
MMS.US	Maximus Inc	20190815	76.29	76.82	75.1099	75.92	342656	73.4904	down	down	correct
MMT.US	MFS Multimarket Income Trust	20190815	5.8	5.81	5.704	5.77	217606	4.8307	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190815	14.7	14.86	14.7	14.8269	71140	13.4648	up	up	correct
MN.US	Manning & Napier Inc	20190815	1.62	1.66	1.61	1.66	8166	1.5796	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190815	15.53	15.53	15.44	15.53	16316	14.1163
MNR.US	PC	20190815	24.61	24.78	24.61	24.695	20137	21.5273	up	up	correct
MNRL.US	Brigham Minerals Inc	20190815	19.2	19.5	18.88	18.96	112800	15.431	down	up	incorrect
MO.US	Altria Group Inc	20190815	45.88	46.18	45.215	45.49	6363520	37.3858	down	down	correct
MOD.US	Modine Manufacturing Company	20190815	10.15	10.19	9.89	9.99	182020	9.99	down	down	correct
MODN.US	Model N Inc	20190815	25.6	26.115	25.57	25.62	403246	25.62	up	up	correct
MOG.US	A	20190815	75.65	76.9	75.15	76.73	149434	74.8246	up	up	correct
MOGU.US	MOGU Inc	20190815	2.39	2.44	2.39	2.4	20338	2.4	up	up	correct
MOH.US	Molina Healthcare Inc	20190815	135.09	135.97	133.28	133.94	504997	133.94	down	down	correct
MOS.US	The Mosaic Company	20190815	19.77	19.81	19.19	19.29	4654296	18.8039	down	down	correct
MOV.US	Movado Group Inc	20190815	23.54	23.54	22.21	22.45	154329	21.3628	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190815	14.41	14.41	14.37	14.4	21533	13.0327	down	down	correct
MPC.US	Marathon Petroleum Corporation	20190815	44.51	45.55	43.96	45.4	6292788	40.4513	up	up	correct
MPLX.US	MPLX LP	20190815	26.4	26.76	26.3	26.55	3519783	19.8851	up	down	incorrect
MPV.US	Barings Participation Investors	20190815	16.7	16.8608	16.62	16.85	13868	14.5645	up	up	correct
MPW.US	Medical Properties Trust Inc	20190815	17.66	17.84	17.55	17.82	2945144	15.6079	up	up	correct
MPX.US	Marine Products Corporation	20190815	14.35	14.64	14.35	14.37	16426	13.3437	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190815	13.09	13.12	13.02	13.11	76427	11.8201	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190815	15.27	15.31	15.17	15.31	97710	13.7567	up	down	incorrect
MRC.US	MRC Global Inc	20190815	13.21	13.29	13.05	13.21	700063	13.21
MRK.US	Merck & Co. Inc	20190815	83.4565	83.7813	82.827	83.3965	9106523	73.43	down	up	incorrect
MRO.US	Marathon Oil Corporation	20190815	12.23	12.32	11.93	12.02	12160390	11.6316	down	down	correct
MSA.US	MSA Safety Incorporated	20190815	99.97	100.5	99.02	99.63	101395	96.5457	down	up	incorrect
MSB.US	Mesabi Trust	20190815	23.53	23.6231	22.79	23.07	79408	18.5452	down	down	correct
MSC.US	Studio City International Holdings Limited	20190815	19.5	19.5	19.5	19.5	302	19.5
MSCI.US	MSCI Inc	20190815	218.33	223.11	218.33	222.16	468449	218.2405	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190815	9.23	9.28	9.23	9.27	37577	8.1541	up	up	correct
MSGS.US	W	20190815	286.03	289	280.4874	286.32	253181	284.4517	up	down	incorrect
MSI.US	Motorola Solutions Inc	20190815	171.26	173.225	170.17	172.06	672774	165.6801	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20190815	66.18	66.88	65.74	66.56	640063	54.6044	up	up	correct
MT.US	ArcelorMittal	20190815	12.67	12.8	12.53	12.69	2451525	12.5725	up	up	correct
MTB.US	M&T Bank Corporation	20190815	145.73	146.51	144.22	144.67	578850	133.4903	down	down	correct
MTD.US	Mettler	20190815	667.63	675.46	658.36	660.39	260496	660.39	down	up	incorrect
MTDR.US	Matador Resources Company	20190815	13.96	14.11	13.42	13.73	2719681	13.6765	down	up	incorrect
MTG.US	MGIC Investment Corporation	20190815	12.11	12.22	12.04	12.18	2175312	11.542	up	down	incorrect
MTH.US	Meritage Homes Corporation	20190815	62.45	62.64	61.28	61.3	362079	61.3	down	up	incorrect
MTL.US	P	20190815	0.81	0.82	0.7801	0.82	2649	0.82	up	up	correct
MTN.US	Vail Resorts Inc	20190815	234.57	235.8696	232.72	234.61	227973	227.1226	up	up	correct
MTOR.US	Meritor Inc	20190815	17.86	17.86	17.275	17.4	846467	17.4	down	up	incorrect
MTR.US	Mesa Royalty Trust	20190815	6.94	7.426	6.41	6.75	10851	5.9761	down	down	correct
MTRN.US	Materion Corporation	20190815	57.72	58.06	56.99	57.85	86045	56.8062	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190815	22.31	22.4115	22.17	22.222	13284	21.0178	down	up	incorrect
MTW.US	The Manitowoc Company Inc	20190815	15.03	15.03	14.09	14.36	533952	14.36	down	down	correct
MTX.US	Minerals Technologies Inc	20190815	46.94	47.21	46.23	47.02	191739	46.625	up	up	correct
MTZ.US	MasTec Inc	20190815	59.52	59.64	58.8	59.08	871821	59.08	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190815	15.08	15.13	15.07	15.09	46314	13.5319	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190815	14.26	14.31	14.2449	14.29	67354	12.9686	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190815	12.86	12.94	12.86	12.92	17073	11.646	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190815	4.66	4.705	4.66	4.69	1456201	4.33	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190815	15.6	15.63	15.47	15.52	15536	14.4549	down	up	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190815	14.5	14.51	14.4	14.46	70745	13.1231	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190815	14.58	14.6	14.54	14.59	48123	13.0154	up	up	correct
MUR.US	Murphy Oil Corporation	20190815	18.21	18.59	17.9	18.52	3697273	16.835	up	up	correct
MUSA.US	Murphy USA Inc	20190815	91.78	92.52	90.56	91.74	393660	90.9217	down	down	correct
MUX.US	McEwen Mining Inc	20190815	1.81	1.88	1.77	1.85	3510701	1.85	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20190815	9.45	9.51	9.45	9.48	66638	8.5398	up	up	correct
MVO.US	MV Oil Trust	20190815	6.85	6.877	6.71	6.73	48900	5.0788	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190815	15.24	15.289	15.24	15.26	10850	13.6888	up	up	correct
MWA.US	Mueller Water Products Inc	20190815	10.08	10.12	9.99	10.07	1042712	9.6781	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20190815	10.03	10.28	9.9	10.25	268463	10.25	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20190815	10.03	10.03	9.9	9.9197	1403	9.9197	down	down	correct
MXF.US	The Mexico Fund Inc	20190815	11.98	12	11.85	11.93	19955	11.007	down	up	incorrect
MXL.US	MaxLinear Inc	20190815	20.27	20.28	19.96	20.18	203255	20.18	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190815	14.58	14.5802	14.52	14.56	37002	13.2282	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20190815	14.97	14.97	14.83	14.86	62128	13.3199	down	down	correct
MYE.US	Myers Industries Inc	20190815	15	15.15	14.84	15.04	90351	13.8715	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190815	13.63	13.64	13.599	13.63	106076	12.3661
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190815	15.56	15.57	15.48	15.53	23455	13.8231	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190815	13.22	13.23	13.17	13.19	46356	11.9271	down	down	correct
MYOV.US	Myovant Sciences Ltd	20190815	7.17	7.21	6.83	7	254121	7	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190815	15.07	15.1701	15.07	15.08	235161	14.4514	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190815	14.5	14.5435	14.5	14.51	214442	13.6535	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190815	14.24	14.25	14.18	14.21	40847	13.4362	down	down	correct
NAT.US	Nordic American Tankers Limited	20190815	1.83	1.84	1.75	1.75	1568143	1.5122	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190815	13.63	13.65	13.5863	13.6199	11978	12.9388	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190815	21.99	22.0295	21.8	21.84	96548	19.3122	down	down	correct
NBHC.US	National Bank Holdings Corporation	20190815	32.94	33.18	32.85	32.97	109698	31.0683	up	down	incorrect
NBR.US	Nabors Industries Ltd	20190815	1.88	1.91	1.75	1.78	248716	86.2277	down	down	correct
NC.US	NACCO Industries Inc	20190815	50.01	50.89	49.8	49.8	7457	46.6594	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190815	10.55	10.61	10.4673	10.52	30662	9.8052	down	up	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190815	49.06	49.55	48.84	49.11	2027318	49.11	up	up	correct
NCR.US	NCR Corporation	20190815	29.94	29.96	29.41	29.88	748024	29.88	down	up	incorrect
NCV.US	PA	20190815	26.12	26.2	25.98	26.11	3918	23.0507	down	up	incorrect
NCZ.US	PA	20190815	25.65	25.72	25.61	25.69	3232	24.3458	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190815	4.16	4.17	4.06	4.08	162717	29.2805	down	down	correct
NEA.US	Nuveen AMT	20190815	14.34	14.38	14.29	14.33	417739	13.5115	down	down	correct
NEM.US	Newmont Corporation	20190815	37.81	38.69	37.73	38.52	6283322	36.2289	up	up	correct
NEP.US	NextEra Energy Partners LP	20190815	48.95	49.3999	48.9	49.11	615170	45.282	up	up	correct
NETI.US	Eneti Inc	20190815	5.4305	5.4903	5.2511	5.4006	30113	48.9293	down	down	correct
NEU.US	NewMarket Corporation	20190815	462.78	467.295	457.82	463.08	96111	439.8787	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190815	14.77	14.79	14.68	14.73	32977	13.6246	down	down	correct
NEW.US	Puxin Limited	20190815	6.24	6.33	6.1	6.19	119282	6.19	down	down	correct
NEWR.US	New Relic Inc	20190815	59.5	59.85	58.62	58.85	1266476	58.85	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20190815	4.97	5.125	4.86	5.05	1400271	5.05	up	up	correct
NEXA.US	Nexa Resources S.A	20190815	7.89	8.11	7.6146	8.1	114476	7.2711	up	up	correct
NFG.US	National Fuel Gas Company	20190815	46.44	46.93	46.11	46.59	581116	42.6169	up	down	incorrect
NFH.US	WS	20190815	10.1873	10.21	10.18	10.19	515211	8.5847	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190815	11.96	12.0049	11.9201	11.94	129826	9.9944	down	down	correct
NGG.US	National Grid plc	20190815	51.55	51.715	51.37	51.61	638159	45.6632	up	up	correct
NGL.US	PC	20190815	25.2677	25.37	25.1878	25.37	9291	19.7352	up	up	correct
NGS.US	Natural Gas Services Group Inc	20190815	10.98	11.28	10.79	10.96	93470	10.96	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190815	9.11	9.11	8.8	8.93	44345	7.4959	down	up	incorrect
NGVT.US	Ingevity Corporation	20190815	78.43	78.43	75	75.12	335817	75.12	down	up	incorrect
NHI.US	National Health Investors Inc	20190815	81.87	82.85	81.75	82.1	136008	71.146	up	up	correct
NI.US	PB	20190815	27.82	28.06	27.815	27.99	25251	24.1722	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190815	13.69	13.78	13.68	13.78	84348	13.1009	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190815	21.25	21.29	20.92	21.17	70928	17.1153	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190815	10.46	10.46	10.41	10.45	26159	10.018	down	down	correct
NINE.US	Nine Energy Service Inc	20190815	8.23	8.23	7.45	7.69	272941	7.69	down	down	correct
NIO.US	NIO Inc	20190815	2.99	2.99	2.77	2.82	15735986	2.82	down	up	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190815	13.7	13.75	13.69	13.71	35057	13.1243	up	down	incorrect
NJR.US	New Jersey Resources Corporation	20190815	44.38	44.87	44.06	44.39	359321	40.559	up	up	correct
