CollectAI

close-nyse_stocks

2019/08/16

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190816	69.9	71.18	68.96	71.08	3367096	69.9245	up	down	incorrect
AA.US	Alcoa Corporation	20190816	17.04	17.63	17.04	17.52	4273197	17.4818	up	up	correct
AAIC.US	PC	20190816	22.535	22.55	22.3591	22.42	2387	17.3106	down	down	correct
AAP.US	Advance Auto Parts Inc	20190816	137.73	139.69	136.428	136.59	1277824	133.3428	down	down	correct
AAT.US	American Assets Trust Inc	20190816	46.57	47.15	46.45	47.06	158542	43.6519	up	up	correct
AB.US	AllianceBernstein Holding L.P	20190816	26.5	27.21	26.39	27.03	158947	22.2102	up	up	correct
ABB.US	ABB Ltd	20190816	18.36	18.52	18.36	18.47	1564598	17.1959	up	up	correct
ABBV.US	AbbVie Inc	20190816	63.51	64.81	63.07	64.43	8348143	57.4188	up	up	correct
ABC.US	AmerisourceBergen Corporation	20190816	86.15	87.9	86	87.34	820633	84.1262	up	up	correct
ABEV.US	Ambev S.A	20190816	4.68	4.74	4.655	4.7	21250590	4.2745	up	down	incorrect
ABG.US	Asbury Automotive Group Inc	20190816	89.06	91.1	89.06	90.07	100648	90.07	up	up	correct
ABM.US	ABM Industries Incorporated	20190816	38.18	38.855	38.175	38.53	212047	36.8467	up	down	incorrect
ABT.US	Abbott Laboratories	20190816	84.74	85.08	84.27	84.78	5786292	81.8654	up	up	correct
AC.US	Associated Capital Group Inc	20190816	35.85	36.32	35.85	36.32	1346	35.6676	up	up	correct
ACA.US	Arcosa Inc	20190816	31.25	32.42	31.25	32.03	388746	31.7236	up	up	correct
ACC.US	American Campus Communities Inc	20190816	46.95	47.51	46.95	47.19	520251	42.6836	up	up	correct
ACCO.US	ACCO Brands Corporation	20190816	9.48	9.63	9.47	9.55	540741	8.7657	up	up	correct
ACEL.US	WS	20190816	10.25	10.27	10.25	10.27	1170	8.876	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20190816	7.08	7.14	6.97	7.09	28516	7.09	up	up	correct
ACM.US	AECOM	20190816	32.69	33.03	32.49	32.94	832509	32.94	up	up	correct
ACN.US	Accenture plc	20190816	191.12	193.66	190.47	193.22	2526872	187.0417	up	down	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20190816	15.29	15.39	15.13	15.14	199825	11.8073	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190816	23.45	23.6384	23.45	23.56	39439	16.551	up	up	correct
ADM.US	Archer	20190816	36.97	37.98	36.86	37.84	3760151	35.1149	up	up	correct
ADNT.US	Adient plc	20190816	21.74	22.86	21.74	22.7	1534900	22.7	up	up	correct
ADT.US	ADT Inc	20190816	4.4	4.55	4.3475	4.53	1636899	3.9961	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20190816	15.31	15.42	15.28	15.38	135646	11.5141	up	up	correct
AEE.US	Ameren Corporation	20190816	75.87	76.845	75.77	76.64	2310384	71.8042	up	up	correct
AEG.US	Aegon N.V	20190816	3.91	3.94	3.88	3.91	1870942	3.5231
AEM.US	Agnico Eagle Mines Limited	20190816	58.73	59.41	58.33	59.1	1733453	56.5608	up	up	correct
AENZ.US	Aenza S.A.A	20190816	2.56	2.7	2.56	2.65	36371	2.65	up	down	incorrect
AEO.US	American Eagle Outfitters Inc	20190816	14.97	15.59	14.93	15.4	4353513	14.3391	up	up	correct
AER.US	AerCap Holdings N.V	20190816	50.9	52.5	50.9	52.11	521754	52.11	up	up	correct
AES.US	The AES Corporation	20190816	14.79	15.25	14.76	15.2	5172458	14.2291	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190816	13.88	13.89	13.83	13.88	65642	13.0153
AFG.US	American Financial Group Inc	20190816	98.93	100.55	98.89	99.7	398098	75.2699	up	down	incorrect
AFGB.US	American Financial Group Inc	20190816	27.03	27.03	26.8401	27	6042	24.2247	down	down	correct
AFI.US	Armstrong Flooring Inc	20190816	7.08	7.23	6.85	7.22	349006	7.22	up	up	correct
AFL.US	Aflac Incorporated	20190816	52.42	52.83	52.24	52.65	2738271	49.4874	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190816	14.65	14.65	14.54	14.6	32291	12.3625	down	down	correct
AG.US	First Majestic Silver Corp	20190816	10.05	10.26	9.82	9.9	4983163	9.8889	down	down	correct
AGCO.US	AGCO Corporation	20190816	65.93	67.84	65.93	67.55	821632	64.6987	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190816	9.16	9.21	9.14	9.2	31439	7.7514	up	up	correct
AGI.US	Alamos Gold Inc	20190816	7.14	7.16	6.9	7	3048725	6.8235	down	down	correct
AGO.US	Assured Guaranty Ltd	20190816	44.22	44.84	44.13	44.44	510230	42.1169	up	up	correct
AGR.US	Avangrid Inc	20190816	48.95	49.42	48.913	49.27	353257	45.0611	up	down	incorrect
AGRO.US	Adecoagro S.A	20190816	5.58	6.15	5.58	6.11	409977	6.11	up	down	incorrect
AGS.US	PlayAGS Inc	20190816	10.18	10.695	10.13	10.46	519092	10.46	up	up	correct
AGX.US	Argan Inc	20190816	39.45	40.36	39.45	39.79	122813	36.2029	up	up	correct
AHH.US	PA	20190816	26.3705	26.43	26.23	26.43	7677	22.6052	up	up	correct
AHL.US	PE	20190816	25.29	25.458	25.29	25.42	152028	22.289	up	up	correct
AHT.US	PI	20190816	21.26	21.26	21.05	21.15	10891	19.0418	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190816	24.43	24.446	24.3779	24.3779	2137	20.4809	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20190816	14.54	14.67	14.54	14.62	33283	12.2942	up	up	correct
AIG.US	PA	20190816	28.1	28.2807	27.81	27.92	90331	24.4073	down	up	incorrect
AIN.US	Albany International Corp	20190816	82.42	82.89	81.93	82.59	142928	80.1911	up	up	correct
AIR.US	AAR Corp	20190816	41.05	42.45	41.01	42.22	233471	41.9126	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190816	52.84	53.53	52.795	53.2	164008	51.1312	up	down	incorrect
AIV.US	Apartment Investment and Management Company	20190816	5.4007	5.4744	5.3964	5.4502	981353	5.0044	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190816	24.3492	24.3492	24.3492	24.3492	252	21.5478
AIZ.US	Assurant Inc	20190816	121.26	125.09	121.26	124.53	2189411	119.1959	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20190816	88.99	89.86	88.36	89.72	1072822	86.2125	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190816	48.82	49.63	48.68	49.3	905382	44.4246	up	down	incorrect
AJX.US	Great Ajax Corp	20190816	14.44	14.56	14.29	14.33	188463	12.0863	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190816	26.13	26.23	26.13	26.18	6841	22.1286	up	up	correct
AKO.US	B	20190816	18.94	19.53	18.8201	18.85	16778	16.6668	down	down	correct
AKR.US	Acadia Realty Trust	20190816	27.54	27.76	27.42	27.7	255890	25.9701	up	down	incorrect
AL.US	PA	20190816	26.89	26.99	26.755	26.85	12250	23.1053	down	down	correct
ALB.US	Albemarle Corporation	20190816	62.28	63.34	61.77	63.09	1690033	60.8718	up	up	correct
ALC.US	Alcon AG	20190816	59.94	60.99	59.785	60.85	1077817	60.6736	up	up	correct
ALE.US	ALLETE Inc	20190816	84.46	85.3	84.365	85.1	122644	78.1098	up	down	incorrect
ALEX.US	Alexander & Baldwin Inc	20190816	22.37	22.89	22.32	22.87	168278	21.5257	up	down	incorrect
ALG.US	Alamo Group Inc	20190816	107.72	111.3	107	110.97	92410	109.9081	up	up	correct
ALIN.US	PE	20190816	16.63	16.7402	16.1185	16.48	14791	13.6347	down	down	correct
ALK.US	Alaska Air Group Inc	20190816	59.31	60.51	59.2	60.36	952835	59.3749	up	down	incorrect
ALL.US	The Allstate Corporation	20190816	102.35	103.67	102.09	103.22	1947645	97.4963	up	up	correct
ALLE.US	Allegion plc	20190816	95.29	95.95	94.87	95.43	2424621	92.7929	up	down	incorrect
ALLY.US	PA	20190816	26.28	26.3462	26.19	26.25	87606	26.25	down	down	correct
ALP.US	PQ	20190816	26.84	26.84	26.672	26.72	8480	23.7591	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20190816	42.2	43.21	42.1	43.08	515800	41.2078	up	down	incorrect
ALV.US	Autoliv Inc	20190816	64.03	66.2	64.01	65.83	451564	62.6836	up	up	correct
ALX.US	Alexander's Inc	20190816	360.75	362.78	357.73	360.53	19990	311.7602	down	down	correct
AM.US	Antero Midstream Corporation	20190816	7.38	7.84	7.37	7.52	8754468	5.1647	up	up	correct
AMBC.US	Ambac Financial Group Inc	20190816	18.6	19.03	18.36	18.7	1192269	18.7	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190816	10.95	11.3	10.9	11.15	1882303	10.6391	up	up	correct
AMCR.US	Amcor plc	20190816	9.8	9.95	9.71	9.92	4034400	8.9124	up	up	correct
AME.US	AMETEK Inc	20190816	84.84	86.02	84.67	85.65	1261507	84.2264	up	up	correct
AMG.US	Affiliated Managers Group Inc	20190816	75.1	76.55	74.98	75.94	470296	75.319	up	up	correct
AMH.US	PH	20190816	27.45	27.45	26.8	27.1028	11693	23.4381	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20190816	23.4	24.58	23.01	24.37	321859	24.37	up	up	correct
AMN.US	AMN Healthcare Services Inc	20190816	55.41	56.8	55.3	56.09	414853	56.09	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190816	12.93	13.2	12.93	13.16	5812	12.3677	up	up	correct
AMP.US	Ameriprise Financial Inc	20190816	123.98	127	123.98	126.34	935747	120.1409	up	down	incorrect
AMPY.US	Amplify Energy Corp	20190816	4.78	5.215	4.745	5.1	686848	5.1	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20190816	31.17	31.37	30.045	30.97	193949	30.97	down	down	correct
AMRC.US	Ameresco Inc	20190816	14.24	14.78	14.24	14.74	97647	14.74	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190816	2.41	2.52	2.39	2.42	2400318	2.42	up	up	correct
AMT.US	American Tower Corporation (REIT)	20190816	225.1	225.43	221.93	222.93	1681876	212.6457	down	up	incorrect
AMX.US	América Móvil S.A.B. de C.V	20190816	13.19	13.37	13.135	13.32	1906557	12.5242	up	up	correct
AN.US	AutoNation Inc	20190816	46.97	47.83	46.97	47.58	540763	47.58	up	down	incorrect
ANET.US	Arista Networks Inc	20190816	219	222.57	218.94	221.18	3077500	55.295	up	down	incorrect
ANF.US	Abercrombie & Fitch Co	20190816	15.3	15.82	15.28	15.63	2805156	15.0157	up	up	correct
ANH.US	PC	20190816	25.44	25.4899	25.44	25.4549	1100	22.2497	up	up	correct
ANTM.US	Anthem Inc	20190816	276.87	278.26	275.05	275.54	776357	267.0045	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190816	8	8.02	7.97	7.99	249061	6.6982	down	up	incorrect
AON.US	Aon plc	20190816	190.28	192.29	188.86	191.51	835817	187.844	up	up	correct
AOS.US	A. O. Smith Corporation	20190816	46.42	46.89	46.25	46.27	2104649	44.3499	down	up	incorrect
AP.US	Ampco	20190816	3.87	3.87	3.78	3.83	11738	3.83	down	up	incorrect
APAM.US	Artisan Partners Asset Management Inc	20190816	25.75	26.22	25.75	26.19	224409	21.4933	up	up	correct
APD.US	Air Products and Chemicals Inc	20190816	227.18	229.4	225.96	228.76	713759	217.9977	up	up	correct
APH.US	Amphenol Corporation	20190816	85.28	86.7828	84.85	86.61	2032948	42.271	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190816	15.51	15.79	15.5	15.73	1288815	15.0067	up	up	correct
APO.US	PB	20190816	26.6	26.7	26.54	26.5944	26388	22.9212	down	up	incorrect