NKE.US	NIKE Inc	20190815	80.93	81.3	79.44	79.51	6713615	77.7673	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190815	12.59	12.6	12.58	12.6	7954	11.9653	up	up	correct
NKX.US	Nuveen California AMT	20190815	15.51	15.59	15.51	15.545	70193	14.7093	up	up	correct
NL.US	NL Industries Inc	20190815	3.7	3.7	3.25	3.29	33944	3.0464	down	down	correct
NLS.US	Nautilus Inc	20190815	1.26	1.31	1.24	1.28	277838	1.28	up	up	correct
NLSN.US	Nielsen Holdings plc	20190815	20.97	20.97	20.22	20.23	2700114	19.3429	down	down	correct
NLY.US	PI	20190815	25.53	25.68	25.519	25.63	68654	21.9765	up	up	correct
NM.US	PH	20190815	11.1976	11.1976	11.1976	11.1976	100	11.1976
NMG.US	Nouveau Monde Graphite Inc	20190815	0.1676	0.17	0.1676	0.17	350	1.7	up	down	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20190815	11.53	12	11.4229	11.7	60227	11.1501	up	up	correct
NMM.US	Navios Maritime Partners L.P	20190815	14.25	14.83	14.05	14.18	84211	12.7614	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20190815	11.1976	11.1976	11.1976	11.1976	100	11.1976
NMR.US	Nomura Holdings Inc	20190815	3.44	3.48	3.44	3.46	1161355	3.1089	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190815	14.5	14.5	14.3909	14.457	12425	13.6907	down	up	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190815	14.43	14.43	13.84	13.86	17775	13.2134	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190815	14.35	14.39	14.34	14.34	158618	13.5808	down	down	correct
NNI.US	Nelnet Inc	20190815	65.27	65.75	64.47	65.26	68944	63.252	down	down	correct
NNN.US	National Retail Properties Inc	20190815	54.47	54.855	54.23	54.6	1008291	48.8424	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190815	10.38	10.4081	10.34	10.37	22808	6.2141	down	down	correct
NOA.US	North American Construction Group Ltd	20190815	11.98	12.05	11.45	11.59	76941	11.245	down	down	correct
NOAH.US	Noah Holdings Limited	20190815	28.92	29.58	28.64	29.24	223931	29.24	up	up	correct
NOC.US	Northrop Grumman Corporation	20190815	363	366.04	359.6	365.22	705884	351.8178	up	up	correct
NOK.US	Nokia Corporation	20190815	5.07	5.1	5.03	5.06	18896340	5.06	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190815	13.756	14.7	13.756	13.86	5659	13.2094	up	down	incorrect
NOMD.US	Nomad Foods Limited	20190815	20.06	20.715	20.035	20.6	1139202	20.6	up	up	correct
NOV.US	NOV Inc	20190815	18.5	18.61	18.05	18.28	4871398	18.0378	down	down	correct
NOVA.US	Sunnova Energy International Inc	20190815	11.98	11.98	10.7	11.07	361500	11.07	down	down	correct
NOW.US	ServiceNow Inc	20190815	252	254.91	250.1901	252.29	1778779	252.29	up	up	correct
NP.US	Neenah Inc	20190815	64.77	65.2	63.73	64.7	71413	59.8028	down	down	correct
NPK.US	National Presto Industries Inc	20190815	89.73	89.85	85.73	85.75	118867	75.3798	down	down	correct
NPO.US	EnPro Industries Inc	20190815	60.74	60.78	59.31	59.85	170069	57.5963	down	down	correct
NPTN.US	NeoPhotonics Corporation	20190815	6.07	6.12	5.83	5.84	747216	5.84	down	up	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190815	13.68	13.88	13.6452	13.87	24710	13.222	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190815	14.04	14.15	14.04	14.14	64456	13.2616	up	up	correct
NR.US	Newpark Resources Inc	20190815	6.65	6.69	6.51	6.66	175664	6.66	up	up	correct
NRG.US	NRG Energy Inc	20190815	33.97	34.53	33.87	34.32	2338873	32.0402	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190815	17.77	18.03	17.74	17.8	85657	13.8439	up	up	correct
NRK.US	Nuveen New York AMT	20190815	13.58	13.6	13.52	13.56	71052	13.001	down	down	correct
NRP.US	Natural Resource Partners L.P	20190815	28.43	28.93	27.5	28.23	31624	23.3203	down	down	correct
NRT.US	North European Oil Royalty Trust	20190815	7.34	7.39	6.83	6.9	50468	5.7815	down	up	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190815	27.18	27.78	27.18	27.69	15000	24.7189	up	up	correct
NS.US	PC	20190815	24.65	24.7957	24.56	24.63	48020	19.3394	down	down	correct
NSA.US	PA	20190815	31.36	32.255	31.31	32.07	267578	29.077	up	up	correct
NSC.US	Norfolk Southern Corporation	20190815	171.43	171.88	168.5	169.85	2037154	163.2185	down	down	correct
NSCO.US	WS	20190815	7	7.1949	6.98	7	80025	4.2746
NSL.US	Nuveen Senior Income Fund	20190815	5.67	5.71	5.67	5.67	80698	4.764
NSP.US	Insperity Inc	20190815	90.74	91.12	89.23	90.07	352615	84.3701	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190815	26.67	26.8	26.2979	26.44	499309	23.2728	down	up	incorrect
NTG.US	Tortoise Midstream Energy Fund Inc	20190815	12.12	12.14	12.02	12.1	262064	99.9872	down	up	incorrect
NTP.US	Nam Tai Property Inc	20190815	9.2	9.2	8.98	9	28344	9	down	down	correct
NTR.US	Nutrien Ltd	20190815	49.3	49.3	48.53	48.84	1409493	44.5874	down	down	correct
NTZ.US	Natuzzi S.p.A	20190815	1.35	1.38	1.31	1.33	15460	1.33	down	down	correct
NUE.US	Nucor Corporation	20190815	48.7	48.8622	47.345	47.71	1651344	44.6222	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190815	15.58	15.7	15.57	15.7	45994	14.8582	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20190815	39.76	40.91	39.11	39.27	919211	35.9695	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190815	10.41	10.432	10.36	10.3749	328561	9.9312	down	down	correct
NUW.US	Nuveen AMT	20190815	17.63	17.68	17.54	17.64	33889	16.792	up	up	correct
NVG.US	Nuveen AMT	20190815	16.62	16.63	16.59	16.61	239137	15.5033	down	down	correct
NVGS.US	Navigator Holdings Ltd	20190815	9.43	9.47	9.21	9.25	90945	9.25	down	down	correct
NVR.US	NVR Inc	20190815	3480.01	3523.98	3473.01	3490	22016	3490	up	up	correct
NVRO.US	Nevro Corp	20190815	82.99	83.57	80.42	80.79	812022	80.79	down	down	correct
NVS.US	Novartis AG	20190815	88.24	89.04	88.11	88.58	1479027	82.1804	up	down	incorrect
NVT.US	nVent Electric plc	20190815	20.86	20.86	20.55	20.59	1239657	19.238	down	down	correct
NVTA.US	Invitae Corporation	20190815	24.37	24.8674	23.88	24.57	1503641	24.57	up	down	incorrect
NWG.US	NatWest Group plc	20190815	4.39	4.39	4.33	4.35	1988784	3.9488	down	down	correct
NWN.US	Northwest Natural Holding Company	20190815	70.64	71.45	70.28	71.09	148303	65.6976	up	down	incorrect
NX.US	Quanex Building Products Corporation	20190815	16.96	17.17	16.874	17.05	117272	16.3455	up	up	correct
NXC.US	Nuveen California Select Tax	20190815	15.63	15.73	15.6	15.71	12510	14.5355	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190815	14.69	14.75	14.68	14.7169	96729	13.8331	up	up	correct
NXN.US	Nuveen New York Select Tax	20190815	14.13	14.13	13.957	13.9595	1494	12.9249	down	down	correct
NXP.US	Nuveen Select Tax	20190815	15.75	15.79	15.69	15.73	29015	14.5683	down	down	correct
NXQ.US	Nuveen Select Tax	20190815	14.6	14.62	14.56	14.62	29778	13.5341	up	down	incorrect
NXR.US	Nuveen Select Tax	20190815	15.74	15.8	15.74	15.78	10454	14.6014	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20190815	44.53	44.53	43.42	44.02	180367	40.9956	down	up	incorrect
NYCB.US	PU	20190815	48.36	48.45	48.1865	48.216	4761	48.216	down	down	correct
NYT.US	The New York Times Company	20190815	28	28.1762	27.68	27.95	1911000	27.5736	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190815	16.18	16.32	16.18	16.255	291173	15.5024	up	up	correct
O.US	Realty Income Corporation	20190815	71.84	72.57	71.6246	72.21	1054627	65.3749	up	up	correct
OAK.US	PB	20190815	26.455	26.6027	26.455	26.55	12663	22.7887	up	up	correct
OC.US	Owens Corning	20190815	53.9	54.45	53.45	53.77	1154139	52.1247	down	up	incorrect
OCN.US	Ocwen Financial Corporation	20190815	1.48	1.66	1.32	1.39	900232	20.85	down	down	correct
ODC.US	Oil	20190815	31.43	31.43	31.03	31.03	3480	29.0498	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190815	12.74	13.05	12.53	12.55	483326	12.0996	down	up	incorrect
OFC.US	Corporate Office Properties Trust	20190815	28.31	28.53	28.235	28.38	507986	25.8224	up	up	correct
OFG.US	OFG Bancorp	20190815	20.21	20.31	20.09	20.15	171575	19.3719	down	down	correct
OGE.US	OGE Energy Corp	20190815	42.45	42.97	42.35	42.53	1140281	38.2864	up	up	correct
OGS.US	ONE Gas Inc	20190815	89.21	90.36	88.7371	90.1	114644	84.4932	up	down	incorrect
OHI.US	Omega Healthcare Investors Inc	20190815	38.33	38.5	37.96	38.3	2257695	32.1584	down	down	correct
OI.US	O	20190815	10.9	10.98	10.3	10.48	2092962	10.3296	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190815	7.86	7.89	7.83	7.85	36022	7.0013	down	down	correct
OIBR.US	C	20190815	1.42	1.44	1.07	1.19	385046300	1.19	down	up	incorrect
OII.US	Oceaneering International Inc	20190815	11.74	11.74	11.38	11.58	1500999	11.58	down	down	correct
OIS.US	Oil States International Inc	20190815	12.55	12.8275	12.25	12.71	637308	12.71	up	up	correct
OKE.US	ONEOK Inc	20190815	67.64	68.59	67.56	67.95	1300016	55.9181	up	up	correct
OLN.US	Olin Corporation	20190815	16.91	16.91	16.14	16.3	2520079	14.9498	down	down	correct
OLP.US	One Liberty Properties Inc	20190815	28.09	28.25	27.69	27.82	23269	22.9248	down	down	correct
OMC.US	Omnicom Group Inc	20190815	76.16	76.53	75.508	75.7	1288917	68.7108	down	down	correct
OMF.US	OneMain Holdings Inc	20190815	37.6	37.86	36.76	36.94	497500	24.682	down	down	correct
OMI.US	Owens & Minor Inc	20190815	4.81	4.96	4.64	4.83	761911	4.8193	up	up	correct
ONE.US	OneSmart International Education Group Limited	20190815	7.4	7.435	7.19	7.38	234700	7.38	down	up	incorrect
ONTO.US	Onto Innovation Inc	20190815	28.14	28.16	27.29	27.81	203304	27.81	down	up	incorrect
OOMA.US	Ooma Inc	20190815	11.63	12.01	11.51	11.64	69148	11.64	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20190815	26.53	26.72	26.29	26.65	53392	24.3916	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190815	12	12.35	11.78	12.25	621083	11.8389	up	down	incorrect
ORA.US	Ormat Technologies Inc	20190815	71.39	72.49	71.39	72.37	157749	71.233	up	up	correct
ORAN.US	Orange S.A	20190815	14.67	14.74	14.62	14.68	823090	12.5534	up	up	correct
ORC.US	Orchid Island Capital Inc	20190815	5.99	6.1	5.96	5.97	947709	4.1448	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20190815	15.88	15.88	15.55	15.69	224341	12.4612	down	up	incorrect
ORCL.US	Oracle Corporation	20190815	52.65	52.72	51.96	52.59	11257010	50.6705	down	down	correct
ORI.US	Old Republic International Corporation	20190815	21.7	22.21	21.67	21.99	2323216	16.9875	up	up	correct
ORN.US	Orion Group Holdings Inc	20190815	4.04	4.325	4.04	4.19	174855	4.19	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20190815	1.59	1.66	1.585	1.65	270767	1.65	up	up	correct
OSK.US	Oshkosh Corporation	20190815	68.92	69.28	67.82	68.14	390731	65.7362	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20190815	26.86	27.13	26.59	26.65	756500	25.362	down	up	incorrect
OVV.US	Ovintiv Inc	20190815	4.17	4.17	4	4.14	7526618	19.0133	down	down	correct
OXM.US	Oxford Industries Inc	20190815	65.1	65.1	63.73	64.32	218893	61.5259	down	up	incorrect