APRN.US	Blue Apron Holdings Inc	20190816	7.42	7.62	7.04	7.45	357342	7.45	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20190816	14.16	14.39	14.09	14.32	205975	11.7251	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20190816	12.85	12.93	12.84	12.88	425706	11.6944	up	down	incorrect
AQNA.US	AQNA	20190816	27.52	27.52	27.416	27.47	12780	23.809	down	down	correct
AQNB.US	AQNB	20190816	26.87	26.926	26.776	26.83	9800	23.2769	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20190816	14.59	15.105	14.59	15.02	349013	15.02	up	up	correct
AR.US	Antero Resources Corporation	20190816	3.43	3.64	3.36	3.61	8866465	3.61	up	up	correct
ARC.US	ARC Document Solutions Inc	20190816	1.38	1.53	1.38	1.51	146587	1.4327	up	up	correct
ARCH.US	Arch Resources Inc	20190816	75.84	77.63	75.72	76.82	190394	74.9079	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20190816	7.17	7.34	7.13	7.2	189199	6.7793	up	down	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190816	15.01	15.08	15.01	15.04	64671	12.2227	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20190816	145.49	148.36	145.4	148.1	684646	139.7634	up	up	correct
ARES.US	Ares Management Corporation	20190816	27.21	28.45	27.17	28.33	567025	25.8965	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190816	25.76	25.84	25.76	25.84	5518	22.0576	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20190816	67.01	67.35	66.5	67.09	110944	62.9788	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190816	18.63	18.69	18.56	18.57	1039541	14.2016	down	down	correct
ARL.US	American Realty Investors Inc	20190816	11.41	11.635	10.5292	11.45	11332	11.45	up	up	correct
ARLO.US	Arlo Technologies Inc	20190816	2.82	3.04	2.76	2.98	799450	2.98	up	up	correct
ARMK.US	Aramark	20190816	37.4	37.54	37.07	37.1	1249751	36.0131	down	up	incorrect
AROC.US	Archrock Inc	20190816	8.27	8.59	8.27	8.54	1221326	7.2056	up	up	correct
ARW.US	Arrow Electronics Inc	20190816	66.59	68.25	66.59	68.02	457096	68.02	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190816	12.88	12.96	12.7725	12.83	106678	12.7928	down	down	correct
ASC.US	Ardmore Shipping Corporation	20190816	5.73	5.94	5.73	5.85	151314	5.8021	up	up	correct
ASG.US	Liberty All	20190816	5.7	5.775	5.6805	5.745	192747	4.6057	up	up	correct
ASGN.US	ASGN Incorporated	20190816	59.71	61.5	59.71	61.37	302875	61.37	up	up	correct
ASH.US	Ashland Global Holdings Inc	20190816	71.39	73.01	71.39	72.79	320767	70.2681	up	up	correct
ASIX.US	AdvanSix Inc	20190816	21.93	22.66	21.78	22.53	102685	22.4714	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190816	6.24	6.4606	6.18	6.4	33347	6.4	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190816	138.84	142.88	138.84	141.63	152340	138.5165	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20190816	4.21	4.27	4.21	4.27	264489	4.0125	up	up	correct
ATCO.US	PI	20190816	25	25	24.89	24.9399	4972	20.7801	down	up	incorrect
ATEN.US	A10 Networks Inc	20190816	6.96	7.08	6.93	7.03	325490	7.0087	up	up	correct
ATGE.US	Adtalem Global Education Inc	20190816	47.93	49.01	47.93	48.81	211028	48.81	up	down	incorrect
ATHM.US	Autohome Inc	20190816	79.5	81.36	79.5	80.93	384580	79.495	up	down	incorrect
ATI.US	Allegheny Technologies Incorporated	20190816	17.39	17.81	17.31	17.55	1427228	17.55	up	up	correct
ATKR.US	Atkore Inc	20190816	28.45	28.75	28.28	28.54	193069	28.54	up	up	correct
ATO.US	Atmos Energy Corporation	20190816	109.73	110.63	109.41	110.44	689895	104.8224	up	up	correct
ATR.US	AptarGroup Inc	20190816	118.91	120.74	118.78	120.25	202454	117.1126	up	up	correct
ATTO.US	Atento S.A	20190816	2.19	2.36	2.18	2.35	57295	11.8137	up	up	correct
ATUS.US	Altice USA Inc	20190816	26.29	26.75	26.15	26.55	7281443	26.55	up	up	correct
AU.US	AngloGold Ashanti Limited	20190816	20.56	21.1	20.52	21.04	3950855	20.3846	up	up	correct
AUD.US	Audacy Inc	20190816	3.61	3.74	3.58	3.65	1815085	3.5825	up	up	correct
AUST.US	Austin Gold Corp.	20190816	16.56	16.58	16.56	16.58	9895	16.58	up	up	correct
AUY.US	Yamana Gold Inc	20190816	3.37	3.42	3.3044	3.34	19278971	3.2089	down	down	correct
AVA.US	Avista Corporation	20190816	46.04	46.56	45.685	46.48	287526	42.1495	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190816	7.18	7.26	7.03	7.22	46203	6.3573	up	up	correct
AVB.US	AvalonBay Communities Inc	20190816	205.12	206.845	203.83	205.84	544632	191.6043	up	up	correct
AVD.US	American Vanguard Corporation	20190816	12.88	13.32	12.76	13.32	78411	13.187	up	up	correct
AVK.US	Advent Convertible and Income Fund	20190816	14.17	14.255	14.17	14.18	78473	10.9348	up	up	correct
AVLR.US	Avalara Inc	20190816	84.85	86.88	84.5	85.32	1904975	84.5169	up	up	correct
AVNS.US	Avanos Medical Inc	20190816	36.33	37.06	36.1448	36.55	226228	36.55	up	down	incorrect
AVNT.US	Avient Corporation	20190816	30.47	31.16	30.26	31.04	260388	29.2202	up	up	correct
AVTR.US	PA	20190816	16.11	16.63	15.86	16.53	1516636	11.6782	up	up	correct
AVY.US	Avery Dennison Corporation	20190816	112.65	114.63	112.57	113.98	465909	109.3386	up	up	correct
AVYA.US	Avaya Holdings Corp	20190816	12.19	12.575	12.03	12.52	2127635	12.52	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20190816	11.67	11.71	11.6219	11.64	124075	9.9204	down	up	incorrect
AWI.US	Armstrong World Industries Inc	20190816	95.06	96.16	94.87	95.5	229000	93.4631	up	up	correct
AWK.US	American Water Works Company Inc	20190816	124.49	125.31	123.41	124.22	1068557	120.0654	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190816	5.87	5.96	5.87	5.95	603221	4.8912	up	down	incorrect
AWR.US	American States Water Company	20190816	86.88	87.98	86.72	87.74	268421	84.6388	up	up	correct
AX.US	Axos Financial Inc	20190816	26.51	27.205	26.51	27.12	240780	27.12	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190816	7.11	7.31	7.06	7.23	1874650	7.23	up	up	correct
AXP.US	American Express Company	20190816	123.5	124.75	122.69	124.63	2343388	120.572	up	up	correct
AXR.US	AMREP Corporation	20190816	5.22	5.96	5.22	5.56	20884	5.56	up	down	incorrect
AXS.US	PE	20190816	25.59	25.612	25.5234	25.5234	38410	22.5477	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20190816	27.37	27.95	27.3	27.73	1415600	27.73	up	up	correct
AYI.US	Acuity Brands Inc	20190816	122.57	125.45	122.01	123.99	237167	122.7993	up	up	correct
AYX.US	Alteryx Inc	20190816	132.69	134.75	131.36	133.77	753035	133.77	up	up	correct
AZO.US	AutoZone Inc	20190816	1086.22	1097.31	1080	1091.74	262081	1091.74	up	up	correct
AZRE.US	Azure Power Global Limited	20190816	10.23	10.33	10.1	10.1	7032	10.1	down	down	correct
AZUL.US	Azul S.A	20190816	38.12	38.39	37.28	37.64	578704	37.64	down	down	correct
AZZ.US	AZZ Inc	20190816	40.72	41.38	40.72	41.23	135954	39.7033	up	up	correct
B.US	Barnes Group Inc	20190816	44.54	45.63	44.21	45.49	328831	43.9675	up	up	correct
BA.US	The Boeing Company	20190816	330.22	331.16	326.4801	330.45	3866567	326.5896	up	up	correct
BABA.US	Alibaba Group Holding Limited	20190816	170	177.55	168.57	174.6	25952539	174.6	up	down	incorrect
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190816	14.4	14.46	14.37	14.45	10901	13.386	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190816	71.94	72.98	71.9125	72.92	779123	70.3094	up	up	correct
BAK.US	Braskem S.A	20190816	15.06	15.165	14.56	14.57	115242	12.4184	down	down	correct
BALY.US	Bally's Corporation	20190816	21.48	21.5	20.9844	21.46	312703	21.46	down	down	correct
BAM.US	Brookfield Asset Management Inc	20190816	50.1029	50.7879	49.8448	50.7284	1903215	32.8473	up	up	correct
BANC.US	PE	20190816	27	27.0739	26.99	26.99	8804	22.7756	down	down	correct
BAP.US	Credicorp Ltd	20190816	204.17	207.83	204.02	206.25	568798	181.8806	up	up	correct
BAX.US	Baxter International Inc	20190816	86.31	87.41	86.1002	86.97	1583123	84.3641	up	up	correct
BB.US	BlackBerry Limited	20190816	6.75	6.9299	6.73	6.85	2100254	6.85	up	down	incorrect
BBAR.US	Banco BBVA Argentina S.A	20190816	6	6.1399	5.83	5.85	1473501	5.85	down	down	correct
BBD.US	Banco Bradesco S.A	20190816	6.8843	6.9174	6.7934	6.8347	11731363	5.9895	down	down	correct
BBDC.US	Barings BDC Inc	20190816	9.67	9.74	9.65	9.71	89872	8.0974	up	down	incorrect
BBDO.US	Banco Bradesco S.A	20190816	7.36	7.41	7.29	7.29	2179	6.4863	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20190816	15.51	15.59	15.4216	15.58	9682	14.3923	up	up	correct
BBL.US	BHP Group	20190816	42.75	42.91	42.51	42.65	1235075	35.2241	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190816	24.75	24.839	24.69	24.78	93332	21.7943	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190816	34.74	34.9	34.5	34.68	21455	34.1215	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190816	4.74	4.84	4.74	4.82	4147905	4.3359	up	up	correct
BBW.US	Build	20190816	3.29	3.47	3.25	3.39	163073	3.1924	up	up	correct
BBWI.US	Bath Body Works Inc	20190816	16.0828	16.7254	16.0101	16.4546	4938484	15.4573	up	up	correct
BBY.US	Best Buy Co. Inc	20190816	64.58	65.9052	64.52	65.48	1897303	61.3432	up	up	correct
BC.US	PC	20190816	26.66	26.7	26.4801	26.64	17334	23.6215	down	up	incorrect
BCC.US	Boise Cascade Company	20190816	29.07	30.36	28.98	30.22	329979	25.7329	up	up	correct
BCE.US	BCE Inc	20190816	46.7	46.87	46.42	46.74	601826	40.5923	up	up	correct
BCH.US	Banco de Chile	20190816	29.14	29.46	29	29.26	148954	26.9946	up	up	correct
BCO.US	The Brink's Company	20190816	80.24	80.76	79.89	80.46	445008	78.4755	up	up	correct
BCS.US	Barclays PLC	20190816	6.69	6.77	6.69	6.74	2678668	6.3831	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190816	7.32	7.4155	7.32	7.38	245871	6.3665	up	up	correct
BDC.US	Belden Inc	20190816	42.21	43.635	42.21	43.49	329103	43.0107	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190816	8.78	8.86	8.78	8.85	247003	7.1994	up	up	correct
BDN.US	Brandywine Realty Trust	20190816	14.18	14.43	14.15	14.39	1196858	12.5142	up	down	incorrect
BDX.US	Becton Dickinson and Company	20190816	248.13	248.94	247.0746	248.33	784498	240.2571	up	up	correct
BE.US	Bloom Energy Corporation	20190816	5.02	5.15	4.96	5.12	2736406	5.12	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190816	9.18	9.38	8.96	9.38	15322	6.054	up	down	incorrect
BEN.US	Franklin Resources Inc	20190816	27.22	27.58	27.21	27.37	2405539	24.7686	up	down	incorrect
BERY.US	Berry Global Group Inc	20190816	39.19	39.68	39.19	39.62	924852	39.62	up	up	correct
BEST.US	BEST Inc	20190816	4.1	4.39	4.1	4.39	691900	4.39	up	up	correct
BF.US	B	20190816	57.05	57.95	57.05	57.54	1091352	56.6668	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190816	158.68	160.73	158.02	160.61	283600	160.61	up	down	incorrect
BFK.US	BlackRock Municipal Income Trust	20190816	14.14	14.22	14.11	14.17	62390	12.6935	up	up	correct
BFS.US	Saul Centers Inc	20190816	50.49	51.89	50.05	51.3	63567	45.2826	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190816	13.86	13.86	13.75	13.84	87871	12.6995	down	down	correct
BG.US	Bunge Limited	20190816	54.08	54.92	53.58	54.87	824500	50.3846	up	down	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20190816	17.31	17.5186	17.31	17.39	74296	13.9126	up	down	incorrect
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190816	9.44	9.53	9.4	9.4	28804	2.3448	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190816	10.23	10.35	10.2225	10.31	88686	8.7436	up	up	correct
BGS.US	B&G Foods Inc	20190816	19.11	19.36	18.99	19.26	592202	16.1432	up	up	correct
BGSF.US	BGSF Inc	20190816	18.49	18.84	18.18	18.83	45984	17.3673	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20190816	12.26	12.26	12.21	12.22	23093	10.4001	down	up	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20190816	5.4	5.4	5.37	5.38	187651	4.5833	down	down	correct
BH.US	Biglari Holdings Inc	20190816	95.17	97.7	94.3	96.26	5032	96.26	up	up	correct
BHC.US	Bausch Health Companies Inc	20190816	21.01	21.48	20.9	21.3	2716392	21.3	up	up	correct
BHE.US	Benchmark Electronics Inc	20190816	25.71	26.63	25.71	26.5	317766	25.0347	up	down	incorrect
BHK.US	BlackRock Core Bond Trust	20190816	14.57	14.62	14.551	14.57	112515	12.8376
BHLB.US	Berkshire Hills Bancorp Inc	20190816	28.96	29.81	28.94	29.51	195500	27.3875	up	up	correct
BHP.US	BHP Group	20190816	48.93	49.08	48.615	48.81	2329413	41.2439	down	down	correct
BHR.US	PD	20190816	8.82	9.31	8.82	9.26	228813	2.5778	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190816	37.87	39.37	37.23	39.22	502384	39.22	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20190816	10.6	10.7	10.6	10.7	138882	9.8675	up	up	correct
BIG.US	Big Lots Inc	20190816	20.22	20.65	20.09	20.45	838347	18.6108	up	up	correct
BIO.US	Bio	20190816	322.3	329.45	318.22	327.5	237264	327.5	up	down	incorrect
BIT.US	BlackRock Multi	20190816	16.65	16.8	16.621	16.76	62967	13.6186	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190816	21.39	21.92	21.31	21.68	1620019	21.68	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20190816	41.95	42.5	41.92	42.33	2938187	39.6377	up	up	correct
BKD.US	Brookdale Senior Living Inc	20190816	8.29	8.46	8.28	8.36	1122427	8.36	up	up	correct
BKE.US	The Buckle Inc	20190816	17.57	17.905	17.57	17.67	359864	12.8445	up	down	incorrect
BKH.US	Black Hills Corporation	20190816	76.26	77.32	76.03	77.17	267457	71.5573	up	up	correct
BKI.US	Black Knight Inc	20190816	62	62.63	62	62.43	428350	62.43	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190816	15.85	15.85	15.71	15.8	23201	14.1968	down	down	correct
BKT.US	BlackRock Income Trust Inc	20190816	6.12	6.13	6.1	6.11	86196	5.2544	down	up	incorrect
BKU.US	BankUnited Inc	20190816	30.81	31.57	30.81	31.45	418994	29.3533	up	up	correct
BLD.US	TopBuild Corp	20190816	90.15	90.98	89.16	90.3	278193	90.3	up	down	incorrect
BLDR.US	Builders FirstSource Inc	20190816	18.86	19.06	18.72	18.93	970353	18.93	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20190816	15.2	15.59	15.2	15.59	84097	13.9423	up	up	correct
BLK.US	BlackRock Inc	20190816	413.4	422.71	413.4	419.46	544256	395.2068	up	up	correct
BLL.US	Ball Corporation	20190816	78.42	79.7658	78.24	79.63	1701552	78.0902	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190816	15.2	15.33	15.171	15.27	68086	12.8185	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190816	19.25	19.36	19.055	19.2	87420	16.2992	down	down	correct
BMA.US	Banco Macro S.A	20190816	39.62	40.4317	38.1	38.28	930974	38.28	down	down	correct
BME.US	BlackRock Health Sciences Trust	20190816	37.75	38.3581	37.75	37.98	23976	33.3702	up	up	correct
BMI.US	Badger Meter Inc	20190816	53.18	53.44	52.85	53.01	176443	51.7709	down	down	correct
BML.US	PL	20190816	22.1	22.1	22.05	22.08	32999	20.0883	down	up	incorrect
BMO.US	Bank of Montreal	20190816	70.09	70.32	69.64	70.17	304199	63.5778	up	up	correct
BMY.US	Bristol	20190816	45.97	47.06	45.78	46.98	9630196	43.807	up	up	correct
BNED.US	Barnes & Noble Education Inc	20190816	3.01	3.22	3.01	3.2	273306	3.2	up	up	correct
BNS.US	The Bank of Nova Scotia	20190816	51	51.34	50.89	51.02	782433	45.2194	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20190816	14.49	14.49	14.21	14.37	5743	12.9252	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190816	10.19	10.19	10.13	10.16	191069	8.7298	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20190816	29.55	30.36	29.25	29.99	718144	29.99	up	up	correct
BORR.US	Borr Drilling Limited	20190816	10.3	10.94	10.3	10.72	15700	10.72	up	down	incorrect
BOX.US	Box Inc	20190816	13.28	13.51	13.2	13.35	1358111	13.35	up	down	incorrect
BP.US	BP p.l.c	20190816	36.11	36.305	35.985	36.29	5367231	31.4934	up	down	incorrect
BPMP.US	BP Midstream Partners LP	20190816	14.33	14.68	14.25	14.68	174887	11.4983	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190816	8.28	8.4599	8	8.07	305491	7.244	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190816	127.2	128.455	126.37	128.22	564818	122.9565	up	up	correct
BRC.US	Brady Corporation	20190816	47.92	48.69	47.92	48.58	130471	46.6932	up	down	incorrect
BRFS.US	BRF S.A	20190816	9.71	9.7727	9.535	9.62	2779545	9.62	down	down	correct
BRK.US	B	20190816	200.5	200.88	198.55	199.72	4796046	199.72	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20190816	10.39	10.39	10.37	10.39	48195	8.8805
BRO.US	Brown & Brown Inc	20190816	35.84	36.17	35.76	36.08	1462912	35.4521	up	up	correct
BRSP.US	Brightspire Capital Inc	20190816	12.92	13.11	12.75	13.05	357000	11.5192	up	up	correct
BRT.US	BRT Apartments Corp	20190816	13.95	14.4	13.95	14.37	22781	12.3056	up	up	correct
BRW.US	Voya Prime Rate Trust	20190816	4.64	4.67	4.64	4.65	166487	4.2984	up	up	correct
BRX.US	Brixmor Property Group Inc	20190816	18.3	18.68	18.24	18.51	6802500	16.6229	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190816	24.55	24.6	24.51	24.6	5673	21.7804	up	up	correct
BSAC.US	Banco Santander	20190816	28.33	28.53	28.08	28.49	130395	25.986	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20190816	10.3339	10.4604	10.1977	10.3242	806816	8.8856	down	up	incorrect
BSIG.US	BrightSphere Investment Group Inc	20190816	8.45	8.69	8.45	8.59	550088	8.1837	up	up	correct
BSM.US	Black Stone Minerals L.P	20190816	13.85	13.91	13.76	13.84	295964	11.4531	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190816	6.4	6.62	6.4	6.59	1882870	6.2149	up	down	incorrect
BST.US	BlackRock Science and Technology Trust	20190816	32.07	32.57	32.07	32.5	49455	26.7567	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20190816	20.69	20.77	20.409	20.48	138000	17.5205	down	down	correct
BTA.US	BlackRock Long	20190816	12.87	12.98	12.8063	12.98	65920	11.5954	up	up	correct
BTCM.US	BIT Mining Limited	20190816	9.96	10.05	9.46	9.46	93591	9.46	down	down	correct
BTI.US	British American Tobacco p.l.c	20190816	36.72	36.86	36.65	36.73	1225019	30.3859	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20190816	29.92	30.45	29.92	30.34	51260	25.5805	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190816	23.85	23.99	23.8	23.81	114692	22.1895	down	down	correct
BTU.US	Peabody Energy Corporation	20190816	18.97	19.41	18.87	19.18	1046223	18.8658	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190816	13.59	13.6043	13.54	13.55	237109	11.5079	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190816	23.57	23.6061	22.93	23.04	84843	19.8902	down	down	correct
BUR.US	Burford Capital Limited	20190816	9.93	9.93	9.6	9.6	14019	9.4461	down	down	correct
BURL.US	Burlington Stores Inc	20190816	170.67	173.48	170.05	172.13	809500	172.13	up	up	correct
BV.US	BrightView Holdings Inc	20190816	18.22	18.94	18.22	18.88	152800	18.88	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190816	19.5	20	19.5	19.9	29000	19.7482	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190816	14.2	14.45	13.91	14.3	2317197	14.274	up	up	correct
BWA.US	BorgWarner Inc	20190816	31.38	32.115	31.26	32	1391941	30.6417	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190816	12.15	12.2	12.1	12.15	58668	10.2419
BWXT.US	BWX Technologies Inc	20190816	55.45	56.22	55.28	56.07	482400	54.3418	up	up	correct
BX.US	The Blackstone Group Inc	20190816	46.1	47.31	46.05	47.23	3702039	43.6327	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190816	26.26	26.78	25.53	26.59	93226	26.59	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190816	35.13	35.325	35.01	35.05	875201	28.7747	down	up	incorrect
BXMX.US	Nuveen S&P 500 Buy	20190816	12.79	12.81	12.69	12.78	176942	11.0807	down	down	correct
BXP.US	Boston Properties Inc	20190816	127.47	128.76	126.67	128.21	567428	117.7263	up	up	correct
BY.US	Byline Bancorp Inc	20190816	17.17	17.47	17.17	17.4	125146	16.9777	up	down	incorrect
BYD.US	Boyd Gaming Corporation	20190816	22	23.09	21.8	23.01	1332244	22.8924	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190816	14.15	14.2399	14.15	14.18	34975	12.8067	up	up	correct
BZH.US	Beazer Homes USA Inc	20190816	11.38	11.46	11.165	11.44	480663	11.44	up	down	incorrect
C.US	PN	20190816	27.33	27.61	27.33	27.48	71797	27.48	up	down	incorrect
CAAP.US	Corporación América Airports S.A	20190816	5.19	5.66	5.04	5.49	554067	5.49	up	up	correct
CABO.US	Cable One Inc	20190816	1246.6	1264.89	1246.6	1252.01	64081	1234.8346	up	up	correct
CACI.US	CACI International Inc	20190816	203.7	208.96	203.7	208.36	216936	208.36	up	up	correct
CAE.US	CAE Inc	20190816	24.95	25.59	24.91	25.55	443976	25.2911	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190816	20.34	20.35	20.2	20.22	28306	16.5243	down	down	correct
CAG.US	Conagra Brands Inc	20190816	29.04	29.565	28.973	29.47	2574018	27.5366	up	up	correct
CAH.US	Cardinal Health Inc	20190816	42.21	43.32	42.13	43.19	1924641	39.6871	up	up	correct
CAI.US	PB	20190816	25.6124	25.7898	25.6124	25.7898	950	21.5073	up	down	incorrect
CAJ.US	Canon Inc	20190816	25.75	25.93	25.75	25.91	437151	23.8726	up	up	correct
CAL.US	Caleres Inc	20190816	14.85	15.44	14.835	15.36	459700	14.5555	up	up	correct
CALX.US	Calix Inc	20190816	5.68	5.8167	5.67	5.79	211717	5.79	up	up	correct