OXY.US	Occidental Petroleum Corporation	20190815	43.6	44.48	43.1502	43.96	9352906	40.9338	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190815	88.56	90.58	87.33	89.84	106588	83.1753	up	up	correct
PACK.US	Ranpak Holdings Corp	20190815	4.59	4.84	4.315	4.825	174272	4.825	up	up	correct
PAG.US	Penske Automotive Group Inc	20190815	42.83	42.83	41.26	41.75	580178	39.9324	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20190815	47.08	47.49	44.01	46.52	3803212	46.52	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190815	15.05	15.13	15.01	15.01	19372	13.653	down	up	incorrect
PAM.US	Pampa Energía S.A	20190815	16.31	18.1676	15.86	17.26	1660549	17.26	up	up	correct
PAR.US	PAR Technology Corporation	20190815	22.02	22.5273	21.885	22.25	165880	21.971	up	up	correct
PARR.US	Par Pacific Holdings Inc	20190815	21.12	21.2	20.88	21.16	292617	21.16	up	up	correct
PAYC.US	Paycom Software Inc	20190815	233.7	236.19	231.56	235.14	350722	235.14	up	down	incorrect
PB.US	Prosperity Bancshares Inc	20190815	64.14	64.21	63.29	63.49	630035	59.0346	down	down	correct
PBA.US	Pembina Pipeline Corporation	20190815	36.05	36.46	35.9	36.39	543873	31.0349	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190815	26.37	26.37	26	26.158	27959	22.147	down	down	correct
PBF.US	PBF Energy Inc	20190815	21.78	21.78	21.095	21.54	1444339	21.1119	down	down	correct
PBFX.US	PBF Logistics LP	20190815	20.05	20.05	19.32	19.55	148124	15.5632	down	up	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20190815	32.43	32.94	32.225	32.8	232390	32.8	up	down	incorrect
PBI.US	Pitney Bowes Inc	20190815	3.3	3.31	3.14	3.23	3648732	2.9242	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20190815	13.3	13.435	13	13.35	15936110	10.6657	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20190815	12.17	12.28	11.92	12.14	5106118	10.4833	down	up	incorrect
PBT.US	Permian Basin Royalty Trust	20190815	4.88	4.93	4.75	4.77	103978	4.0762	down	down	correct
PBY.US	Prospect Capital Corporation	20190815	25.9	25.93	25.9	25.93	2353	22.9216	up	up	correct
PCF.US	High Income Securities Fund	20190815	8.26	8.2888	8.25	8.25	17949	6.4209	down	down	correct
PCG.US	PG&E Corporation	20190815	16.13	16.19	14	14.39	12635110	14.39	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190815	23.36	23.59	22.89	23.47	1189321	18.4132	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20190815	10.29	10.37	10.17	10.2	52094	9.0986	down	down	correct
PCM.US	PCM Fund Inc	20190815	10.97	11	10.7443	10.8	60856	8.7766	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190815	17.35	17.4	16.3	16.4	529057	13.6547	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20190815	19.64	19.78	19.5	19.5	14990	18.4086	down	down	correct
PD.US	PagerDuty Inc	20190815	35.81	35.81	33.25	33.75	1025805	33.75	down	up	incorrect
PDI.US	PIMCO Dynamic Income Fund	20190815	31.21	31.3	30.31	30.72	442199	24.3046	down	up	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20190815	19.3	19.66	19.22	19.65	659685	17.5345	up	up	correct
PDS.US	Precision Drilling Corporation	20190815	1.12	1.12	1.07	1.1	36491	22	down	up	incorrect
PDT.US	John Hancock Premium Dividend Fund	20190815	16.95	17	16.82	17	51383	14.1834	up	up	correct
PEAK.US	Healthpeak Properties Inc	20190815	33.53	34.38	33.46	34.3	3092990	31.1299	up	down	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20190815	57.33	58.04	57.22	57.76	1928805	53.0222	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190815	4.66	4.82	4.38	4.48	2273943	3.7462	down	down	correct
PEN.US	Penumbra Inc	20190815	149.06	150.17	144.58	145.25	304833	145.25	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20190815	14.8	14.8	14.62	14.73	97895	12.4303	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190815	15.38	15.5	15.325	15.5	13533	13.382	up	up	correct
PFE.US	Pfizer Inc	20190815	34.3	34.58	33.97	34.48	29140094	29.958	up	up	correct
PFGC.US	Performance Food Group Company	20190815	46.04	46.65	44.095	45.25	1409114	45.25	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20190815	11.41	11.48	11.06	11.09	323987	8.8822	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20190815	10.31	10.34	9.85	9.98	882277	7.9858	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190815	12.33	12.3799	12.232	12.232	14168	10.4247	down	up	incorrect
PFS.US	Provident Financial Services Inc	20190815	23.15	23.4	23.11	23.18	213919	20.7503	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20190815	26.5	26.6	26.37	26.57	294871	25.7961	up	down	incorrect
PG.US	The Procter & Gamble Company	20190815	116.8	118.09	116.44	117.39	7758035	111.0422	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190815	11.2	11.4599	11.12	11.26	71826	9.1184	up	down	incorrect
PGR.US	The Progressive Corporation	20190815	75.83	77.27	75.14	77.04	2957411	69.5729	up	up	correct
PGRE.US	Paramount Group Inc	20190815	13.12	13.3	13.09	13.17	1440535	12.1255	up	up	correct
PGTI.US	PGT Innovations Inc	20190815	14.07	14.26	14.04	14.16	254898	14.16	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20190815	19.35	19.35	19	19	52868	15.7847	down	up	incorrect
PH.US	Parker	20190815	158.93	159.16	156.02	157.62	773860	151.2657	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190815	10.4	10.4	10.33	10.34	42534	8.7237	down	down	correct
PHG.US	Koninklijke Philips N.V	20190815	45.31	45.595	45.23	45.54	643385	42.8954	up	down	incorrect
PHI.US	PLDT Inc	20190815	21.78	21.99	21.15	21.33	240346	18.0773	down	down	correct
PHK.US	PIMCO High Income Fund	20190815	7.82	7.87	7.65	7.73	967109	6.1479	down	up	incorrect
PHM.US	PulteGroup Inc	20190815	31.76	31.8836	31.3	31.4	2024683	30.477	down	down	correct
PHR.US	Phreesia Inc	20190815	26.14	27.4	25.18	25.25	251935	25.25	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20190815	9.11	9.14	9.06	9.0611	53032	7.2241	down	down	correct
PHX.US	PHX Minerals Inc	20190815	11.09	11.3	10.93	11.1	32196	10.6706	up	up	correct
PII.US	Polaris Inc	20190815	84	84	81	81.11	835500	76.3262	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20190815	4.59	4.5987	4.54	4.54	116478	3.7925	down	down	correct
PINS.US	Pinterest Inc	20190815	33.07	33.2	31.5291	32.01	4178874	32.01	down	down	correct
PIPR.US	Piper Sandler Companies	20190815	70.61	71.41	70.03	70.47	49300	64.848	down	down	correct
PJT.US	PJT Partners Inc	20190815	39.68	40.839	39.1444	39.99	140724	38.1527	up	up	correct
PK.US	Park Hotels & Resorts Inc	20190815	23.55	23.685	23.42	23.65	3610057	21.4781	up	up	correct
PKD.US	Parker Drilling Company	20190815	0.075	0.077	0.07	0.07	400835	0.07	down	down	correct
PKE.US	Park Aerospace Corp	20190815	17.31	17.39	16.79	17	109209	14.9998	down	down	correct
PKG.US	Packaging Corporation of America	20190815	99.85	100.345	99.01	99.99	673669	92.764	up	up	correct
PKI.US	PerkinElmer Inc	20190815	80.03	81.11	79.36	80.66	767934	80.2177	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20190815	26.25	26.25	25.52	25.87	135801	20.8308	down	down	correct
PKX.US	POSCO	20190815	41.49	41.63	41.1406	41.55	314494	38.6905	up	up	correct
PLAN.US	Anaplan Inc	20190815	55.5	56.16	54.52	55.52	1072652	55.52	up	up	correct
PLD.US	Prologis Inc	20190815	80.15	81.33	79.39	81.21	2248306	76.6225	up	up	correct
PLNT.US	Planet Fitness Inc	20190815	69.11	69.2	67.14	68.87	1440596	68.87	down	up	incorrect
PLOW.US	Douglas Dynamics Inc	20190815	42.54	42.7	41.78	42.22	46005	39.3005	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20190815	18.64	18.8	18.3	18.5	227268	15.9053	down	down	correct
PM.US	Philip Morris International Inc	20190815	83.93	84.685	83.11	84.49	3980176	73.0907	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190815	14.69	14.7	14.61	14.647	38681	13.9134	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20190815	15.9	15.9486	15.86	15.89	104653	15.142	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20190815	7.94	7.99	7.93	7.97	112534	7.0955	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20190815	13.24	13.31	13.221	13.28	45455	11.723	up	down	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20190815	21.71	21.85	21.59	21.59	998984	17.5226	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20190815	12.36	12.48	12.32	12.41	42200	11.671	up	down	incorrect
PNC.US	The PNC Financial Services Group Inc	20190815	125.37	126.1	123.3441	124.74	2354856	115.6862	down	up	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20190815	13.86	13.86	13.7888	13.8245	11841	13.0624	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190815	11.93	12	11.82	11.98	20966	11.4852	up	up	correct
PNM.US	PNM Resources Inc	20190815	49.38	50.455	49.3	50.31	359838	47.4435	up	down	incorrect
PNR.US	Pentair plc	20190815	35.56	35.72	35.16	35.43	1214084	34.2002	down	up	incorrect
PNW.US	Pinnacle West Capital Corporation	20190815	91.75	94.01	91.75	93.78	839203	85.7413	up	up	correct
POLY.US	Plantronics Inc	20190815	27.62	28.02	26.09	26.45	463012	25.8788	down	down	correct
POR.US	Portland General Electric Company	20190815	55.3	56.11	55.05	55.98	392139	51.2208	up	up	correct
POST.US	Post Holdings Inc	20190815	95.33	96.02	94.77	95.78	689947	95.78	up	up	correct
PPG.US	PPG Industries Inc	20190815	110.33	110.86	108.95	109.62	890921	105.6561	down	down	correct
PPL.US	PPL Corporation	20190815	29.16	29.46	29.04	29.22	3406141	25.4183	up	up	correct
PPT.US	Putnam Premier Income Trust	20190815	5.23	5.25	5.2	5.2	169131	4.3089	down	down	correct
PRA.US	ProAssurance Corporation	20190815	37.47	38.16	37.28	38.05	387568	36.3368	up	down	incorrect
PRG.US	PROG Holdings Inc	20190815	63.9911	64.0011	62.0305	62.4523	392108	52.7063	down	down	correct
PRGO.US	Perrigo Company plc	20190815	47.13	47.36	45.515	45.67	1108773	43.4903	down	down	correct
PRI.US	Primerica Inc	20190815	110.25	111.695	110.12	111.57	265418	108.2055	up	up	correct
PRLB.US	Proto Labs Inc	20190815	93.63	94.19	92.32	93.33	186218	93.33	down	down	correct
PRMW.US	Primo Water Corporation	20190815	12.24	12.3	12.14	12.27	975422	11.7862	up	up	correct
PRO.US	PROS Holdings Inc	20190815	69.65	70.54	69.01	70.37	260013	70.37	up	up	correct
PRS.US	Prudential Financial Inc	20190815	26.77	26.9	26.7	26.85	59413	23.9248	up	up	correct
PRT.US	PermRock Royalty Trust	20190815	6.85	6.9562	6.67	6.7	34016	5.6627	down	down	correct
PRTY.US	Party City Holdco Inc	20190815	4.24	4.32	4.07	4.21	3093644	4.21	down	down	correct
PRU.US	Prudential Financial Inc	20190815	80.9	81.14	79.58	80.09	2674393	70.2014	down	up	incorrect
PSA.US	Public Storage	20190815	255.88	260.3	255.21	259.95	695252	239.2411	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190815	28.32	28.77	28.02	28.68	24550	23.6991	up	up	correct
PSN.US	Parsons Corporation	20190815	34.3	34.99	33.97	34.4	148831	34.4	up	up	correct
PSO.US	Pearson plc	20190815	9.73	9.75	9.67	9.73	233051	9.1324
PSTG.US	Pure Storage Inc	20190815	13.4	13.49	12.86	13.01	4325273	13.01	down	down	correct
PSTL.US	Postal Realty Trust Inc	20190815	14.713	14.91	14.401	14.9	27600	13.4063	up	up	correct
PSX.US	Phillips 66	20190815	97.92	98.45	96.38	97.47	2089861	86.8561	down	down	correct
PSXP.US	Phillips 66 Partners LP	20190815	51.83	52.14	51.45	51.78	274299	41.6681	down	down	correct
PTR.US	PetroChina Company Limited	20190815	48.47	48.6	48.015	48.45	110554	41.1419	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190815	17.8	17.8	16.81	17.02	1245657	13.8728	down	down	correct
PUK.US	Prudential plc	20190815	35.01	35.2	34.79	34.84	475709	28.1233	down	down	correct
PUKPRA.US	PUKPRA	20190815	26.827	26.924	26.74	26.78	13887	23.7674	down	down	correct
PUMP.US	ProPetro Holding Corp	20190815	11.46	11.51	10.91	11.27	1847653	11.27	down	down	correct
PVG.US	Pretium Resources Inc	20190815	12.7	12.89	12.58	12.82	1410402	12.82	up	up	correct
PVH.US	PVH Corp	20190815	69.55	69.97	67.41	69.19	2416161	69.0283	down	up	incorrect
PVL.US	Permianville Royalty Trust	20190815	2.42	2.45	2.42	2.43	48338	2.0119	up	up	correct
PWR.US	Quanta Services Inc	20190815	32.58	32.62	32.11	32.46	1372188	32.1753	down	down	correct
PXD.US	Pioneer Natural Resources Company	20190815	122.56	123.65	120.93	123.01	1179231	114.8357	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190815	9.8	9.83	9.74	9.74	12027	9.1919	down	down	correct
PYS.US	PPlus Trust Series RRD	20190815	17.8	17.8	17.8	17.8	500	14.4688
PZC.US	PIMCO California Municipal Income Fund III	20190815	11.19	11.22	11.12	11.15	36483	10.5258	down	down	correct
PZN.US	Pzena Investment Management Inc	20190815	8.65	8.725	8.2	8.29	123485	7.4174	down	down	correct
QD.US	Qudian Inc	20190815	8.68	8.93	8.65	8.69	4368078	8.69	up	up	correct
QGEN.US	QIAGEN N.V	20190815	34.36	34.59	34.24	34.43	832849	34.43	up	up	correct
QSR.US	Restaurant Brands International Inc	20190815	73.91	74.85	73.45	73.58	1555741	67.4092	down	down	correct
QTWO.US	Q2 Holdings Inc	20190815	88.45	91.09	87.16	90.71	385471	90.71	up	up	correct
QUOT.US	Quotient Technology Inc	20190815	7.52	7.64	7.495	7.63	444485	7.63	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190815	25.25	25.25	25.12	25.2	58273	21.5148	down	down	correct
R.US	Ryder System Inc	20190815	47.19	47.19	45.915	46.53	446122	41.7615	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190815	22	22.07	21.84	22.02	164569	16.5664	up	up	correct
RACE.US	Ferrari N.V	20190815	155.71	156.12	154.09	155.32	316216	153.3793	down	down	correct
RAD.US	Rite Aid Corporation	20190815	5.87	5.8951	5.27	5.36	3116596	5.36	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20190815	44.15	44.61	43.71	43.74	551030	43.74	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190815	38.35	38.39	37.65	38.33	547775	36.779	down	down	correct
RBC.US	Regal Beloit Corporation	20190815	70.04	70.12	69.23	69.37	333709	67.4135	down	down	correct
RC.US	Ready Capital Corporation	20190815	14.46	14.58	14.4	14.45	89805	11.0076	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190815	26.3	26.3	26.145	26.25	1525	23.0577	down	down	correct
RCB.US	Ready Capital Corporation	20190815	25.61	25.61	25.61	25.61	0	23.8777
RCI.US	Rogers Communications Inc	20190815	50.93	50.99	50.57	50.7	411886	45.5865	down	down	correct
RCL.US	Royal Caribbean Group	20190815	104.79	105.315	103.55	103.87	1222928	101.5147	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190815	9.39	9.52	9.31	9.42	107484	7.6888	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190815	7.01	7.25	6.84	7.11	70940	7.11	up	up	correct
RDN.US	Radian Group Inc	20190815	21.96	22.38	21.925	22.34	1736497	21.1775	up	up	correct
RDS.US	B	20190815	55.02	55.38	54.78	55.1	6342930	51.6067	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190815	35.16	35.4	34.715	34.89	110238	34.3212	down	down	correct
RE.US	Everest Re Group Ltd	20190815	246.93	248.305	245.78	246.75	184933	231.6082	down	down	correct
RELX.US	RELX PLC	20190815	23.28	23.36	23.23	23.29	281533	22.1162	up	up	correct
RENN.US	Renren Inc	20190815	0.84	0.843	0.82	0.8332	49940	2.4996	down	down	correct
RES.US	RPC Inc	20190815	5.82	5.97	5.72	5.94	1851253	5.94	up	down	incorrect
REV.US	Revlon Inc	20190815	14.48	16.99	13.58	15.36	545404	15.36	up	up	correct
REVG.US	REV Group Inc	20190815	11.42	11.48	11.12	11.19	119925	10.9083	down	down	correct
REX.US	REX American Resources Corporation	20190815	69.04	70.3	67.88	70.06	59133	70.06	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20190815	42.13	42.91	42.13	42.82	840744	41.0944	up	up	correct
REZI.US	Resideo Technologies Inc	20190815	14.74	14.74	13.93	14.01	1507063	14.01	down	down	correct
RF.US	Regions Financial Corporation	20190815	13.72	13.795	13.5	13.57	14858670	12.3197	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190815	14.39	14.45	14.3	14.37	83659	11.9949	down	down	correct
RFL.US	Rafael Holdings Inc	20190815	19.45	20.49	19.23	19.32	34628	19.32	down	down	correct
RFP.US	Resolute Forest Products Inc	20190815	4.6	4.8	4.56	4.73	392181	4.384	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20190815	145.22	146.255	144.26	145.55	340618	137.783	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20190815	42.36	42.4	41.105	41.54	214367	36.4773	down	up	incorrect
RGS.US	Regis Corporation	20190815	17.65	17.83	17.405	17.51	175643	17.51	down	down	correct
RGT.US	Royce Global Value Trust Inc	20190815	9.7	9.7499	9.6401	9.67	5459	7.4775	down	down	correct
RH.US	RH	20190815	137.64	139	134.07	137.32	682727	137.32	down	down	correct
RHI.US	Robert Half International Inc	20190815	54.16	54.3457	53.44	53.66	1165075	50.9902	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20190815	80.47	80.78	79.43	80.01	401342	76.4224	down	down	correct
RIG.US	Transocean Ltd	20190815	3.9	3.92	3.76	3.86	25331381	3.86	down	up	incorrect
RIO.US	Rio Tinto Group	20190815	48.98	49.05	48.57	48.97	1684011	40.7018	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190815	16.72	16.8336	16.63	16.7	29277	12.0078	down	down	correct
RJF.US	Raymond James Financial Inc	20190815	73.72	74.1	73.2301	73.75	954812	47.355	up	up	correct
RL.US	Ralph Lauren Corporation	20190815	88.01	88.265	83.5	85.07	2473868	81.6559	down	down	correct
RLGY.US	Realogy Holdings Corp	20190815	5.85	6.065	5.76	5.98	3325131	5.8935	up	up	correct
RLI.US	RLI Corp	20190815	90.52	91.15	89.79	90.13	125852	84.6216	down	down	correct
RLJ.US	RLJ Lodging Trust	20190815	16.09	16.09	15.65	15.78	1559645	15.1021	down	down	correct
RM.US	Regional Management Corp	20190815	26.73	27.14	26.645	26.96	67295	26.2077	up	up	correct
RMD.US	ResMed Inc	20190815	131.12	132.89	130.6903	132.33	323107	129.9391	up	down	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190815	22.75	22.8	22.17	22.2	35425	19.2559	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20190815	20.35	20.35	20.15	20.242	35600	17.6761	down	down	correct
RMO.US	Romeo Power Inc	20190815	9.82	9.82	9.82	9.82	100	9.82
RMPL.US	P	20190815	25.98	25.98	25.7501	25.7501	457	25.3859	down	down	correct
RMT.US	Royce Micro	20190815	7.75	7.78	7.6903	7.72	135532	6.3948	down	up	incorrect
RNG.US	RingCentral Inc	20190815	138.66	140	137.04	139.2	535329	139.2	up	up	correct
RNGR.US	Ranger Energy Services Inc	20190815	5.88	6.86	5.69	6.86	16723	6.86	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190815	22.52	22.7584	22.37	22.7	163330	19.3843	up	down	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20190815	185.78	188.18	184.16	187.84	242966	183.9136	up	up	correct
ROG.US	Rogers Corporation	20190815	133.24	133.28	130.2	130.87	141983	130.87	down	down	correct
ROK.US	Rockwell Automation Inc	20190815	147.34	147.34	145.17	145.93	782696	140.1749	down	down	correct
ROL.US	Rollins Inc	20190815	32.34	32.61	32.13	32.55	1564689	21.2778	up	down	incorrect
ROP.US	Roper Technologies Inc	20190815	347.53	352.035	346.77	349.56	373450	345.3195	up	up	correct
RPM.US	RPM International Inc	20190815	66.66	67.04	65.91	66.82	673112	64.0559	up	up	correct
RPT.US	RPT Realty	20190815	11.82	11.96	11.77	11.87	310391	10.7341	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190815	14.45	14.5699	14.41	14.56	213498	12.3584	up	up	correct
RRC.US	Range Resources Corporation	20190815	4.16	4.23	4	4.03	9773724	3.9932	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20190815	1.76	1.86	1.675	1.86	832762	1.8271	up	up	correct
RRX.US	Regal Beloit Corporation	20190815	70.04	70.12	69.23	69.37	333709	67.4135	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20190815	96.18	96.5	95.04	95.81	441930	91.4808	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20190815	18.79	18.849	18.75	18.78	7000	14.4779	down	down	correct
RSG.US	Republic Services Inc	20190815	88.85	89.785	88.69	89.55	929058	86.0047	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190815	124	124.42	122.44	123.74	3961983	73.5626	down	down	correct
RVI.US	Retail Value Inc	20190815	6.9287	7.0305	6.9042	6.957	257244	-21.5929	up	up	correct
RVLV.US	Revolve Group Inc	20190815	23.67	25	22.81	24.47	2443580	24.47	up	up	correct
RVT.US	Royce Value Trust Inc	20190815	13.1	13.16	13.0102	13.06	260682	10.649	down	down	correct
RWT.US	Redwood Trust Inc	20190815	16.9	17.05	16.87	16.95	817043	14.2113	up	up	correct
RXN.US	Rexnord Corporation	20190815	26.26	26.38	25.39	25.72	698080	25.3345	down	up	incorrect
RY.US	Royal Bank of Canada	20190815	74.12	74.44	73.61	74.13	771409	67.65	up	down	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20190815	2.79	2.8	2.5	2.53	1353497	2.53	down	down	correct
RYB.US	RYB Education Inc	20190815	6.1	6.24	5.83	6.2	32677	6.2	up	up	correct
RYI.US	Ryerson Holding Corporation	20190815	7.09	7.09	6.83	6.94	94915	6.8946	down	down	correct
RYN.US	Rayonier Inc	20190815	26.37	26.92	26.3207	26.85	674311	24.5374	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20190815	27.66	27.69	27.55	27.69	23425	23.9291	up	up	correct
SA.US	Seabridge Gold Inc	20190815	13.94	14.1488	13.72	14.06	382215	14.06	up	up	correct
SAFE.US	Safehold Inc	20190815	28.47	28.85	27.81	28.53	145601	27.7957	up	up	correct
SAH.US	Sonic Automotive Inc	20190815	26.89	27.03	26.31	26.71	331881	25.9568	down	down	correct
SAIC.US	Science Applications International Corporation	20190815	81.51	82.02	80.69	81.21	157888	78.0464	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190815	21.15	21.69	21.02	21.27	933402	21.27	up	up	correct
SAM.US	The Boston Beer Company Inc	20190815	401.71	410	396.2	408.55	177187	408.55	up	up	correct
SAN.US	Banco Santander S.A	20190815	3.87	3.885	3.8	3.82	9714975	3.672	down	down	correct
SAND.US	Sandstorm Gold Ltd	20190815	6.2	6.325	6.14	6.3	1185007	6.3	up	up	correct
SAP.US	SAP SE	20190815	117.48	118.36	116.63	117.16	589590	113.6269	down	down	correct
SAR.US	Saratoga Investment Corp	20190815	24.1	24.15	23.7782	23.85	46525	20.4225	down	down	correct