CANG.US	Cango Inc	20190816	6.18	6.18	5.6481	5.765	2604	4.947	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190816	16.78	17.17	16.75	16.91	36931	12.9506	up	up	correct
CARS.US	Cars.com Inc	20190816	9.05	9.19	8.88	9	1387475	9	down	down	correct
CAT.US	Caterpillar Inc	20190816	116.25	117.87	115.92	116.43	3551929	110.4555	up	up	correct
CATO.US	The Cato Corporation	20190816	12.91	13.44	12.91	13.24	202667	12.111	up	down	incorrect
CB.US	Chubb Limited	20190816	154.21	155.95	153.58	155.4	1285850	147.4317	up	up	correct
CBB.US	P	20190816	1.82	1.82	1.82	1.82	0	0.4803
CBD.US	Companhia Brasileira de Distribuição	20190816	21.28	21.6	21.13	21.42	516687	20.0726	up	down	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190816	9.267	9.296	9.19	9.23	17996	7.7689	down	down	correct
CBL.US	PE	20190816	7.2	7.2	7	7.07	22041	7.07	down	down	correct
CBRE.US	CBRE Group Inc	20190816	50.82	51.76	50.77	51.65	1064470	51.65	up	up	correct
CBT.US	Cabot Corporation	20190816	37.94	38.6	37.84	38.34	424399	35.5058	up	up	correct
CBU.US	Community Bank System Inc	20190816	60.64	61.92	60.14	61.75	226074	57.9251	up	up	correct
CBX.US	NYSE LISTED TEST	20190816	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20190816	23.06	23.24	23.02	23.16	130923	23.16	up	up	correct
CC.US	The Chemours Company	20190816	11.86	12.74	11.86	12.66	3954181	11.3779	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20190816	143.34	143.59	141.73	142.92	1636979	132.2469	down	down	correct
CCJ.US	Cameco Corporation	20190816	8.2	8.29	8.03	8.24	2297264	8.1163	up	down	incorrect
CCK.US	Crown Holdings Inc	20190816	65.46	66.53	65.44	66.35	2162799	65.8387	up	up	correct
CCL.US	Carnival Corporation & plc	20190816	44.62	45.145	44.45	44.93	2083114	43.4255	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190816	2.48	2.55	2.48	2.55	583	2.55	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190816	2.29	2.35	2.21	2.24	7883302	2.24	down	down	correct
CCS.US	Century Communities Inc	20190816	27.02	27.45	26.85	27.26	164470	27.0959	up	down	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20190816	23.32	23.87	23.24	23.75	440254	20.2032	up	up	correct
CCZ.US	Comcast Holdings Corp	20190816	51.25	51.25	51.25	51.25	525	48.4719
CDAY.US	Ceridian HCM Holding Inc	20190816	50.74	51.145	50.22	50.64	443857	50.64	down	down	correct
CDE.US	Coeur Mining Inc	20190816	4.99	5.07	4.882	4.95	6442192	4.95	down	down	correct
CDR.US	PC	20190816	22	22.1946	22	22.08	4512	18.5459	up	down	incorrect
CE.US	Celanese Corporation	20190816	108.33	110.65	108.09	110.3	804300	105.037	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20190816	24.16	24.19	23.89	24.11	19911	23.6934	down	up	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20190816	25.21	25.21	24.16	24.16	1409	22.1285	down	down	correct
CEIX.US	CONSOL Energy Inc	20190816	16.71	17.4	16.46	17.25	408805	17.25	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20190816	7.58	7.7	7.5	7.55	39917	6.9744	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190816	55.15	56.2	55.15	56	57260	43.9413	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190816	6.89	7.03	6.88	6.98	426185	50.2241	up	up	correct
CEPU.US	Central Puerto S.A	20190816	4	4.27	3.84	3.85	1082420	3.754	down	down	correct
CEQP.US	P	20190816	9.31	9.31	9.31	9.31	0	7.3307
CF.US	CF Industries Holdings Inc	20190816	47.27	48.355	46.75	48.18	1992403	45.0099	up	up	correct
CFX.US	Colfax Corporation	20190816	25.53	26.48	25.52	26.38	1033599	26.38	up	up	correct
CFXA.US	Colfax Corporation	20190816	117.17	120.28	117.17	120.28	6800	110.0622	up	up	correct
CGA.US	China Green Agriculture Inc	20190816	3.46	3.7	3.25	3.54	5609	3.54	up	up	correct
CGAU.US	Centerra Gold Inc	20190816	8.74	9.02	8.74	8.95	57500	8.6162	up	down	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20190816	42.99	43.33	42.67	43.2	180814	39.6677	up	up	correct
CHD.US	Church & Dwight Co. Inc	20190816	79.32	79.8	79	79.7	1172607	77.5917	up	up	correct
CHE.US	Chemed Corporation	20190816	429.44	432.37	428.7872	429.94	252909	427.1533	up	up	correct
CHGG.US	Chegg Inc	20190816	39.89	40.58	39.6	40.46	1394440	40.46	up	up	correct
CHH.US	Choice Hotels International Inc	20190816	87.99	88.57	87.99	88.2	293538	87.1561	up	down	incorrect
CHK.US	PD	20190816	40.36	41.15	40	40	3103	34.3208	down	down	correct
CHMI.US	PB	20190816	25.35	25.5068	25.35	25.5	7465	20.8665	up	up	correct
CHN.US	The China Fund Inc	20190816	18.93	19.0737	18.93	19	15836	10.9494	up	up	correct
CHRA.US	Charah Solutions Inc	20190816	3.25	3.39	3.24	3.28	34381	3.28	up	down	incorrect
CHS.US	Chico's FAS Inc	20190816	2.86	3.1	2.83	3.07	2190482	2.8217	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190816	34.15	34.28	34.08	34.18	126020	31.7331	up	down	incorrect
CHWY.US	Chewy Inc	20190816	30.97	31.365	30.63	30.94	1639596	30.94	down	down	correct
CI.US	Cigna Corporation	20190816	160.33	163.17	160.33	161.24	1493937	158.3535	up	up	correct
CIA.US	Citizens Inc	20190816	6.64	6.77	6.64	6.74	51957	6.74	up	up	correct
CIB.US	Bancolombia S.A	20190816	50.61	51.205	50.195	50.78	431173	47.5329	up	up	correct
CIEN.US	Ciena Corporation	20190816	40.6	41.27	40.53	41.07	1382235	41.07	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20190816	2.55	2.56	2.54	2.55	19027	2.1377
CIG.US	Companhia Energética de Minas Gerais	20190816	3.58	3.67	3.56	3.58	2452837	3.0774
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190816	15.29	15.43	15.27	15.4	57105	13.4311	up	up	correct
CIM.US	PD	20190816	26.19	26.3251	26.19	26.28	8483	20.6409	up	up	correct
CINR.US	Ciner Resources LP	20190816	15.04	15.5	14.9987	15.5	32247	14.2192	up	up	correct
CIO.US	PA	20190816	25.351	25.64	25.351	25.64	3007	22.0211	up	up	correct
CIR.US	CIRCOR International Inc	20190816	35	36	34.85	35.91	149895	35.91	up	down	incorrect
CIXX.US	CI Financial Corp	20190816	13.74	13.74	13.74	13.74	105	13.2567
CL.US	Colgate	20190816	71.69	72.5	71.62	72.28	2549049	68.59	up	up	correct
CLB.US	Core Laboratories N.V	20190816	37.5	39	37.29	38.77	600450	37.921	up	up	correct
CLF.US	Cleveland	20190816	8.05	8.25	7.97	8.16	8762106	7.3193	up	up	correct
CLH.US	Clean Harbors Inc	20190816	75.59	76.97	75.45	76.39	357814	76.39	up	up	correct
CLI.US	Mack	20190816	21.82	22.3	21.82	22.3	342249	21.3095	up	up	correct
CLPR.US	Clipper Realty Inc	20190816	11.07	11.15	11	11.02	11812	9.8122	down	down	correct
CLR.US	Continental Resources Inc	20190816	28.82	29.97	28.82	29.77	1953078	29.3096	up	down	incorrect
CLS.US	Celestica Inc	20190816	6.57	6.78	6.55	6.78	240584	6.78	up	up	correct
CLW.US	Clearwater Paper Corporation	20190816	16.6	16.75	16.31	16.6	112940	16.6
CLX.US	The Clorox Company	20190816	159.83	161.18	159.63	160.9	758964	152.4699	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20190816	74.25	76	73.94	74.65	357767	66.2447	up	up	correct
CMA.US	Comerica Incorporated	20190816	59.86	61.62	59.86	61.33	1513410	54.2362	up	up	correct
CMC.US	Commercial Metals Company	20190816	15.39	15.93	15.29	15.73	1163035	14.984	up	up	correct
CMCM.US	Cheetah Mobile Inc	20190816	3.09	3.24	3.0738	3.21	168088	1.6807	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20190816	813.1	818.65	805.3528	817.2	331099	817.2	up	down	incorrect
CMI.US	Cummins Inc	20190816	147	150.255	147	149.25	1237818	139.5355	up	up	correct
CMO.US	Capstead Mortgage Corporation	20190816	7.99	8.05	7.98	8.01	383002	6.5263	up	down	incorrect
CMP.US	Compass Minerals International Inc	20190816	49.18	50.48	49	50.36	183758	44.9372	up	up	correct
CMRE.US	PE	20190816	25.35	25.44	25.35	25.43	6578	20.8537	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190816	26.65	26.949	26.65	26.81	10572	23.4994	up	up	correct
CMSC.US	CMS Energy Corp	20190816	27.6083	27.65	27.4	27.55	15278	24.3731	down	down	correct
CMSD.US	CMS Energy Corp	20190816	27.12	27.15	26.985	27.05	57700	24.2947	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20190816	4.69	4.71	4.64	4.64	162452	4.1559	down	down	correct
CNA.US	CNA Financial Corporation	20190816	46.36	47.38	46.3	47.16	253478	40.9011	up	up	correct
CNC.US	Centene Corporation	20190816	48	48.59	47.94	48.01	3718294	48.01	up	up	correct
CNF.US	CNFinance Holdings Limited	20190816	5.31	5.31	5.31	5.31	104	5.31
CNHI.US	CNH Industrial N.V	20190816	8.57	8.85	8.57	8.81	950190	8.4808	up	up	correct
CNI.US	Canadian National Railway Company	20190816	91.27	92.58	90.87	92.48	884071	87.3979	up	up	correct
CNK.US	Cinemark Holdings Inc	20190816	37.47	38.03	37.43	37.87	1138350	36.6062	up	up	correct
CNMD.US	CONMED Corporation	20190816	94.49	95.36	93.66	95.02	146095	93.138	up	up	correct
CNNE.US	Cannae Holdings Inc	20190816	28.98	29.3	28.84	29.12	105699	29.12	up	up	correct
CNP.US	CenterPoint Energy Inc	20190816	27.61	27.965	27.59	27.87	3940560	25.9667	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20190816	23.49	23.67	23.27	23.4	2099280	19.1562	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20190816	4.55	5.01	4.495	4.99	771397	2.9487	up	up	correct
CNS.US	Cohen & Steers Inc	20190816	52.11	52.95	52.11	52.83	55618	47.1612	up	up	correct
CNX.US	CNX Resources Corporation	20190816	6.89	7.35	6.81	7.29	3299257	7.29	up	up	correct
CO.US	Global Cord Blood Corporation	20190816	5.48	5.63	5.3773	5.52	38726	5.52	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20190816	16.31	16.52	16.17	16.47	4936216	15.7186	up	up	correct
COLD.US	Americold Realty Trust	20190816	35.78	36.01	35.38	35.93	1450253	34.0539	up	up	correct
COO.US	The Cooper Companies Inc	20190816	338.03	341.85	332.165	335.38	221535	335.2668	down	up	incorrect
COP.US	ConocoPhillips	20190816	51.05	51.795	50.8	51.47	5273198	47.6361	up	up	correct
COR.US	CoreSite Realty Corporation	20190816	110.41	114.41	109.83	113.58	294636	102.9253	up	up	correct
CORR.US	PA	20190816	25.7	25.84	25.7	25.82	9152	21.1578	up	down	incorrect
COTY.US	Coty Inc	20190816	9.05	9.14	8.96	9.11	4476951	8.8066	up	down	incorrect
CP.US	Canadian Pacific Railway Limited	20190816	234.4	238.12	233.53	237.91	1416405	44.3705	up	down	incorrect
CPA.US	Copa Holdings S.A	20190816	102.33	105.28	101.55	105.13	339100	102.8798	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190816	8.1104	8.561	8.1104	8.55	6745	6.7223	up	up	correct
CPB.US	Campbell Soup Company	20190816	42.41	42.72	42.19	42.64	935801	39.8128	up	up	correct
CPE.US	Callon Petroleum Company	20190816	4.34	4.55	4.25	4.51	1842688	45.1	up	up	correct