SAVE.US	Spirit Airlines Inc	20190815	37.42	37.91	37.11	37.31	634757	37.31	down	down	correct
SB.US	Safe Bulkers Inc	20190815	1.71	1.75	1.6542	1.73	240232	1.73	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190815	218.5	218.94	212.88	214.59	68320490	214.59	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20190815	12.9	13.02	12.28	12.66	2999416	12.66	down	up	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20190815	9.23	9.26	9.2	9.23	21654	8.5914
SBOW.US	SilverBow Resources Inc	20190815	8.01	8.305	7.7301	8.04	35482	8.04	up	up	correct
SBR.US	Sabine Royalty Trust	20190815	41.68	42.47	41.5	42.22	11704	35.1138	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190815	13.2	13.32	12.67	13.15	2270069	12.5891	down	up	incorrect
SBSW.US	Sibanye Stillwater Limited	20190815	5.04	5.14	4.97	5.08	3421369	4.5367	up	down	incorrect
SC.US	Santander Consumer USA Holdings Inc	20190815	25.93	26.02	25.73	25.92	1021351	24.1265	down	down	correct
SCCO.US	Southern Copper Corporation	20190815	30.46	30.82	29.53	29.82	1000663	27.1627	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20190815	13.3	13.6595	13.01	13.1189	73501	9.8729	down	down	correct
SCE.US	PL	20190815	23.51	23.79	23.51	23.72	70450	22.4719	up	up	correct
SCHW.US	The Charles Schwab Corporation	20190815	36.85	37.04	36.105	36.56	7587123	35.3876	down	down	correct
SCI.US	Service Corporation International	20190815	47.1	47.435	46.985	47.2	659100	45.3125	up	up	correct
SCL.US	Stepan Company	20190815	93.9	93.98	91.62	92.33	67107	89.9202	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20190815	13	13.1063	12.65	12.8	228552	10.0751	down	down	correct
SCS.US	Steelcase Inc	20190815	15.49	15.5	15.28	15.37	467399	14.0372	down	down	correct
SCU.US	Sculptor Capital Management Inc	20190815	21.39	22.1	21.02	21.04	125482	18.0743	down	down	correct
SCX.US	The L.S. Starrett Company	20190815	5.76	5.76	5.58	5.67	9050	5.67	down	up	incorrect
SD.US	SandRidge Energy Inc	20190815	4.7	4.75	4.57	4.6	301852	4.6	down	up	incorrect
SDRL.US	Seadrill Limited	20190815	20	20.5	18.43	19	1208992	19	down	down	correct
SE.US	Sea Limited	20190815	33.7	34.71	33.7	34.39	3912870	34.39	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20190815	30.05	31.04	30	31	989527	31	up	up	correct
SEDA.US	UN	20190815	0.135	0.14	0.13	0.135	994300	0.135
SEE.US	Sealed Air Corporation	20190815	43	43.27	40.59	41.99	2951927	40.3707	down	down	correct
SEM.US	Select Medical Holdings Corporation	20190815	15.94	15.99	15.68	15.85	294613	15.6849	down	down	correct
SF.US	Stifel Financial Corp	20190815	51.48	51.715	51	51.26	612078	33.2928	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190815	26	26.13	25.97	25.99	14520	24.0673	down	down	correct
SFE.US	Safeguard Scientifics Inc	20190815	11.66	11.95	11.66	11.86	50170	10.8855	up	up	correct
SFL.US	SFL Corporation Ltd	20190815	12.6	12.65	12.415	12.49	613690	9.9177	down	down	correct
SFUN.US	Fang Holdings Limited	20190815	1.7	1.75	1.65	1.65	177733	16.5	down	down	correct
SG.US	Sweetgreen Inc.	20190815	10.5	10.5	9.91	10	17034	10	down	down	correct
SGU.US	Star Group L.P	20190815	9.61	9.75	9.41	9.46	104759	8.3609	down	down	correct
SHAK.US	Shake Shack Inc	20190815	90.83	96.17	89.9	95.79	1785818	95.79	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190815	32.36	32.98	32.3058	32.88	180709	30.2521	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190815	30.66	30.73	30.26	30.66	67078	27.0859
SHLX.US	Shell Midstream Partners L.P	20190815	20.52	20.78	20.37	20.6	587831	15.4111	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20190815	12.97	13.03	12.88	12.97	1197808	12.3293
SHOP.US	Shopify Inc	20190815	355	359.5	347.68	351.07	1582220	351.07	down	up	incorrect
SHW.US	The Sherwin	20190815	519.87	521.62	515.15	520.2	430507	170.2022	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190815	3.49	3.56	3.35	3.43	7017710	3.2137	down	up	incorrect
SIG.US	Signet Jewelers Limited	20190815	12.58	12.7	11.51	11.68	2709153	11.2055	down	down	correct
SII.US	Sprott Inc	20190815	2.83	2.9	2.7567	2.8221	47320	26.1244	down	down	correct
SITC.US	SITE Centers Corp	20190815	13.52	13.69	13.44	13.54	744259	12.4789	up	down	incorrect
SITE.US	SiteOne Landscape Supply Inc	20190815	73.39	73.8	72.16	73.49	314385	73.49	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20190815	53.71	55.525	53.5603	55.45	1889955	53.1185	up	down	incorrect
SJI.US	South Jersey Industries Inc	20190815	30.93	31.37	30.7	31.31	511233	27.9087	up	up	correct
SJM.US	The J. M. Smucker Company	20190815	112.84	113.945	112.42	113.53	505694	105.9349	up	up	correct
SJR.US	Shaw Communications Inc	20190815	19.12	19.22	19.04	19.06	359528	17.2045	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20190815	2.26	2.4	2.26	2.29	124877	1.8952	up	up	correct
SJW.US	SJW Group	20190815	64.56	65.76	64.28	65.69	163715	62.8539	up	up	correct
SKIL.US	Skillsoft Corp	20190815	9.93	9.93	9.93	9.93	0	9.93
SKM.US	SK Telecom Co.Ltd	20190815	21.73	21.9764	21.6519	21.89	363565	34.1154	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190815	14.87	14.9699	14.51	14.63	2856916	12.7895	down	down	correct
SKX.US	Skechers U.S.A. Inc	20190815	31.19	31.19	30.53	30.75	1746319	30.75	down	down	correct
SKY.US	Skyline Champion Corporation	20190815	29.64	29.87	29.34	29.71	250182	29.71	up	up	correct
SLB.US	Schlumberger Limited	20190815	32.1	32.15	31.11	31.65	20155699	29.1883	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20190815	12.1	12.1	11.64	11.86	1166309	11.4995	down	down	correct
SLF.US	Sun Life Financial Inc	20190815	38.92	39.55	38.73	39.16	530879	35.5122	up	up	correct
SLG.US	SL Green Realty Corp	20190815	78.2517	79.0017	77.8417	78.2317	788097	66.4858	down	down	correct
SM.US	SM Energy Company	20190815	8.91	9.4164	8.78	9.14	3166946	8.9621	up	down	incorrect
SMAR.US	Smartsheet Inc	20190815	45.95	47.055	45.56	46.33	1403804	46.33	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190815	6.46	6.5	6.39	6.42	5477214	5.7362	down	down	correct
SMG.US	The Scotts Miracle	20190815	108.6	109.39	108	108.52	384809	101.5206	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20190815	11.99	11.99	11.27	11.33	17144	11.33	down	down	correct
SMLP.US	Summit Midstream Partners LP	20190815	5.23	5.2783	4.9602	5.05	408554	68.9107	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20190815	7.31	7.33	7.23	7.26	155088	100.5774	down	down	correct
SMP.US	Standard Motor Products Inc	20190815	44.38	44.38	43.24	43.44	53209	41.9011	down	down	correct
SNA.US	Snap	20190815	146.69	146.69	143.12	144.02	402012	134.8399	down	up	incorrect
SNAP.US	Snap Inc	20190815	16.46	16.5	15.85	15.99	18199953	15.99	down	down	correct
SNDR.US	Schneider National Inc	20190815	18.67	18.7	18.15	18.23	573708	16.2332	down	down	correct
SNN.US	Smith & Nephew plc	20190815	45.26	45.8	45.205	45.7	495302	43.562	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20190815	58.8	58.91	58.101	58.51	216895	47.9675	down	down	correct
SNV.US	Synovus Financial Corp	20190815	34.25	34.57	34	34.05	1078044	30.6901	down	down	correct
SNX.US	TD SYNNEX	20190815	80.75	81.19	78.5484	79.3	213899	39.1129	down	down	correct
SO.US	The Southern Company	20190815	57.15	57.835	56.89	57.63	5623593	51.9159	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190815	13.11	13.35	12.925	13.14	394047	11.5781	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190815	26.37	26.49	26.36	26.47	37066	23.3718	up	up	correct
SOL.US	ReneSola Ltd	20190815	0.92	0.92	0.8615	0.8623	40014	0.8623	down	down	correct
SOLN.US	Southern Co	20190815	50.5	50.9	50	50.28	2366051	43.421	down	down	correct
SON.US	Sonoco Products Company	20190815	55.64	56.28	55.57	56.1	552206	52.3382	up	up	correct
SONY.US	Sony Group Corporation	20190815	54.7	55.215	54.58	55.02	872838	54.4744	up	down	incorrect
SOR.US	Source Capital Inc	20190815	35.29	35.5	35.1001	35.29	11115	30.0641
SOS.US	SOS Limited	20190815	0.54	0.5998	0.54	0.5702	6566	5.702	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190815	10.02	10.02	10.02	10.02	637	10.02
SPB.US	Spectrum Brands Holdings Inc	20190815	48.98	49.7	48.66	49.24	262258	46.1313	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20190815	10.41	10.44	10.4	10.4	1133192	10.4	down	down	correct
SPE.US	Special Opportunities Fund Inc	20190815	13.64	13.7218	13.64	13.66	3244	10.637	up	up	correct
SPG.US	Simon Property Group Inc	20190815	150.02	151.19	147.21	147.89	2897528	130.2894	down	up	incorrect
SPGI.US	S&P Global Inc	20190815	250.78	254.07	248.88	253.17	919203	248.0413	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190815	22.87	22.94	22.51	22.7	179300	18.286	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20190815	13.1741	13.5	13.1741	13.41	9705	12.9923	up	down	incorrect
SPNT.US	SiriusPoint Ltd	20190815	9.75	9.75	9.565	9.59	388018	9.59	down	down	correct
SPOT.US	Spotify Technology S.A	20190815	146.83	148.205	145.27	145.37	785181	145.37	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190815	71.25	72.08	70.7	71.76	705135	71.3657	up	up	correct
SPXC.US	SPX Corporation	20190815	36.26	36.51	35.8595	36.01	253498	36.01	down	up	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190815	16.32	16.53	16.2788	16.53	40242	14.4418	up	up	correct
SQ.US	Square Inc	20190815	62.01	62.68	61.24	62	7080349	62	down	up	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20190815	26.4378	26.4378	25.4251	25.8222	519787	24.3049	down	down	correct
SQNS.US	Sequans Communications S.A	20190815	0.84	0.88	0.8241	0.86	22411	3.44	up	up	correct
SR.US	Spire Inc	20190815	80.26	81.86	79.95	81.4	192485	74.2966	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190815	45.33	45.81	45.22	45.5	1965763	39.4767	up	up	correct
SRE.US	Sempra	20190815	136.88	139.05	136.59	138.54	1563220	127.4564	up	up	correct
SREA.US	Sempra Energy	20190815	26.18	26.35	26.13	26.31	130595	22.9658	up	up	correct
SRG.US	Seritage Growth Properties	20190815	38.57	38.75	37.92	38.53	312688	38.53	down	down	correct
SRI.US	Stoneridge Inc	20190815	29.75	30.15	29.4975	29.84	116821	29.84	up	up	correct
SRL.US	Scully Royalty Ltd	20190815	12.85	12.85	12.5	12.5	1639	11.5741	down	down	correct
SRLP.US	Sprague Resources LP	20190815	15.93	15.93	15.47	15.78	55049	11.6179	down	down	correct
SRT.US	StarTek Inc	20190815	6.43	6.47	6.23	6.46	89081	6.46	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190815	9.56	9.8045	9.52	9.52	4631	31.1169	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20190815	62.28	62.9	62.16	62.5	140086	61.0003	up	up	correct
SSL.US	Sasol Limited	20190815	18.27	18.47	18.16	18.41	204472	18.41	up	up	correct
SSTK.US	Shutterstock Inc	20190815	34.22	34.58	33.85	34.12	173428	33.3373	down	down	correct
ST.US	Sensata Technologies Holding plc	20190815	43.84	43.8859	43.25	43.57	893702	43.57	down	down	correct
STAG.US	STAG Industrial Inc	20190815	28.82	29.15	28.76	29.08	1219657	26.1995	up	up	correct
STAR.US	PI	20190815	25.65	25.6675	25.565	25.65	6705	21.247
STC.US	Stewart Information Services Corporation	20190815	35.12	35.77	35.04	35.68	103868	33.2401	up	up	correct
STE.US	STERIS plc	20190815	151.86	153.29	151.21	151.97	372507	148.6389	up	up	correct
STG.US	Sunlands Technology Group	20190815	2.46	2.77	2.33	2.33	33452	29.125	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190815	19.91	20.1999	19.65	19.95	59942	17.0691	up	down	incorrect
STL.US	Sterling Bancorp	20190815	19.04	19.04	18.67	18.7	1814006	18.0147	down	up	incorrect
STLA.US	Stellantis N.V	20190815	11.8184	11.8278	11.4838	11.5922	2941407	9.7733	down	down	correct
STM.US	STMicroelectronics N.V	20190815	17.1	17.34	17.03	17.28	1861069	16.9802	up	up	correct
STN.US	Stantec Inc	20190815	21.33	21.37	21.16	21.26	13251	20.5452	down	down	correct
STNG.US	Scorpio Tankers Inc	20190815	23	23.17	22.34	22.39	476302	21.1052	down	down	correct
STON.US	StoneMor Inc	20190815	1.36	1.3898	1.08	1.08	79039	1.08	down	down	correct
STOR.US	STORE Capital Corporation	20190815	36.11	36.39	35.96	36.22	1251546	32.5128	up	up	correct
STT.US	State Street Corporation	20190815	49.78	50.0174	48.62	48.81	2996017	45.5663	down	down	correct
STWD.US	Starwood Property Trust Inc	20190815	23.09	23.57	23.07	23.47	1683900	18.8266	up	up	correct
STZ.US	Constellation Brands Inc	20190815	191	194.97	189.51	194.4	1004820	187.8631	up	up	correct
SU.US	Suncor Energy Inc	20190815	27.76	27.91	27.465	27.61	2648525	24.9671	down	down	correct
SUI.US	Sun Communities Inc	20190815	142.05	145.11	141.82	144.84	548413	138.0932	up	up	correct
SUM.US	Summit Materials Inc	20190815	18.51	19.01	18.39	18.94	802073	18.94	up	down	incorrect
SUN.US	Sunoco LP	20190815	30.34	30.56	29.8	29.94	631997	23.6217	down	down	correct
SUP.US	Superior Industries International Inc	20190815	2.58	2.59	2.33	2.44	358164	2.44	down	down	correct
SUPV.US	Grupo Supervielle S.A	20190815	3.64	4	3.47	3.92	4387242	3.7935	up	up	correct
SUZ.US	Suzano S.A	20190815	15.88	16	15.37	15.91	271234	7.955	up	down	incorrect
SWCH.US	Switch Inc	20190815	15.5	15.5	15.08	15.13	1052923	14.7732	down	up	incorrect
SWI.US	SolarWinds Corporation	20190815	16.93	17.03	16.64	16.93	393972	16.5355
SWK.US	Stanley Black & Decker Inc	20190815	131.89	132.83	129.93	131.45	821639	125.8766	down	down	correct
SWM.US	Schweitzer	20190815	34.25	34.28	33.85	34.12	108547	30.2842	down	up	incorrect
SWN.US	Southwestern Energy Company	20190815	1.73	1.77	1.69	1.72	11968685	1.72	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190815	87.53	88.8	87.43	88.56	187237	82.353	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190815	7.93	7.94	7.9	7.91	4145	6.8087	down	down	correct
SXC.US	SunCoke Energy Inc	20190815	5.95	5.97	5.81	5.87	1211390	5.2709	down	down	correct
SXI.US	Standex International Corporation	20190815	60.15	60.72	59.53	60.06	70788	58.3888	down	down	correct
SXT.US	Sensient Technologies Corporation	20190815	65.53	65.7899	64.19	64.44	439200	61.0552	down	down	correct
SYF.US	Synchrony Financial	20190815	32.85	33.265	32.45	32.76	6286007	30.7726	down	down	correct
SYK.US	Stryker Corporation	20190815	212.53	216.2099	211.5	215.3	764428	210.0147	up	up	correct
SYY.US	Sysco Corporation	20190815	72.9	72.9	71.91	72.25	2532630	68.0389	down	down	correct
SZC.US	The Cushing Renaissance Fund	20190815	12.68	12.72	12.62	12.68	93506	41.0604
TAC.US	TransAlta Corporation	20190815	6.27	6.35	6.25	6.3	127779	6.0524	up	down	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20190815	16.84	16.92	16.65	16.86	1112900	16.4706	up	up	correct
TAL.US	TAL Education Group	20190815	32	32.23	31.63	31.84	3084133	31.84	down	down	correct
TALO.US	Talos Energy Inc	20190815	19.31	19.39	18.685	18.76	136483	18.76	down	down	correct
TAP.US	Molson Coors Beverage Company	20190815	50.47	50.95	50.15	50.86	1443550	48.4309	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190815	81.19	81.19	79.94	80.52	42414	80.52	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190815	26.47	26.61	26.47	26.54	156587	23.7002	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190815	27.02	27.29	27.02	27.25	100976	24.2667	up	up	correct
TBI.US	TrueBlue Inc	20190815	19.34	19.5	19.235	19.43	224192	19.43	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20190815	23.7582	23.995	23.7582	23.995	473	23.995	up	up	correct
TCN.US	Tricon Capital Group Inc	20190815	7.7159	7.7159	7.7159	7.7159	0	7.1487
TCS.US	The Container Store Group Inc	20190815	4.56	4.56	4.36	4.39	294421	4.1037	down	down	correct
TD.US	The Toronto	20190815	54.15	54.5	53.5501	53.93	1980794	48.9091	down	down	correct
TDC.US	Teradata Corporation	20190815	32.64	33	32.5	32.78	496824	32.78	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190815	18.08	18.21	18.045	18.14	38420	11.3026	up	down	incorrect
TDG.US	TransDigm Group Incorporated	20190815	511.09	517.575	507.655	516.22	243877	488.1542	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190815	25.8	25.8	25.705	25.73	15132	22.7899	down	down	correct
TDOC.US	Teladoc Health Inc	20190815	61.45	61.53	56.335	56.94	2681662	56.94	down	down	correct
TDS.US	Telephone and Data Systems Inc	20190815	24.82	24.9	24.365	24.42	742879	22.5278	down	down	correct
TDW.US	Tidewater Inc	20190815	15.47	15.47	14.48	15.15	332299	15.1328	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20190815	291.05	296.33	289.79	294.81	210318	294.81	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190815	16.48	16.81	16.349	16.69	19900	13.8492	up	up	correct
TECK.US	Teck Resources Limited	20190815	16.77	16.77	16.4275	16.62	2616439	16.224	down	down	correct
TEF.US	Telefónica S.A	20190815	6.54	6.575	6.51	6.53	1988675	5.2908	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20190815	9.36	9.45	9.3208	9.44	205524	7.7487	up	up	correct
TEL.US	TE Connectivity Ltd	20190815	87.92	88.04	86.55	87.29	1329300	83.4904	down	down	correct
TEN.US	Tenneco Inc	20190815	9.34	9.4799	8.96	9.06	1159003	9.06	down	down	correct
TEO.US	Telecom Argentina S.A	20190815	10.39	11.64	10.39	11.02	575010	9.536	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190815	6.39	6.4	6.07	6.16	22426740	6.16	down	down	correct
TEX.US	Terex Corporation	20190815	24.14	24.32	23.13	23.34	1431198	22.8893	down	up	incorrect
TFC.US	Truist Financial Corporation	20190815	45.48	45.87	45.16	45.45	4444542	41.841	down	down	correct
TFII.US	TFI International Inc	20190815	27.73	27.73	27.73	27.73	100	26.5702
TFX.US	Teleflex Incorporated	20190815	364.45	372.59	364.45	368.46	301906	365.3349	up	up	correct
TG.US	Tredegar Corporation	20190815	17.65	17.65	17.39	17.48	69737	11.5448	down	down	correct
TGH.US	Textainer Group Holdings Limited	20190815	6.85	6.86	6.65	6.74	190221	6.688	down	down	correct
TGI.US	Triumph Group Inc	20190815	21.4	21.4	20.6	20.98	326809	20.8645	down	down	correct
TGNA.US	TEGNA Inc	20190815	13.48	13.87	13.335	13.61	3414041	12.9571	up	up	correct
TGP.US	Teekay LNG Partners L.P	20190815	13.39	13.8099	13.26	13.28	289940	11.1936	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20190815	9.21	9.861	8.89	9.51	1306644	9.1663	up	up	correct
TGT.US	Target Corporation	20190815	83.36	84.05	82.01	82.56	5388999	78.7522	down	down	correct
THC.US	Tenet Healthcare Corporation	20190815	19.54	19.6132	18.88	18.99	1123466	18.99	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190815	130.38	131.58	129.62	130.95	254900	121.6778	up	up	correct
THO.US	Thor Industries Inc	20190815	45.06	45.15	42.05	42.72	1861428	40.8588	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190815	17.21	17.23	17.02	17.15	93164	14.6075	down	up	incorrect
THR.US	Thermon Group Holdings Inc	20190815	21.73	21.88	21.31	21.49	96805	21.49	down	down	correct
THS.US	TreeHouse Foods Inc	20190815	51.04	51.25	49.725	50.07	444317	50.07	down	down	correct
THW.US	Tekla World Healthcare Fund	20190815	13.25	13.3152	13.177	13.27	61199	10.6323	up	up	correct
TIMB.US	W	20190815	14.79	14.835	14.45	14.53	1564767	13.8404	down	down	correct
TISI.US	Team Inc	20190815	16.9	17.08	16.66	16.94	153437	16.94	up	up	correct
TJX.US	The TJX Companies Inc	20190815	51.4	51.62	49.8	50.2	7416371	49.088	down	down	correct
TK.US	Teekay Corporation	20190815	3.24	3.34	3.2	3.22	384975	3.22	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190815	5.52	5.55	5.38	5.39	381624	4.7021	down	down	correct
TKR.US	The Timken Company	20190815	40.16	40.21	39.23	39.42	470340	37.5265	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190815	30.03	30.29	29.89	30.22	213707	27.4325	up	up	correct
TLYS.US	Tilly's Inc	20190815	8.13	8.17	7.86	8.03	206871	6.2791	down	down	correct
TM.US	Toyota Motor Corporation	20190815	127	127.63	126.84	127.36	139410	119.724	up	up	correct
TME.US	Tencent Music Entertainment Group	20190815	13.75	14.01	13.7	13.73	4098459	13.73	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20190815	22.39	22.405	22.06	22.13	626679	22.13	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20190815	274.66	275.99	270.76	273.31	1603744	271.7726	down	down	correct
TMST.US	TimkenSteel Corporation	20190815	5.56	5.78	5.5	5.73	525990	5.73	up	up	correct
TMX.US	Terminix Global Holdings Inc	20190815	55.68	57.07	55.635	56.9	747825	56.9	up	up	correct
TNC.US	Tennant Company	20190815	67.25	67.88	66.42	67.36	50645	65.3055	up	up	correct
TNET.US	TriNet Group Inc	20190815	68.12	68.5	67.06	67.24	208759	67.24	down	up	incorrect
TNK.US	Teekay Tankers Ltd	20190815	0.98	1.01	0.965	1	156136	8	up	down	incorrect
TNL.US	Travel + Leisure Co	20190815	39.23	39.23	38.34	38.54	616284	35.1429	down	up	incorrect
TNP.US	Tsakos Energy Navigation Limited	20190815	2.77	2.79	2.75	2.77	122341	12.931
TOL.US	Toll Brothers Inc	20190815	35.01	35.25	34.75	34.77	1146665	33.8181	down	down	correct
TPB.US	Turning Point Brands Inc	20190815	36.69	37.49	36.12	36.68	147600	36.0767	down	down	correct
TPC.US	Tutor Perini Corporation	20190815	9.9	9.97	9.625	9.78	906273	9.4402	down	down	correct
TPH.US	Tri Pointe Homes Inc	20190815	13.54	13.61	13.375	13.39	1010408	13.39	down	up	incorrect
TPL.US	Texas Pacific Land Corporation	20190815	643.49	661.83	632	657.79	22887	626.9088	up	up	correct
TPR.US	Tapestry Inc	20190815	21.9	22.26	18.5356	19.45	26321962	18.3958	down	up	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20190815	15.41	15.68	15.3731	15.59	205136	11.8089	up	down	incorrect
TPX.US	Tempur Sealy International Inc	20190815	75.72	76.11	73.8	74.01	3090908	18.3548	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190815	17.33	17.595	17.11	17.1162	25962	14.2193	down	down	correct
TR.US	Tootsie Roll Industries Inc	20190815	35.9223	36.3495	35.8349	36.3398	134104	34.3093	up	up	correct
TRC.US	Tejon Ranch Co	20190815	16.86	16.96	16.68	16.82	34878	16.82	down	down	correct
TREC.US	Trecora Resources	20190815	8.85	8.85	8.635	8.76	36601	8.76	down	down	correct