CPF.US	Central Pacific Financial Corp	20190816	28.03	28.435	27.95	28.25	133221	25.497	up	up	correct
CPG.US	Crescent Point Energy Corp	20190816	2.81	3.015	2.8	3	1397100	2.9404	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20190816	93.39	95.96	93.39	95.21	61127	91.1859	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190816	8.95	9.69	8.95	9.42	609823	8.5744	up	up	correct
CPRI.US	Capri Holdings Limited	20190816	27.8	28.5	27.58	28.24	3701700	28.24	up	up	correct
CPS.US	Cooper	20190816	31.88	34.18	31.59	33.48	195157	33.48	up	up	correct
CPT.US	Camden Property Trust	20190816	105.2	106.655	105.2	106.18	448316	98.4393	up	up	correct
CR.US	Crane Co	20190816	74.03	75.39	74.03	75.29	252550	71.3134	up	up	correct
CRD.US	B	20190816	9.6	9.6	9.31	9.31	14088	8.7688	down	down	correct
CRH.US	CRH plc	20190816	31.57	32.15	31.57	32.01	516671	30.1244	up	up	correct
CRI.US	Carter's Inc	20190816	86.7	88.64	86.53	87.12	470970	84.5309	up	up	correct
CRK.US	Comstock Resources Inc	20190816	5.47	5.54	5.31	5.36	338735	5.36	down	down	correct
CRL.US	Charles River Laboratories International Inc	20190816	128.77	130.44	128.77	129.84	144577	129.84	up	up	correct
CRM.US	salesforce.com inc	20190816	143.06	145.34	142.5235	143.89	5341106	143.89	up	up	correct
CRS.US	Carpenter Technology Corporation	20190816	44.53	46.36	44.29	46.17	241259	43.1817	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20190816	9.79	10.17	9.4835	9.51	34190	7.5156	down	down	correct
CRY.US	CryoLife Inc	20190816	26.15	26.41	25.8084	26.39	170193	26.39	up	up	correct
CS.US	Credit Suisse Group AG	20190816	11.12	11.295	11.12	11.27	2662690	10.8311	up	up	correct
CSAN.US	W	20190816	48.98	49.84	48.85	49.59	2096800	49.1468	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190816	137.58	141.87	137.43	140.99	862051	136.3341	up	up	correct
CSLT.US	Castlight Health Inc	20190816	1.35	1.49	1.35	1.45	986052	1.45	up	up	correct
CSR.US	PC	20190816	25.75	25.8598	25.75	25.8598	3012	22.8702	up	up	correct
CSTM.US	Constellium SE	20190816	10.65	11.18	10.65	11.07	1103909	11.07	up	up	correct
CSU.US	Capital Senior Living Corporation	20190816	4.25	4.3201	4.06	4.07	15271	57.3239	down	down	correct
CSV.US	Carriage Services Inc	20190816	22.07	22.635	22	22.49	81772	21.8482	up	up	correct
CTA.US	PB	20190816	112.61	113	112.61	113	600	102.949	up	down	incorrect
CTBB.US	Qwest Corp. NT	20190816	24.74	24.7802	24.53	24.55	88984	20.8915	down	up	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20190816	25.07	25.18	25	25.06	69036	21.2898	down	down	correct
CTK.US	CooTek (Cayman) Inc	20190816	6.19	6.51	6.09	6.09	13470	6.09	down	up	incorrect
CTLT.US	Catalent Inc	20190816	55.72	56.14	55.505	55.84	499104	55.84	up	up	correct
CTOS.US	Custom Truck One Source Inc	20190816	7.16	7.198	6.6	6.83	71047	6.83	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190816	8.61	8.75	8.6	8.75	17197	34.4002	up	up	correct
CTRA.US	Coterra Energy Inc	20190816	16.31	16.52	16.17	16.47	4936200	15.1313	up	down	incorrect
CTS.US	CTS Corporation	20190816	27.89	28.44	27.89	28.33	254838	27.9346	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20190816	10.02	10.04	9.99	10.01	146961	8.8186	down	up	incorrect
CTVA.US	Corteva Inc	20190816	28.69	30.31	28.56	30.24	4285100	29.1802	up	up	correct
CTZ.US	Qwest Corp. NT	20190816	25.56	25.625	25.398	25.49	33616	23.4623	down	up	incorrect
CUBE.US	CubeSmart	20190816	35.24	35.395	35.145	35.24	1015631	32.2809
CUBI.US	PF	20190816	26.4197	26.4718	26.1803	26.1994	1099	22.499	down	down	correct
CUK.US	Carnival Corporation & plc	20190816	43.11	43.62	42.98	43.44	247411	41.9087	up	up	correct
CULP.US	Culp Inc	20190816	15.19	15.34	14.89	15.1	33391	13.9796	down	down	correct
CURO.US	CURO Group Holdings Corp	20190816	12.82	13.33	12.68	13.2	244863	12.5572	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190816	34.22	34.9	34.16	34.6	1913492	31.9261	up	up	correct
CVA.US	Covanta Holding Corporation	20190816	16.5	16.91	16.5	16.78	546260	15.1977	up	up	correct
CVEO.US	Civeo Corporation	20190816	1.37	1.37	1.33	1.35	118350	16.2	down	up	incorrect
CVI.US	CVR Energy Inc	20190816	32.9549	33.6197	32.947	33.2873	502621	26.6711	up	up	correct
CVNA.US	Carvana Co	20190816	79.62	80.69	78.94	79.45	1696805	79.45	down	down	correct
CVS.US	CVS Health Corporation	20190816	59.28	60.55	59.12	60.28	9643551	56.5505	up	down	incorrect
CVX.US	Chevron Corporation	20190816	116.4	116.65	115.36	115.81	6239146	103.1252	down	up	incorrect
CW.US	Curtiss	20190816	118.53	120.29	118.48	119.95	148670	118.1242	up	up	correct
CWEN.US	Clearway Energy Inc	20190816	17.61	17.96	17.61	17.9	568191	16.0767	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20190816	16.6	16.97	16.6	16.92	201949	15.1022	up	down	incorrect
CWH.US	Camping World Holdings Inc	20190816	7.8	8.415	7.68	8.29	2639835	7.1886	up	up	correct
CWK.US	Cushman & Wakefield plc	20190816	16.87	17.32	16.87	17.3	259599	17.3	up	down	incorrect
CWT.US	California Water Service Group	20190816	55.15	55.97	55.04	55.84	274442	53.8218	up	down	incorrect
CX.US	CEMEX S.A.B. de C.V	20190816	2.92	2.99	2.915	2.97	7796358	2.9304	up	up	correct
CXE.US	MFS High Income Municipal Trust	20190816	5.41	5.43	5.24	5.27	245185	4.7085	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20190816	9.98	10.1094	9.98	10.0956	9118	8.9999	up	up	correct
CXP.US	Columbia Property Trust Inc	20190816	21.33	21.56	21.3	21.44	635859	16.9128	up	up	correct
CXW.US	CoreCivic Inc	20190816	17.25	17.83	17.1	17.67	437507	16.1744	up	up	correct
CYD.US	China Yuchai International Limited	20190816	13.7	13.9	13.51	13.58	32585	11.6783	down	down	correct
CYH.US	Community Health Systems Inc	20190816	2.07	2.15	2.07	2.1	1061191	2.1	up	up	correct
CZZ.US	Cosan Limited	20190816	13.11	13.62	13.1	13.58	695581	12.7424	up	up	correct
D.US	Dominion Energy Inc	20190816	77.32	77.46	76.79	76.86	3594317	69.6311	down	down	correct
DAC.US	Danaos Corporation	20190816	7.1	7.1059	6.83	7	4480	6.8476	down	down	correct
DAL.US	Delta Air Lines Inc	20190816	57.43	58.36	57.22	58.04	4226143	57.2176	up	up	correct
DAN.US	Dana Incorporated	20190816	12.45	12.88	12.45	12.81	1451378	12.4451	up	down	incorrect
DAR.US	Darling Ingredients Inc	20190816	18.74	19.11	18.74	18.97	665662	18.97	up	down	incorrect
DAVA.US	Endava plc	20190816	34.66	36.33	34.4431	35.79	62398	35.79	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190816	6.51	6.95	6.51	6.94	14495990	6.94	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20190816	12.55	12.78	12.4	12.49	917960	12.49	down	down	correct
DBI.US	Designer Brands Inc	20190816	14.49	15	14.38	14.93	1051292	14.2607	up	down	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20190816	20.31	20.4491	20.31	20.4	50560	17.0152	up	up	correct
DBRG.US	PJ	20190816	22.69	22.8265	22.5	22.56	16499	18.9918	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190816	9.03	9.15	9.03	9.12	20374	7.735	up	up	correct
DCI.US	Donaldson Company Inc	20190816	48.14	49.22	47.9	49.15	359283	47.4912	up	up	correct
DCM.US	NTT DOCOMO INC	20190816	8200	8200	8100	8140	137220	8140	down	up	incorrect
DCO.US	Ducommun Incorporated	20190816	41.47	43.075	41.311	42.85	140606	42.85	up	up	correct
DCP.US	PC	20190816	24.5091	24.5091	24.21	24.33	8134	19.3313	down	up	incorrect
DCUE.US	Dominion Energy Inc	20190816	103.14	103.27	102.752	102.86	47900	87.8092	down	down	correct
DD.US	DuPont de Nemours Inc	20190816	65.66	66.77	64.97	66.12	2860480	63.3379	up	up	correct
DDD.US	3D Systems Corporation	20190816	6.55	6.89	6.55	6.83	1576244	6.83	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190816	12.9463	13.0799	12.7811	12.84	13009	10.3003	down	down	correct
DDS.US	Dillard's Inc	20190816	47.95	55.8	47.95	55.31	2022714	53.9343	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190816	26.05	26.16	26.03	26.09	15654	21.9502	up	down	incorrect
DE.US	Deere & Company	20190816	143.78	150.99	143.49	149.23	3492991	144.2476	up	up	correct
DEA.US	Easterly Government Properties Inc	20190816	20.59	20.88	20.47	20.71	3873617	18.427	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190816	133.54	135.45	132.5193	134.29	375371	134.29	up	down	incorrect
DEI.US	Douglas Emmett Inc	20190816	41.31	42.02	41.27	41.93	765093	38.8079	up	up	correct
DELL.US	Dell Technologies Inc	20190816	47.39	49.19	47.25	48.43	2488166	24.5464	up	up	correct
DEO.US	Diageo plc	20190816	167.78	167.98	166.84	167.69	499030	159.8716	down	down	correct
DESP.US	Despegar.com Corp	20190816	10.5	10.73	10.445	10.57	565476	10.57	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190816	9.58	9.6499	9.5522	9.64	27745	8.0311	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190816	10.88	11.22	10.83	11.11	117380	11.11	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190816	25	25.54	25	25.33	33522	21.4327	up	up	correct
DFS.US	Discover Financial Services	20190816	79.56	80.9	79.44	80.35	1853595	75.7671	up	up	correct
DG.US	Dollar General Corporation	20190816	33.6175	34.1068	33.555	33.9775	1374453	133.5449	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20190816	100.56	101.08	100.3	100.6	897108	96.1119	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190816	3.04	3.04	3.01	3.01	150137	2.4568	down	up	incorrect
DHI.US	D.R. Horton Inc	20190816	47.32	47.88	47.16	47.75	2723140	46.621	up	up	correct
DHT.US	DHT Holdings Inc	20190816	5.19	5.43	5.14	5.32	1299958	4.0953	up	up	correct
DHX.US	DHI Group Inc	20190816	3.12	3.38	3.12	3.35	352045	3.35	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190816	16.95	16.99	16.85	16.94	29760	14.5633	down	down	correct
DIN.US	Dine Brands Global Inc	20190816	76.53	78.1	75.72	76.74	272543	71.6082	up	up	correct
DIS.US	The Walt Disney Company	20190816	134.02	135.5	133.83	135.2	6353770	134.3948	up	up	correct
DK.US	Delek US Holdings Inc	20190816	30.44	31.25	30.33	31.07	980146	29.2791	up	up	correct
DKL.US	Delek Logistics Partners LP	20190816	29.93	30.2188	29.9	29.97	22387	23.3682	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20190816	31.63	32.265	31.52	32.17	1320887	28.9765	up	up	correct
DLB.US	Dolby Laboratories Inc	20190816	58.83	59.62	58.7	59.37	308000	57.854	up	up	correct
DLNG.US	PB	20190816	16.5	16.5469	16.3	16.5469	6412	13.1054	up	up	correct
DLX.US	Deluxe Corporation	20190816	44.32	45.81	44.32	45.22	426088	41.7425	up	up	correct
DM.US	Desktop Metal Inc	20190816	9.77	9.77	9.77	9.77	5010	9.77