TREX.US	Trex Company Inc	20190815	82.12	84.16	81.47	83.86	1492030	41.93	up	up	correct
TRGP.US	Targa Resources Corp	20190815	33.45	33.65	32.795	33.08	2688199	30.6118	down	down	correct
TRI.US	Thomson Reuters Corporation	20190815	65.78	66.08	65.27	65.74	331522	62.7584	down	down	correct
TRN.US	Trinity Industries Inc	20190815	17.14	17.14	16.28	16.51	1837392	15.2613	down	down	correct
TRNO.US	Terreno Realty Corporation	20190815	49.69	50.24	49.57	50.04	316160	47.5664	up	up	correct
TROX.US	Tronox Holdings plc	20190815	7.65	7.72	7.275	7.48	2127000	7.0279	down	down	correct
TRP.US	TC Energy Corporation	20190815	47.68	48.02	47.41	47.76	1082256	41.6988	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190815	0.4883	0.4893	0.4645	0.4687	2680659	4.687	down	down	correct
TRTN.US	Triton International Limited	20190815	30.35	30.5	29.78	29.93	323225	26.1685	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20190815	19.17	19.4	19.12	19.36	152639	13.7966	up	down	incorrect
TRU.US	TransUnion	20190815	80.05	81.22	80.05	80.83	737100	80.1376	up	up	correct
TRV.US	The Travelers Companies Inc	20190815	143.44	146.24	143.04	145.59	1203882	136.9918	up	down	incorrect
TS.US	Tenaris S.A	20190815	20.82	21.01	20.6	20.82	2095135	19.0016
TSE.US	Trinseo S.A	20190815	28.55	28.55	27.49	27.86	249750	25.6218	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20190815	5.73	5.73	5.68	5.71	168169	5.1548	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190815	20.39	20.41	20.09	20.14	174128	14.4891	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190815	40.38	40.99	40.34	40.86	7690100	39.0825	up	up	correct
TSN.US	Tyson Foods Inc	20190815	86.2	88.73	86.01	87.86	2422033	82.8721	up	up	correct
TSQ.US	Townsquare Media Inc	20190815	6.05	6.05	5.8	5.84	12834	5.6402	down	up	incorrect
TT.US	Trane Technologies plc	20190815	116.36	117.45	115.54	116.46	1070038	86.779	up	up	correct
TTC.US	The Toro Company	20190815	71.18	71.69	70.01	70.54	474951	68.4225	down	down	correct
TTE.US	TotalEnergies SE	20190815	48	48.44	47.86	48.05	1351599	40.979	up	up	correct
TTI.US	TETRA Technologies Inc	20190815	1.69	1.71	1.63	1.68	401225	1.68	down	down	correct
TTM.US	Tata Motors Limited	20190815	8.38	8.41	8.2	8.28	1102247	8.28	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190815	12.55	12.6292	12.45	12.51	31325	43.0967	down	down	correct
TU.US	TELUS Corporation	20190815	8.9025	8.9925	8.895	8.9825	876890	15.4523	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20190815	16.54	16.68	15.76	15.78	448743	15.78	down	down	correct
TUP.US	Tupperware Brands Corporation	20190815	13.85	13.85	13.17	13.34	717889	13.1157	down	down	correct
TV.US	Grupo Televisa S.A.B	20190815	7.73	7.85	7.42	7.78	3836424	7.7266	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190815	26.34	26.85	26.34	26.45	18256	24.784	up	down	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20190815	26	26.4063	25.8318	26.23	15329	24.7846	up	up	correct
TWI.US	Titan International Inc	20190815	2.93	2.93	2.74	2.81	344101	2.7929	down	down	correct
TWLO.US	Twilio Inc	20190815	126.31	126.8899	122.02	123.17	3335219	123.17	down	down	correct
TWN.US	The Taiwan Fund Inc	20190815	17.05	17.27	17	17.27	9606	13.0843	up	up	correct
TWO.US	Two Harbors Investment Corp	20190815	13.05	13.2	12.97	13.01	2267203	10.4363	down	down	correct
TWTR.US	Twitter Inc	20190815	40.9	41.05	39.775	40.09	12583110	40.09	down	down	correct
TX.US	Ternium S.A	20190815	17.07	17.07	16.49	16.66	401752	15.4836	down	down	correct
TXT.US	Textron Inc	20190815	43.27	43.525	42.53	43.36	1904247	43.1772	up	down	incorrect
TY.US	Tri	20190815	26.18	26.5615	26.0707	26.15	43723	23.8108	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190815	20.98	21.22	20.81	20.9	207774	73.6015	down	down	correct
TYL.US	Tyler Technologies Inc	20190815	251.8	254.73	250.31	253.12	199334	253.12	up	up	correct
UA.US	Under Armour Inc	20190815	17.02	17.2	16.31	16.5	2043538	16.5	down	down	correct
UAA.US	Under Armour Inc	20190815	19.11	19.11	18.29	18.51	5174364	18.51	down	down	correct
UAN.US	CVR Partners LP	20190815	3.79	3.79	3.66	3.68	70069	33.6275	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20190815	20.83	21.04	20.72	20.79	82267	18.6558	down	down	correct
UBER.US	Uber Technologies Inc	20190815	34.52	34.55	32.92	33.22	13265793	33.22	down	up	incorrect
UBP.US	Urstadt Biddle Properties Inc	20190815	16.51	16.61	16.38	16.5423	1611	14.7771	up	up	correct
UBS.US	UBS Group AG	20190815	10.22	10.29	10.12	10.16	5377831	9.3303	down	down	correct
UDR.US	UDR Inc	20190815	45.87	46.705	45.87	46.57	1778949	43.141	up	down	incorrect
UE.US	Urban Edge Properties	20190815	16.89	17.12	16.8	16.95	892849	15.2407	up	up	correct
UFI.US	Unifi Inc	20190815	19.93	20.51	19.55	20.17	124482	20.17	up	up	correct
UFS.US	Domtar Corporation	20190815	34	34.17	33.22	33.24	628350	31.7464	down	down	correct
UGI.US	UGI Corporation	20190815	46.5	47.11	46.28	46.55	1720523	43.0121	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190815	146.78	149.8	145.9	148.9248	147104	148.9248	up	down	incorrect
UGP.US	Ultrapar Participações S.A	20190815	4.35	4.41	4.16	4.18	3396060	3.9336	down	up	incorrect
UHS.US	Universal Health Services Inc	20190815	146.01	146.625	145.22	145.37	419628	143.9149	down	down	correct
UHT.US	Universal Health Realty Income Trust	20190815	93.93	95.55	93.82	94.94	109190	86.5824	up	up	correct
UI.US	Ubiquiti Inc	20190815	111.12	112.32	108.74	110.14	623452	108.139	down	down	correct
UIS.US	Unisys Corporation	20190815	8.39	8.43	8.03	8.04	817626	8.04	down	down	correct
UL.US	Unilever PLC	20190815	60.21	60.43	59.84	60.03	1030552	55.6435	down	down	correct
UMC.US	United Microelectronics Corporation	20190815	2.01	2.02	1.99	2	618023	1.8441	down	up	incorrect
UMH.US	UMH Properties Inc	20190815	11.86	12.08	11.66	12.06	269791	10.8993	up	up	correct
UNF.US	UniFirst Corporation	20190815	197	199.05	196.01	196.94	89473	194.6146	down	down	correct
UNFI.US	United Natural Foods Inc	20190815	7.14	7.2	6.75	6.92	948494	6.92	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20190815	244.35	245.26	241.45	244.25	2513465	234.9481	down	down	correct
UNM.US	Unum Group	20190815	26.47	26.59	25.69	25.76	2146990	22.9278	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20190815	27.05	27.38	27	27.27	35837	23.5457	up	up	correct
UNP.US	Union Pacific Corporation	20190815	163.64	163.96	160.64	162.45	2873603	154.2548	down	down	correct
UNVR.US	Univar Solutions Inc	20190815	18.8	18.805	18.375	18.75	3351300	18.75	down	down	correct
UPH.US	UpHealth Inc	20190815	9.92	9.92	9.8	9.86	2705	9.86	down	down	correct
UPS.US	United Parcel Service Inc	20190815	114.7	114.83	112.71	113.9	3697978	106.1663	down	down	correct
URI.US	United Rentals Inc	20190815	105.47	105.95	102.76	104.57	1727994	104.57	down	down	correct
USA.US	Liberty All	20190815	6.04	6.06	6	6.02	733791	4.8075	down	down	correct
USAC.US	USA Compression Partners LP	20190815	15.42	15.54	15.1039	15.4	157020	11.2998	down	down	correct
USB.US	U.S. Bancorp	20190815	51.25	51.66	50.835	51.28	6654022	47.2631	up	up	correct
USDP.US	USD Partners LP	20190815	10.97	10.97	10.56	10.61	37583	8.2243	down	down	correct
USFD.US	US Foods Holding Corp	20190815	38.33	38.58	37.89	38.05	1153200	38.05	down	up	incorrect
USM.US	United States Cellular Corporation	20190815	34.25	34.85	34	34.08	287983	34.08	down	down	correct
USNA.US	USANA Health Sciences Inc	20190815	67.48	67.7	64.87	65.22	173783	65.22	down	up	incorrect
USPH.US	U.S. Physical Therapy Inc	20190815	135	137.155	133.52	133.59	58520	131.0449	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20190815	3.78	3.78	3.6	3.62	187222	3.62	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190815	25.34	25.9	25.3	25.82	198858	21.6341	up	up	correct
UTI.US	Universal Technical Institute Inc	20190815	4.35	4.75	4.25	4.26	111478	4.26	down	up	incorrect
UTL.US	Unitil Corporation	20190815	58.44	59.38	58.18	59.19	60843	55.0602	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20190815	26.89	27.414	26.56	27.03	177972	24.9541	up	up	correct
UVV.US	Universal Corporation	20190815	51.79	52.555	51.52	51.58	121264	44.9693	down	down	correct
V.US	Visa Inc	20190815	174.26	177.02	173.52	176.27	6698028	173.8316	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190815	86.08	86.445	83.46	83.51	349493	81.8133	down	down	correct
VALE.US	Vale S.A.	20190815	11.07	11.1	10.68	10.97	20501471	8.6991	down	down	correct
VAPO.US	Vapotherm Inc	20190815	14.55	14.58	13.74	14.35	189228	14.35	down	down	correct
VATE.US	Innovate Corp	20190815	2.15	2.15	2.03	2.03	110605	2.03	down	down	correct
VBF.US	Invesco Bond Fund	20190815	19.22	19.2589	19.13	19.15	30162	16.5723	down	up	incorrect
VCIF.US	Vertical Capital Income Fund	20190815	10.15	10.15	10.0108	10.08	72805	8.4406	down	down	correct
VCRA.US	Vocera Communications Inc	20190815	23.99	24.4	23.45	23.55	236296	23.55	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20190815	13.25	13.26	13.2051	13.23	85744	11.9691	down	down	correct
VEC.US	Vectrus Inc	20190815	40.31	40.75	39.7	40.57	74815	40.57	up	down	incorrect
VEDL.US	Vedanta Limited	20190815	7.91	7.99	7.84	7.9	567849	6.5338	down	down	correct
VEEV.US	Veeva Systems Inc	20190815	158	159.39	157.05	158.6	839872	158.6	up	up	correct
VER.US	VEREIT Inc	20190815	9.45	9.59	9.415	9.56	11880031	42.29	up	up	correct
VET.US	Vermilion Energy Inc	20190815	14.65	14.7	14.357	14.64	555565	13.0809	down	down	correct
VFC.US	V.F. Corporation	20190815	79.91	79.91	76.7653	77.48	2462389	72.7975	down	up	incorrect
VGI.US	Virtus Global Multi	20190815	12.36	12.44	12.1562	12.28	32235	9.8477	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190815	13.16	13.17	13.12	13.14	87201	11.7419	down	up	incorrect
VGR.US	Vector Group Ltd	20190815	10.9333	11.0286	10.6952	10.8286	1720715	8.9964	down	down	correct
VHC.US	VirnetX Holding Corp	20190815	4.9	4.98	4.35	4.6	621336	3.9457	down	down	correct
VHI.US	Valhi Inc	20190815	1.87	1.91	1.8	1.82	107315	20.4352	down	down	correct
VICI.US	VICI Properties Inc	20190815	20.68	20.98	20.5	20.57	2642922	18.0215	down	down	correct
VIIX.US	VelocityShares VIX Short	20190815	12.59	13.09	12.48	12.59	47560	62.95
VIPS.US	Vipshop Holdings Limited	20190815	7.35	7.51	7.02	7.2	23703850	7.2	down	up	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20190815	6.31	6.4873	5.96	6.16	408082	6.16	down	down	correct
VIV.US	Telefônica Brasil S.A	20190815	12.73	13.085	12.69	12.94	2496140	10.7636	up	up	correct
VKQ.US	Invesco Municipal Trust	20190815	12.77	12.77	12.71	12.71	47044	11.3629	down	down	correct
VLO.US	Valero Energy Corporation	20190815	76.24	77.05	75.52	76.72	3082172	67.6123	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190815	8.75	8.78	8.39	8.65	251312	8.65	down	down	correct
VLT.US	Invesco High Income Trust II	20190815	14.14	14.16	14.14	14.15	8398	11.5763	up	up	correct