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190816	14.1	14.31	14.1	14.29	51985	12.8679	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190816	21.28	21.6391	21.22	21.36	34014	16.9824	up	up	correct
DNOW.US	NOW Inc	20190816	11.89	12.05	11.83	11.93	772062	11.93	up	down	incorrect
DNP.US	DNP Select Income Fund Inc	20190816	12.35	12.49	12.29	12.36	421595	10.4797	up	up	correct
DOC.US	Physicians Realty Trust	20190816	17.37	17.655	17.33	17.62	1465749	15.6312	up	up	correct
DOOR.US	Masonite International Corporation	20190816	48.94	49.28	48.24	48.62	115642	48.62	down	down	correct
DOV.US	Dover Corporation	20190816	89.52	91.26	89.3927	90.72	595018	87.086	up	up	correct
DOW.US	Dow Inc	20190816	43.29	44.81	42.77	44.51	4586010	38.8747	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190816	15.22	15.28	15.11	15.24	60799	11.7635	up	up	correct
DPZ.US	Domino's Pizza Inc	20190816	234.57	235.97	231.47	234.95	688440	229.9463	up	up	correct
DQ.US	Daqo New Energy Corp	20190816	41	43.8925	40.94	43.7	1281660	8.74	up	down	incorrect
DRD.US	DRDGOLD Limited	20190816	4.21	4.32	3.98	4.21	259416	3.6536
DRE.US	Duke Realty Corporation	20190816	33	33.36	32.84	33.26	1681515	31.4966	up	up	correct
DRI.US	Darden Restaurants Inc	20190816	115.32	117.65	115.1	117.1	839923	112.2801	up	up	correct
DRQ.US	Dril	20190816	45.89	47.42	45.12	47.24	372780	47.24	up	up	correct
DS.US	PD	20190816	24.95	24.96	24.49	24.6124	1718	22.1007	down	up	incorrect
DSL.US	DoubleLine Income Solutions Fund	20190816	19.31	19.68	19.31	19.66	316375	15.4639	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190816	8.44	8.51	8.43	8.5	144715	7.6281	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190816	10.74	10.77	10.72	10.73	79063	9.0006	down	down	correct
DSX.US	PB	20190816	24.7494	24.89	24.7494	24.8342	5684	20.686	up	up	correct
DT.US	Dynatrace Inc	20190816	21.59	22.64	21.4	22.39	1146371	22.39	up	up	correct
DTE.US	DTE Energy Company	20190816	128.99	129.48	128.35	129.29	921284	101.8145	up	up	correct
DTF.US	DTF Tax	20190816	14.07	14.1145	14.054	14.06	7651	13.0308	down	down	correct
DTLA.US	P	20190816	20.46	20.46	19.99	19.99	7634	19.99	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190816	26.66	26.8104	26.65	26.77	20028	23.9326	up	up	correct
DTY.US	DTE Energy Company	20190816	27.29	27.467	27.2005	27.33	23939	23.7039	up	up	correct
DUK.US	PA	20190816	27.46	27.5894	27.08	27.33	104848	24.3449	down	down	correct
DUKB.US	Duke Energy Corp	20190816	27.89	27.93	27.55	27.65	45935	24.2949	down	down	correct
DVA.US	DaVita Inc	20190816	58	58.36	57.51	57.82	8253741	57.82	down	down	correct
DVD.US	Dover Motorsports Inc	20190816	2.06	2.06	2.03	2.03	11391	1.7868	down	down	correct
DVN.US	Devon Energy Corporation	20190816	21.79	22.6	21.68	22.54	7791899	20.1804	up	up	correct
DXC.US	DXC Technology Company	20190816	31	31.81	30.14	31.79	5264183	30.7873	up	up	correct
DY.US	Dycom Industries Inc	20190816	42.34	43.91	42.28	43.52	427150	43.52	up	down	incorrect
E.US	Eni S.p.A	20190816	28.82	29.05	28.79	28.97	251711	24.6065	up	up	correct
EAF.US	GrafTech International Ltd	20190816	10.95	11.46	10.95	11.39	760176	11.0438	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190816	26.26	26.26	26.16	26.21	15619	25.0068	down	up	incorrect
EARN.US	Ellington Residential Mortgage REIT	20190816	10.51	10.68	10.51	10.66	66353	8.2013	up	up	correct
EAT.US	Brinker International Inc	20190816	37.87	38.58	37.69	38.46	1419906	37.3535	up	up	correct
EB.US	Eventbrite Inc	20190816	18	19.2	17.9	19.02	1569877	19.02	up	up	correct
EBF.US	Ennis Inc	20190816	19.77	20.16	19.77	20.11	87091	18.0568	up	down	incorrect
EBR.US	Centrais Elétricas Brasileiras S.A.	20190816	10.15	10.31	10.03	10.29	429860	9.1698	up	up	correct
EBS.US	Emergent BioSolutions Inc	20190816	43.27	44.11	43.11	43.65	267880	43.65	up	up	correct
EC.US	Ecopetrol S.A	20190816	15.74	16.05	15.65	15.99	590436	13.8921	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20190816	17.1	17.4	17.0945	17.27	160422	12.8254	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190816	26.08	26.22	26.012	26.14	9435	21.8526	up	down	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190816	25.65	25.65	25.501	25.6	14850	21.6225	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190816	25.625	25.7907	25.625	25.75	3253	23.2259	up	up	correct
ECL.US	Ecolab Inc	20190816	204.24	207.63	203.867	206.81	1177079	202.0953	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190816	8.8	8.95	8.8	8.92	33987	8.92	up	up	correct
ECVT.US	Ecovyst Inc	20190816	14.15	14.51	14.15	14.4	55300	10.2319	up	up	correct
ED.US	Consolidated Edison Inc	20190816	86.95	87.4599	86.75	87.2	1213089	79.8934	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190816	6.65	6.69	6.65	6.67	140802	5.5612	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190816	13.36	13.49	13.21	13.43	70433	10.0432	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190816	11.73	11.95	11.72	11.9	57251	9.097	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190816	7.83	8.29	7.46	7.61	279650	7.61	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20190816	103.79	105.18	103.14	104.6	9393660	10.46	up	up	correct
EEA.US	The European Equity Fund Inc	20190816	8.39	8.41	8.35	8.41	3595	7.9976	up	up	correct
EEX.US	Emerald Holding Inc	20190816	9.46	9.69	9.46	9.58	119319	9.4301	up	up	correct
EFL.US	Eaton Vance Floating	20190816	9.24	9.3065	9.24	9.28	17240	8.2583	up	up	correct
EFR.US	Eaton Vance Senior Floating	20190816	12.88	12.92	12.86	12.91	73072	10.947	up	up	correct
EFT.US	Eaton Vance Floating	20190816	13.19	13.24	13.19	13.23	58124	11.305	up	up	correct
EFX.US	Equifax Inc	20190816	142	143.99	141.76	143.74	440005	140.6035	up	down	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20190816	13.2099	13.25	13.2059	13.25	5226	12.1817	up	up	correct
EGHT.US	8x8 Inc	20190816	24.96	25.21	24.78	24.81	483408	24.81	down	up	incorrect
EGO.US	Eldorado Gold Corporation	20190816	8.61	8.895	8.52	8.62	3406374	8.62	up	up	correct
EGP.US	EastGroup Properties Inc	20190816	123.2	125.62	123.2	124.75	1089233	118.333	up	down	incorrect
EGY.US	VAALCO Energy Inc	20190816	1.57	1.65	1.51	1.57	422262	1.57
EHC.US	Encompass Health Corporation	20190816	61.04	62.495	60.94	61.99	367327	59.7892	up	down	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20190816	9.66	9.76	9.6592	9.66	52393	7.9276
EHT.US	Eaton Vance 2021 Target Term Trust	20190816	9.855	9.89	9.855	9.88	20756	9.2686	up	up	correct
EIC.US	Eagle Point Income Company Inc	20190816	19.9	20.33	19.9	20.18	12800	20.18	up	up	correct
EIG.US	Employers Holdings Inc	20190816	42.43	43.06	42.32	43.02	89221	40.4769	up	up	correct
EIX.US	Edison International	20190816	72.11	72.77	72.11	72.5	1576724	65.7973	up	up	correct
EL.US	The Estée Lauder Companies Inc	20190816	176.58	181.115	175.9878	179.22	2451523	175.9556	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20190816	29.43	29.52	29	29.36	3469755	29.36	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190816	26.06	26.2255	26.06	26.18	7546	23.2628	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190816	16.54	16.64	16.17	16.43	599336	16.43	down	down	correct
ELP.US	Companhia Paranaense de Energia	20190816	12.45	12.815	12.42	12.8	867506	5.5867	up	down	incorrect
ELS.US	Equity LifeStyle Properties Inc	20190816	134.37	135.63	133.63	134.98	552994	64.3532	up	up	correct
ELVT.US	Elevate Credit Inc	20190816	4.97	5.08	4.76	4.77	96326	4.77	down	down	correct
ELY.US	Callaway Golf Company	20190816	17.5	17.76	17.22	17.32	1685269	17.2911	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190816	13.77	13.85	13.75	13.76	117909	11.1607	down	up	incorrect
EME.US	EMCOR Group Inc	20190816	81.27	82.28	80.2599	81.85	881443	81.0211	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20190816	14.16	14.17	14.06	14.12	29847	11.3729	down	down	correct
EMN.US	Eastman Chemical Company	20190816	64.69	65.81	64.48	65.49	968877	60.3565	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190816	8.44	8.64	8.438	8.6	36453	33.9933	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190816	26.53	26.82	26.53	26.69	6615	24.8632	up	up	correct
EMR.US	Emerson Electric Co	20190816	56.87	58.09	56.77	57.92	3332630	54.6445	up	up	correct
ENB.US	Enbridge Inc	20190816	33.34	33.65	33.21	33.62	2437098	28.8104	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190816	27.64	27.76	27.4866	27.65	48275	25.1175	up	down	incorrect
ENBL.US	Enable Midstream Partners LP	20190816	12.41	12.8	12.41	12.78	605831	9.5789	up	up	correct
ENIA.US	Enel Américas S.A	20190816	8.2	8.23	8.14	8.17	889758	7.4297	down	down	correct
ENIC.US	Enel Chile S.A	20190816	4.12	4.27	4.12	4.22	164735	3.664	up	down	incorrect
ENLC.US	EnLink Midstream LLC	20190816	7.6	7.79	7.55	7.75	3520896	5.9539	up	down	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190816	27.21	27.22	27.09	27.09	4441	25.0275	down	down	correct
ENR.US	PA	20190816	82.69	83.96	82.69	83.7927	3939	69.5926	up	up	correct
ENS.US	EnerSys	20190816	56.42	57.94	56.42	57.16	278294	55.8113	up	up	correct
ENV.US	Envestnet Inc	20190816	55.94	56.42	55.64	56.06	324362	56.06	up	down	incorrect
ENVA.US	Enova International Inc	20190816	24.48	24.945	24.29	24.66	223595	24.66	up	up	correct
ENZ.US	Enzo Biochem Inc	20190816	3.11	3.27	2.98	3.22	154942	3.22	up	down	incorrect
EOD.US	Wells Fargo Advantage Funds	20190816	5.31	5.35	5.27	5.31	87963	4.173
EOG.US	EOG Resources Inc	20190816	75.19	76.57	74.83	75.92	2540864	70.1676	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190816	14.85	14.9	14.7692	14.82	71252	12.5294	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190816	16.63	16.8	16.59	16.66	101159	14.2813	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190816	22.99	23	22.8	22.92	27577	20.8888	down	down	correct
EP.US	PC	20190816	52.9887	53.5794	52.54	53.29	2595	53.29	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20190816	21.23	21.58	21.16	21.56	333259	21.4398	up	up	correct
EPAM.US	EPAM Systems Inc	20190816	185.5	188.38	184.6	188.02	251477	188.02	up	up	correct
EPC.US	Edgewell Personal Care Company	20190816	27.39	28.37	27.3	28.24	828562	27.6841	up	up	correct
EPD.US	Enterprise Products Partners L.P	20190816	27.91	28.59	27.91	28.42	3645129	23.5032	up	up	correct
EPR.US	PG	20190816	25.55	25.75	25.435	25.69	20394	22.1433	up	down	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20190816	21.98	22.29	21.8	22.11	657371	19.958	up	up	correct