VMC.US	Vulcan Materials Company	20190815	139.23	140.57	138.442	138.86	654044	135.6399	down	down	correct
VMI.US	Valmont Industries Inc	20190815	127.76	129.32	127.49	128.11	107171	124.4073	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20190815	12.82	12.83	12.72	12.79	155818	11.4324	down	up	incorrect
VNCE.US	Vince Holding Corp	20190815	12.5	12.5	11.8	11.95	28670	11.95	down	down	correct
VNE.US	Veoneer Inc	20190815	15.34	15.34	14.75	14.92	893744	14.92	down	down	correct
VNO.US	Vornado Realty Trust	20190815	60.3	60.9495	59.99	60.32	1013534	52.0385	up	up	correct
VNTR.US	Venator Materials PLC	20190815	2.03	2.11	1.96	2.01	794004	2.01	down	down	correct
VOC.US	VOC Energy Trust	20190815	5.07	5.24	4.95	5.03	72759	3.9425	down	down	correct
VOYA.US	Voya Financial Inc	20190815	48.73	49.04	48.2	48.47	1884626	47.2908	down	up	incorrect
VPG.US	Vishay Precision Group Inc	20190815	31.51	31.5168	30.3688	30.51	41762	30.51	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190815	13.64	13.71	13.47	13.48	66909	12.1033	down	up	incorrect
VRS.US	Verso Corporation	20190815	11.33	11.33	10.945	10.95	377376	8.2699	down	down	correct
VRT.US	Vertiv Holdings Co	20190815	10.22	10.24	10.21	10.24	13800	10.2306	up	down	incorrect
VRTV.US	Veritiv Corporation	20190815	16.2	16.36	15.86	16.14	74981	16.14	down	down	correct
VSH.US	Vishay Intertechnology Inc	20190815	15.41	15.43	15.03	15.11	772309	14.3715	down	down	correct
VST.US	Vistra Corp	20190815	22.4	22.74	22.2501	22.61	5829703	21.0394	up	up	correct
VSTO.US	Vista Outdoor Inc	20190815	4.69	4.77	4.3	4.41	1329239	4.41	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190815	10.87	10.9299	10.84	10.84	194583	8.9905	down	up	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190815	13.76	13.83	13.75	13.78	20702	12.4569	up	down	incorrect
VTOL.US	Bristow Group Inc	20190815	9.5	9.585	9.13	9.19	25437	27.57	down	up	incorrect
VTR.US	Ventas Inc	20190815	71.54	72.97	71.54	72.88	2079444	65.3657	up	up	correct
VVI.US	Viad Corp	20190815	65.94	65.94	65.05	65.23	59547	64.824	down	up	incorrect
VVR.US	Invesco Senior Income Trust	20190815	4.13	4.15	4.13	4.14	191627	3.5058	up	up	correct
VVV.US	Valvoline Inc	20190815	22.07	22.11	21.69	21.83	1435541	20.8662	down	up	incorrect
VZ.US	Verizon Communications Inc	20190815	55.53	56.58	55.42	56.3	12123992	51.0723	up	up	correct
W.US	Wayfair Inc	20190815	110.3	110.7	106.04	107.34	4941165	107.34	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190815	64.29	64.72	61	62.31	4298510	61.4283	down	down	correct
WAL.US	Western Alliance Bancorporation	20190815	42.47	42.75	41.68	41.83	827192	40.1482	down	up	incorrect
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190815	26.65	26.68	26.62	26.62	1092	23.1907	down	down	correct
WAT.US	Waters Corporation	20190815	201.95	203.275	200.56	202.26	463396	202.26	up	down	incorrect
WBK.US	Westpac Banking Corporation	20190815	18.8	18.8	18.59	18.76	250005	17.0472	down	down	correct
WBS.US	Webster Financial Corporation	20190815	46.29	46.4041	44.73	44.77	455360	40.9122	down	up	incorrect
WBT.US	Welbilt Inc	20190815	15.26	15.47	15.05	15.45	1227885	15.45	up	up	correct
WCC.US	WESCO International Inc	20190815	42.68	42.76	42.03	42.6	353619	42.6	down	down	correct
WCN.US	Waste Connections Inc	20190815	90.66	91.85	90.14	91.27	765774	89.7416	up	up	correct
WD.US	Walker & Dunlop Inc	20190815	54.59	54.8101	54.11	54.32	88559	51.4806	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20190815	13.55	13.635	13.52	13.54	32445	11.7801	down	down	correct
WEC.US	WEC Energy Group Inc	20190815	88.78	90.93	88.78	90.69	1757451	85.1369	up	up	correct
WELL.US	Welltower Inc	20190815	86.49	88.47	86.44	88.28	1867244	80.762	up	up	correct
WES.US	Western Midstream Partners LP	20190815	23.2	23.2	22.39	22.82	2443631	18.0074	down	up	incorrect
WEX.US	WEX Inc	20190815	196.88	197.49	192.65	194.5	219255	194.5	down	down	correct
WF.US	Woori Financial Group Inc	20190815	27.82	28.45	27.82	28.36	46647	25.585	up	up	correct
WFC.US	Wells Fargo & Company	20190815	44.3	44.5	43.34	43.38	27899987	40.7527	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20190815	35.73	36.04	35.67	36.02	3900	35.0615	up	up	correct
WGO.US	Winnebago Industries Inc	20190815	33.25	33.515	31.58	32.15	895176	31.4983	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20190815	49.97	50	49.14	49.43	1491400	47.7344	down	up	incorrect
WHD.US	Cactus Inc	20190815	25.58	25.935	25.22	25.86	331910	25.1828	up	up	correct
WHG.US	Westwood Holdings Group Inc	20190815	29.09	29.09	28.38	28.53	30955	23.6218	down	down	correct
WHR.US	Whirlpool Corporation	20190815	130.54	130.63	128.32	129.17	434492	119.8349	down	up	incorrect
WIA.US	Western Asset Inflation	20190815	11.72	11.74	11.695	11.7	25629	9.5965	down	down	correct
WIT.US	Wipro Limited	20190815	3.8	3.81	3.77	3.78	724074	3.7582	down	down	correct
WIW.US	Western Asset Inflation	20190815	11.21	11.21	11.19	11.19	44588	9.9111	down	down	correct
WK.US	Workiva Inc	20190815	51.87	52.02	49.36	50.06	1184354	50.06	down	up	incorrect
WLK.US	Westlake Chemical Corporation	20190815	61.59	61.59	59.84	60.6	471895	58.2435	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20190815	21.75	21.82	21.25	21.32	53483	17.678	down	down	correct
WM.US	Waste Management Inc	20190815	116.3	118.54	116.05	118.2	2133865	113.1277	up	up	correct
WMB.US	The Williams Companies Inc	20190815	23.1	23.26	22.9	22.92	10311327	19.1881	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190815	9.5	9.63	9.48	9.6	300849	8.1538	up	up	correct
WMK.US	Weis Markets Inc	20190815	38.04	38.195	37.63	37.97	82754	35.8803	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20190815	32.33	32.47	31.86	31.97	220704	31.4674	down	down	correct
WMT.US	Walmart Inc	20190815	112.53	113.64	110.16	112.69	19812894	108.6175	up	up	correct
WNC.US	Wabash National Corporation	20190815	14.27	14.35	14	14	393535	13.2345	down	down	correct
WNS.US	WNS (Holdings) Limited	20190815	62.11	62.76	61.78	62.3	117873	62.3	up	up	correct
WOLF.US	Wolfspeed Inc	20190815	57.24	57.93	56.86	57.19	637673	57.19	down	down	correct
WOR.US	Worthington Industries Inc	20190815	35.42	35.42	34.02	34.32	232025	32.364	down	up	incorrect
WOW.US	WideOpenWest Inc	20190815	5.63	5.63	5.21	5.57	597052	5.57	down	down	correct
WPC.US	W. P. Carey Inc	20190815	87.83	88.5	87.5	87.93	498154	77.1164	up	down	incorrect
WPM.US	Wheaton Precious Metals Corp	20190815	26.29	26.73	26.21	26.66	3002549	25.8583	up	up	correct
WPP.US	WPP plc	20190815	56.61	57.0481	56.4307	56.68	123650	50.1427	up	down	incorrect
WRB.US	W. R. Berkley Corporation	20190815	70.71	71.62	70.15	71.01	686772	67.6787	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20190815	26.04	26.2274	25.9	26.15	213208	23.3687	up	up	correct
WRI.US	Weingarten Realty Investors	20190815	26.88	27.12	26.78	26.84	1205880	23.6772	down	down	correct
WRK.US	WestRock Company	20190815	33.25	33.58	32.3764	32.6	3618666	30.6781	down	down	correct
WSM.US	Williams	20190815	62.51	63.11	61.675	62.89	1435358	59.9181	up	up	correct
WSO.US	Watsco Inc	20190815	157.13	157.92	156	157.45	162571	145.9871	up	down	incorrect
WSR.US	Whitestone REIT	20190815	12.42	12.54	12.36	12.43	174856	10.7307	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190815	143	144.02	142.1	142.88	143893	141.9868	down	up	incorrect
WTI.US	W&T Offshore Inc	20190815	4.32	4.33	4.11	4.17	2073286	4.17	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190815	1066.3	1068.8	1038.78	1066.12	23133	1063.9158	down	up	incorrect
WTRG.US	Essential Utilities Inc	20190815	43.05	43.84	43.01	43.73	1180092	41.6534	up	up	correct
WTRU.US	Aqua America Inc	20190815	58.74	59.39	58.74	59.36	160100	52.9229	up	up	correct
WTS.US	Watts Water Technologies Inc	20190815	90.54	91.72	90.04	91.12	108016	89.2228	up	up	correct
WTTR.US	Select Energy Services Inc	20190815	7.97	8.1	7.83	8.03	312357	8.03	up	up	correct
WU.US	The Western Union Company	20190815	20.87	21.06	20.865	20.88	5305898	18.913	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20190815	67.59	70.29	66.92	68.95	1648555	67.3323	up	up	correct
WWW.US	Wolverine World Wide Inc	20190815	23.83	23.83	23.05	23.07	1030189	22.3224	down	down	correct
WY.US	Weyerhaeuser Company	20190815	24.52	24.85	24.39	24.78	2657386	23.0019	up	up	correct
X.US	United States Steel Corporation	20190815	11.63	11.63	10.85	10.91	13411550	10.7829	down	up	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190815	9.35	9.35	9.13	9.2	17549	7.1059	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20190815	20.46	20.58	20.17	20.2	625740	19.1689	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190815	3.93	3.9585	3.83	3.86	62944	3.4308	down	up	incorrect
XOM.US	Exxon Mobil Corporation	20190815	67.46	67.555	66.525	67.25	12874370	57.9697	down	down	correct
XPO.US	XPO Logistics Inc	20190815	65.8893	66.0892	64.36	65.0097	867275	37.8403	down	down	correct
XPRO.US	Frank’s International NV	20190815	24.48	25.02	23.88	24.84	103617	24.84	up	up	correct
XYF.US	X Financial	20190815	2.59	2.65	2.5628	2.57	67224	7.71	down	down	correct
XYL.US	Xylem Inc	20190815	75.04	75.45	74.45	75.15	674757	73.0232	up	up	correct
Y.US	Alleghany Corporation	20190815	739.79	747.38	737.975	743.09	59382	727.2533	up	up	correct
YELP.US	Yelp Inc	20190815	32.83	33.12	32.59	32.97	1320668	32.97	up	up	correct
YETI.US	YETI Holdings Inc	20190815	28.13	28.37	26.93	27	1183691	27	down	up	incorrect
YEXT.US	Yext Inc	20190815	19.31	19.42	18.82	19.19	552719	19.19	down	down	correct
YPF.US	YPF Sociedad Anónima	20190815	10.74	10.98	10.41	10.52	6520386	10.52	down	down	correct
YRD.US	Yiren Digital Ltd	20190815	9.34	9.49	9.23	9.28	102896	9.28	down	up	incorrect
YUM.US	Yum! Brands Inc	20190815	115.67	116.615	115.35	116.4	1369415	111.4352	up	down	incorrect
YUMC.US	Yum China Holdings Inc	20190815	42.21	43.03	42.13	42.6	1862400	41.8197	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190815	134.5	135.93	134.01	135.13	924935	132.7521	up	up	correct
ZEN.US	Zendesk Inc	20190815	75	75.59	73.58	74.62	1512225	74.62	down	down	correct
ZEPP.US	Zepp Health Corporation	20190815	10.81	10.9006	10.43	10.61	236049	10.61	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20190815	28.83	28.84	28.48	28.67	11406	28.67	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20190815	18.99	19.282	18.99	19.1	2589087	18.7357	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190815	10.44	10.53	10.4353	10.5	86237	8.3337	up	up	correct
ZTS.US	Zoetis Inc	20190815	121.88	124.11	121.53	123.68	1650691	122.145	up	up	correct
ZUO.US	Zuora Inc	20190815	13.75	13.81	13.06	13.32	1258856	13.32	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20190815	26.26	26.38	25.39	25.72	698100	25.3144	down	down	correct
ZYME.US	Zymeworks Inc	20190815	24.09	25.97	23.73	25	268942	25	up	down	incorrect