EQC.US	PD	20190816	27.315	27.39	27.1219	27.25	3175	24.0804	down	down	correct
EQNR.US	Equinor ASA	20190816	16.4	16.58	16.32	16.55	1690276	14.9476	up	up	correct
EQR.US	Equity Residential	20190816	81.36	81.985	81	81.64	1098111	75.4424	up	up	correct
EQS.US	Equus Total Return Inc	20190816	1.51	1.69	1.51	1.69	929	1.69	up	up	correct
EQT.US	EQT Corporation	20190816	11.74	12.495	11.6	12.36	4156671	12.2556	up	up	correct
ERF.US	Enerplus Corporation	20190816	6.2	6.53	6.17	6.5	1074460	6.1093	up	up	correct
ERJ.US	Embraer S.A	20190816	18.15	18.26	18	18.09	1113557	18.09	down	down	correct
ES.US	Eversource Energy	20190816	78.86	79.08	78.35	78.64	1421846	73.4812	down	down	correct
ESE.US	ESCO Technologies Inc	20190816	74.85	76.01	74.73	75.49	90166	74.8671	up	up	correct
ESGC.US	Eros STX Global Corporation	20190816	1.27	1.37	1.14	1.3	3298514	1.3	up	up	correct
ESI.US	Element Solutions Inc	20190816	9.13	9.24	8.98	9.05	2233100	8.9144	down	down	correct
ESNT.US	Essent Group Ltd	20190816	46.41	47.54	46.41	47.35	607279	45.5855	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20190816	13.13	13.36	13.05	13.34	1275436	12.6769	up	up	correct
ESS.US	Essex Property Trust Inc	20190816	313.59	316.88	313.41	314.72	399290	293.2594	up	up	correct
ESTC.US	Elastic N.V	20190816	85.1	85.98	84.53	85.24	675239	85.24	up	up	correct
ESTE.US	Earthstone Energy Inc	20190816	3.39	3.45	3.28	3.3	481329	3.3	down	down	correct
ETB.US	Eaton Vance Tax	20190816	15.61	15.87	15.61	15.75	17123	13.0458	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190816	17.77	18.03	17.57	17.84	283600	15.1658	up	up	correct
ETG.US	Eaton Vance Tax	20190816	15.67	15.7497	15.6301	15.67	122590	13.09
ETI.US	P	20190816	6.1	6.1	5.8	6	11641783	3.2858	down	down	correct
ETJ.US	Eaton Vance Risk	20190816	9.37	9.44	9.355	9.39	138937	7.8368	up	up	correct
ETN.US	Eaton Corporation plc	20190816	76.37	77.68	76.304	77.32	1655170	72.8217	up	up	correct
ETO.US	Eaton Vance Tax	20190816	25.44	25.44	25.04	25.4	50156	21.0868	down	down	correct
ETP.US	P	20190816	18.74	18.74	18.74	18.74	200	17.2517
ETR.US	Entergy Corporation	20190816	109.06	109.65	108.79	109.19	905214	100.8088	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20190816	13.64	13.92	13.44	13.8	2031744	11.1278	up	up	correct
ETV.US	Eaton Vance Tax	20190816	14.86	14.91	14.74	14.74	223212	11.8825	down	down	correct
ETW.US	Eaton Vance Tax	20190816	9.48	9.54	9.48	9.54	368950	7.8785	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190816	21.15	21.5865	21.09	21.2131	17896	19.2933	up	up	correct
ETY.US	Eaton Vance Tax	20190816	11.72	11.8	11.67	11.74	220687	9.7041	up	up	correct
EURN.US	Euronav NV	20190816	7.33	7.57	7.33	7.56	431699	6.2461	up	up	correct
EVA.US	Enviva Partners LP	20190816	29.68	29.8216	29.5	29.61	112429	25.4338	down	down	correct
EVC.US	Entravision Communications Corporation	20190816	2.8	2.805	2.75	2.79	172189	2.4762	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20190816	6.11	6.1473	6.09	6.12	77639	5.2617	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190816	13.0354	13.297	13.0354	13.1054	19099	10.816	up	up	correct
EVH.US	Evolent Health Inc	20190816	7.02	7.32	7.01	7.3	1082234	7.3	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20190816	12.91	12.96	12.84	12.96	81515	11.7279	up	up	correct
EVR.US	Evercore Inc	20190816	77.51	79.34	77.45	78.84	288583	73.6847	up	up	correct
EVRG.US	Evergy Inc	20190816	64.4	64.92	64.17	64.45	2498086	59.1771	up	up	correct
EVRI.US	Everi Holdings Inc	20190816	9.11	9.24	8.917	9.04	1286321	9.04	down	down	correct
EVT.US	Eaton Vance Tax	20190816	23.33	23.47	23.3	23.42	124337	19.6065	up	down	incorrect
EVTC.US	EVERTEC Inc	20190816	35.57	35.89	35.02	35.42	252962	34.9604	down	down	correct
EW.US	Edwards Lifesciences Corporation	20190816	218	220.48	217.005	219.34	3248295	73.1133	up	up	correct
EXD.US	Eaton Vance Tax	20190816	9.53	9.7208	9.47	9.47	44380	7.9845	down	down	correct
EXG.US	Eaton Vance Tax	20190816	7.95	7.99	7.93	7.93	447222	6.6271	down	down	correct
EXK.US	Endeavour Silver Corp	20190816	2.51	2.54	2.4	2.41	2557068	2.41	down	down	correct
EXP.US	Eagle Materials Inc	20190816	80.49	81.83	80.285	81.23	363369	80.5082	up	down	incorrect
EXPR.US	Express Inc	20190816	1.86	1.98	1.845	1.97	1052203	1.97	up	up	correct
EXR.US	Extra Space Storage Inc	20190816	121.13	121.36	120.39	120.62	944930	111.512	down	down	correct
EXTN.US	Exterran Corporation	20190816	9.61	9.91	9.48	9.88	288900	9.88	up	up	correct
FAF.US	First American Financial Corporation	20190816	57.41	58.36	57.3496	57.85	618701	53.5799	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190816	35.19	35.94	35.18	35.69	199091	35.1672	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20190816	50.1	50.61	49.82	50.52	786194	48.959	up	up	correct
FBK.US	FB Financial Corporation	20190816	35.2	35.89	35.2	35.8	51560	34.8951	up	up	correct
FBP.US	First BanCorp	20190816	9.4	9.66	9.4	9.59	2815803	9.0189	up	up	correct
FC.US	Franklin Covey Co	20190816	37.26	38.11	37.23	37.95	20512	37.95	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20190816	12.25	12.58	12.25	12.53	258777	11.4685	up	up	correct
FCN.US	FTI Consulting Inc	20190816	104.19	107.49	104.19	106.63	230108	106.63	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20190816	27.85	28.08	27.81	27.99	311023	25.1507	up	down	incorrect
FCRW.US	First Eagle Alternative Capital Preffered	20190816	26.01	26.01	26.01	26.01	500	22.3457
FCT.US	First Trust Senior Floating Rate Income Fund II	20190816	11.69	11.72	11.64	11.7	49577	9.3673	up	up	correct
FCX.US	Freeport	20190816	9.09	9.24	8.98	9.1	18373221	8.9581	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190816	12.89	13.02	12.87	12.92	64215	10.9155	up	down	incorrect
FDP.US	Fresh Del Monte Produce Inc	20190816	25.62	26.05	25.43	25.97	178809	25.1841	up	up	correct
FDS.US	FactSet Research Systems Inc	20190816	274.56	277.67	273.99	277.03	244693	270.4624	up	up	correct
FDX.US	FedEx Corporation	20190816	154.18	156.91	153.99	156	1560413	150.7778	up	down	incorrect
FE.US	FirstEnergy Corp	20190816	44.16	44.74	44.07	44.68	4706989	40.6375	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190816	2.11	2.14	2.1	2.11	54568	2.0146
FEI.US	First Trust MLP and Energy Income Fund	20190816	11.18	11.33	11.18	11.3	127733	8.9106	up	up	correct
FENG.US	Phoenix New Media Limited	20190816	3.08	3.16	3.08	3.14	52862	0.2119	up	up	correct
FERG.US	Ferguson plc	20190816	72.32	72.32	72.32	72.32	0	67.429
FET.US	Forum Energy Technologies Inc	20190816	1.48	1.52	1.37	1.51	1032887	30.2	up	down	incorrect
FF.US	FutureFuel Corp	20190816	10.37	10.81	10.37	10.79	108531	6.558	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190816	15.39	15.54	15.39	15.5	20886	12.9623	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190816	20.26	20.2996	20.0881	20.27	311701	17.1793	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190816	6.16	6.2383	6.15	6.18	58950	4.9432	up	up	correct
FHI.US	Federated Hermes Inc	20190816	32.36	32.62	31.94	32.1	951675	28.3365	down	down	correct
FICO.US	Fair Isaac Corporation	20190816	344.21	350.725	344.16	350.12	223446	350.12	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190816	15.33	15.46	15.25	15.37	48818	13.1797	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20190816	20.03	20.28	20.03	20.2	17263	17.0641	up	up	correct
FINV.US	FinVolution Group	20190816	3.5	3.69	3.4	3.64	1803300	3.298	up	up	correct
FIS.US	Fidelity National Information Services Inc	20190816	136.14	138.45	135.59	138.31	5668358	134.5974	up	down	incorrect
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190816	8.836	8.99	8.8	8.93	50592	8.4358	up	up	correct
FIX.US	Comfort Systems USA Inc	20190816	38.34	39	38.07	38.45	269282	37.7621	up	down	incorrect
FL.US	Foot Locker Inc	20190816	37.33	39.09	37.33	38.8	2795737	36.6591	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190816	21.47	21.61	21.34	21.44	21629	18.187	down	up	incorrect
FLNG.US	FLEX LNG Ltd	20190816	9.4	9.52	9.22	9.45	10200	8.0485	up	up	correct
FLO.US	Flowers Foods Inc	20190816	22.74	23.17	22.63	22.99	5483041	21.1015	up	up	correct
FLOW.US	SPX FLOW Inc	20190816	33.09	34.08	32.7	33.8	240824	33.6641	up	up	correct
FLR.US	Fluor Corporation	20190816	16.88	17.41	16.79	17.38	5846263	16.9013	up	up	correct
FLS.US	Flowserve Corporation	20190816	42.05	42.47	42.05	42.37	977081	40.2277	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20190816	288.81	292	288.04	291.27	387812	291.27	up	up	correct
FMC.US	FMC Corporation	20190816	84.17	85.84	83.965	85.59	745857	82.1146	up	down	incorrect
FMN.US	Federated Premier Municipal Income Fund	20190816	14.05	14.12	14.05	14.12	11994	12.7101	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190816	32.4	33.34	32.4	33.13	529845	31.917	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190816	86.79	88.9	86.79	88.71	327039	84.5407	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20190816	13.73	13.73	13.677	13.73	3353	12.1906
FN.US	Fabrinet	20190816	53.2	55.85	52.86	55.57	312601	55.57	up	up	correct
FNB.US	PE	20190816	28.7966	29.1255	28.79	28.92	9364	25.0543	up	up	correct
FND.US	Floor & Decor Holdings Inc	20190816	43.11	43.97	42.75	43.78	512300	43.78	up	up	correct
FNF.US	Fidelity National Financial Inc	20190816	43.65	44.3	43.55	44.23	868614	40.5422	up	up	correct
FNV.US	Franco	20190816	92	93.03	91.05	92.78	882330	90.766	up	up	correct
FOA.US	Finance Of America Companies Inc	20190816	9.82	9.89	9.82	9.89	2713	9.89	up	up	correct
FOE.US	Ferro Corporation	20190816	10.84	11.01	10.69	10.99	639775	10.99	up	up	correct
FOF.US	Cohen & Steers Closed	20190816	12.4	12.59	12.3769	12.56	80949	10.4645	up	up	correct
FOR.US	Forestar Group Inc	20190816	18.56	19.05	18.05	19.01	18517	19.01	up	up	correct
FPAC.US	U	20190816	10.23	10.23	10.23	10.23	200	8.8544
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190816	22.8	22.9	22.73	22.82	117749	19.4917	up	up	correct
FPH.US	Five Point Holdings LLC	20190816	6.67	6.88	6.67	6.86	356793	6.86	up	up	correct
FPI.US	Farmland Partners Inc	20190816	6.3	6.43	6.2401	6.4	60413	6.0509	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190816	8.85	9.05	8.85	9.01	65742	7.2041	up	down	incorrect
FR.US	First Industrial Realty Trust Inc	20190816	37.9	38.7	37.84	38.59	867137	36.557	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190816	12.49	12.55	12.45	12.51	110440	10.6172	up	up	correct
FRO.US	Frontline Ltd	20190816	6.79	7.04	6.73	7.01	650855	5.7427	up	up	correct
FRT.US	PC	20190816	25.76	25.9891	25.76	25.88	9703	23.1684	up	up	correct
FSK.US	FS KKR Capital Corp	20190816	5.73	5.78	5.67	5.74	391685	16.7605	up	up	correct
FSLY.US	Fastly Inc	20190816	16.21	17.49	15.8	16.39	1666089	16.39	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20190816	3.82	3.82	3.65	3.67	2117078	3.67	down	down	correct
FSR.US	Fisker Inc	20190816	9.97	10.02	9.97	10	193343	10	up	up	correct
FSS.US	Federal Signal Corporation	20190816	29.96	30.445	29.67	30.34	278261	29.6771	up	down	incorrect
FT.US	Franklin Universal Trust	20190816	7.26	7.38	7.26	7.26	30124	6.3779
FTCH.US	Farfetch Limited	20190816	11.24	11.275	10.9	11.25	3214438	11.25	up	up	correct
FTI.US	TechnipFMC plc	20190816	22.2107	22.9536	22.1817	22.9247	3200729	16.4874	up	up	correct
FTK.US	Flotek Industries Inc	20190816	1.94	2.05	1.94	2.03	512893	2.03	up	up	correct
FTS.US	Fortis Inc	20190816	40.9	41.08	40.74	41	223713	37.4604	up	up	correct
FTV.US	Fortive Corporation	20190816	67.96	69.21	67.785	68.93	2405392	57.1165	up	up	correct
FUBO.US	fuboTV Inc	20190816	7.9	7.95	7.01	7.95	650	7.95	up	up	correct
FUL.US	H.B. Fuller Company	20190816	42.1	42.99	41.78	42.8	324524	41.5526	up	up	correct
FUN.US	Cedar Fair L.P	20190816	52.79	53.88	52.29	52.76	808759	49.9228	down	down	correct
FVRR.US	Fiverr International Ltd	20190816	21.2	22.1	21.2	21.68	69643	21.68	up	up	correct
G.US	Genpact Limited	20190816	40.62	41.39	40.56	40.8	2354500	39.9376	up	down	incorrect
GAB.US	The Gabelli Equity Trust Inc	20190816	6.04	6.06	6	6.02	536604	4.7481	down	down	correct
GAM.US	PB	20190816	26.6713	26.7999	26.67	26.7999	2308	23.021	up	up	correct
GATX.US	GATX Corporation	20190816	72.04	74.3	71.73	74.12	236640	69.8122	up	down	incorrect
GB.US	Global Blue Group Holding AG	20190816	10.23	10.23	10.23	10.23	200	10.23
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190816	24.51	24.9194	24.47	24.81	41922	21.4265	up	up	correct
GBL.US	GAMCO Investors Inc	20190816	17.57	18.02	17.57	17.65	4539	15.3525	up	up	correct
GBX.US	The Greenbrier Companies Inc	20190816	22.51	23.22	22.34	23.03	425841	21.0999	up	down	incorrect
GCI.US	Gannett Co Inc	20190816	8.25	8.53	8.21	8.5	4018652	7.6451	up	up	correct
GCO.US	Genesco Inc	20190816	32.54	33.58	32.18	33.47	269781	33.47	up	up	correct
GCP.US	GCP Applied Technologies Inc	20190816	17.74	18.03	17.71	17.86	354632	17.86	up	down	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190816	5.26	5.29	5.26	5.29	15278	4.3342	up	up	correct
GD.US	General Dynamics Corporation	20190816	183.69	186.39	183.35	184.35	1450866	173.4999	up	down	incorrect
GDDY.US	GoDaddy Inc	20190816	63.39	64.4	63.27	63.55	2348184	63.55	up	up	correct
GDL.US	The GDL Fund	20190816	9.3078	9.34	9.26	9.28	16589	8.3003	down	up	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190816	16.92	17.25	16.9	17.19	48864	14.5074	up	up	correct
GDOT.US	Green Dot Corporation	20190816	29.75	30.25	29.57	29.71	616750	29.71	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20190816	20.33	20.66	20.33	20.61	153286	17.8687	up	down	incorrect
GE.US	General Electric Company	20190816	8.41	8.8	8.37	8.79	31110449	69.6065	up	up	correct
GEF.US	Greif Inc	20190816	30.66	32.04	30.66	31.96	158985	28.8797	up	up	correct
GEL.US	Genesis Energy L.P	20190816	20.11	20.92	20.11	20.74	303562	16.8709	up	up	correct
GEO.US	The GEO Group Inc	20190816	17.49	17.84	17.39	17.65	607729	14.5892	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190816	4.67	4.7804	4.67	4.77	193700	36.3964	up	up	correct
GES.US	Guess' Inc	20190816	13.62	14.245	13.62	14.14	1674982	13.4631	up	up	correct
GF.US	The New Germany Fund Inc	20190816	13.29	13.5801	13.2852	13.41	25180	11.0734	up	down	incorrect
GFF.US	Griffon Corporation	20190816	17.8	18.02	17.77	17.85	151755	17.2714	up	up	correct
GFI.US	Gold Fields Limited	20190816	5.19	5.41	5.18	5.39	7899903	5.0595	up	up	correct
GGB.US	Gerdau S.A	20190816	3.06	3.12	3.03	3.11	8846367	2.7071	up	up	correct
GGG.US	Graco Inc	20190816	45.51	45.96	45.27	45.79	446631	44.5841	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20190816	19.75	20	19.75	19.82	33795	15.6196	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190816	8.17	8.33	8.12	8.33	38135	6.4052	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190816	10.56	10.65	10.54	10.63	10602	9.3084	up	up	correct
GHC.US	Graham Holdings Company	20190816	706.14	716.09	702.8	715.12	33659	696.4656	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190816	10.76	11.5	10.385	10.97	68676	10.7296	up	down	incorrect
GHL.US	Greenhill & Co. Inc	20190816	14.39	14.51	14.15	14.35	305331	13.8439	down	up	incorrect
GHM.US	Graham Corporation	20190816	19.5	19.79	19.22	19.48	21435	18.1125	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190816	13.96	14.07	13.96	13.96	61712	11.445
GIB.US	CGI Inc	20190816	77.2	77.94	76.88	77.86	145515	77.86	up	up	correct
GIC.US	Global Industrial Company	20190816	20.23	21.01	20.23	20.68	166772	18.2322	up	up	correct
GIL.US	Gildan Activewear Inc	20190816	36.08	36.36	36.03	36.17	259398	35.196	up	up	correct
GIM.US	Templeton Global Income Fund	20190816	6.12	6.1499	6.1	6.14	298313	5.4019	up	down	incorrect
GIS.US	General Mills Inc	20190816	54.85	55.29	54.64	55.02	4339093	50.943	up	down	incorrect
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190816	22.184	22.19	22.15	22.15	2100	21.3927	down	down	correct
GKOS.US	Glaukos Corporation	20190816	61.33	63.22	60.89	62.94	384618	62.94	up	up	correct
GLOB.US	Globant S.A	20190816	94.89	101.7	91.928	98.74	736006	98.74	up	up	correct
GLOG.US	PA	20190816	27.02	27.0453	27.02	27.02	2340	22.1451
GLOP.US	PC	20190816	23.97	24.05	23.9369	23.96	7661	18.6092	down	down	correct
GLT.US	Glatfelter Corporation	20190816	13.37	13.96	13.36	13.93	424963	12.8444	up	up	correct
GLW.US	Corning Incorporated	20190816	27.35	27.79	27.22	27.63	5262531	25.7827	up	up	correct
GM.US	General Motors Company	20190816	36.58	37.1	36.37	37	7171900	35.8067	up	up	correct
GME.US	GameStop Corp	20190816	3.25	3.36	3.21	3.32	3130713	3.32	up	down	incorrect
GMED.US	Globus Medical Inc	20190816	48.76	50.02	48.56	49.75	649167	49.75	up	up	correct
GMRE.US	PA	20190816	26.2	26.5175	26.2	26.34	9176	22.4096	up	up	correct
GMS.US	GMS Inc	20190816	21.58	22.255	21.58	22.07	223187	22.07	up	up	correct
GNE.US	PA	20190816	8.45	8.49	8.4491	8.489	2297	7.2095	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190816	7.98	8.14	7.84	8.06	178096	7.2718	up	up	correct
GNRC.US	Generac Holdings Inc	20190816	72.38	74.19	72.38	73.77	584273	73.77	up	up	correct
GNT.US	PA	20190816	25.27	25.3405	25.27	25.3405	800	22.888	up	up	correct
GNW.US	Genworth Financial Inc	20190816	4.32	4.37	4.285	4.31	1906237	4.31	down	up	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20190816	20.16	20.31	20.16	20.27	135124	15.7563	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190816	18	18.16	17.36	17.43	1168775	17.4266	down	down	correct
GOLD.US	Barrick Gold Corporation	20190816	18.19	18.42	18.02	18.39	17414131	17.3987	up	up	correct
GOLF.US	Acushnet Holdings Corp	20190816	25.29	25.53	25.15	25.34	118882	24.2818	up	down	incorrect
GOOS.US	Canada Goose Holdings Inc	20190816	38.99	39.17	37.59	37.71	1839438	37.71	down	down	correct
GOTU.US	Gaotu Techedu Inc	20190816	13.53	14	13.25	13.45	1005600	13.45	down	down	correct
GPC.US	Genuine Parts Company	20190816	89.57	90.1501	89.22	89.79	859008	83.1787	up	up	correct
GPI.US	Group 1 Automotive Inc	20190816	76.03	78.71	75.23	77.91	158031	76.3408	up	down	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190816	26.15	26.41	26.15	26.31	17807	23.6403	up	up	correct
GPK.US	Graphic Packaging Holding Company	20190816	12.82	12.99	12.62	12.94	2908786	12.3443	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190816	7.72	7.81	7.72	7.81	74257	6.6227	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190816	18.48	18.65	18.31	18.33	571679	15.4056	down	down	correct
GPN.US	Global Payments Inc	20190816	158.17	159.06	157.08	157.75	1547947	156.0419	down	up	incorrect
GPRK.US	GeoPark Limited	20190816	16.5339	16.753	16.1753	16.504	233055	16.1273	down	down	correct
GPS.US	The Gap Inc	20190816	15.5	16.165	15.27	15.97	7907743	15.2707	up	up	correct
GPX.US	GP Strategies Corporation	20190816	12.98	13.16	12.65	12.83	32307	12.83	down	down	correct
GRC.US	The Gorman	20190816	30.1	30.82	30.1	30.49	34144	29.3145	up	up	correct
GRP.US	UN	20190816	46.74	47.25	46.72	47.25	1359	41.9056	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190816	10.24	10.4	10.24	10.35	23997	9.1022	up	up	correct
GS.US	The Goldman Sachs Group Inc	20190816	197.03	200.67	197	199.42	1878739	189.1107	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20190816	19.43	19.72	19.3857	19.57	80942	15.5042	up	up	correct
GSK.US	GlaxoSmithKline plc	20190816	40.21	40.385	40.15	40.19	1367110	35.7504	down	down	correct
GSL.US	PB	20190816	24.35	24.35	24	24.2063	3895	19.0835	down	down	correct
GTES.US	Gates Industrial Corporation plc	20190816	7.98	8.03	7.91	8	409909	8	up	up	correct
GTLS.US	Chart Industries Inc	20190816	59.68	61.69	59.3	61.42	349392	61.42	up	up	correct
GTN.US	Gray Television Inc	20190816	14.75	15.35	14.75	15.15	999803	14.9244	up	up	correct
GTNA.US	Gray Television Inc	20190816	15	16.05	15	15.85	2601	15.7819	up	up	correct
GTS.US	Triple	20190816	25	25.37	23.28	24.22	420084	24.22	down	up	incorrect
GTY.US	Getty Realty Corp	20190816	29.87	30.13	29.72	29.97	111671	26.2886	up	up	correct
GUT.US	The Gabelli Utility Trust	20190816	7.37	7.44	7.3	7.31	153570	6.1452	down	up	incorrect
GVA.US	Granite Construction Incorporated	20190816	27.72	28.65	27.55	28.39	694088	27.0727	up	up	correct
GWB.US	Great Western Bancorp Inc	20190816	29.84	30.66	29.84	30.4	384825	29.318	up	up	correct
GWRE.US	Guidewire Software Inc	20190816	93.99	95.5	93.75	94.75	317925	94.75	up	up	correct
GWW.US	W.W. Grainger Inc	20190816	267.44	270.52	265.55	269.26	376678	259.3525	up	up	correct
GYC.US	Cabco Series 2004	20190816	20	20.44	19.94	20.38	157195	19.1834	up	up	correct
H.US	Hyatt Hotels Corporation	20190816	73.76	74.82	73.57	74.51	961200	73.9637	up	down	incorrect
HAE.US	Haemonetics Corporation	20190816	136.9	138.95	136.43	138.52	234348	138.52	up	up	correct
HAL.US	Halliburton Company	20190816	18.35	18.93	18.2	18.87	14359630	18.0206	up	down	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190816	26.9	27.31	26.8	27.17	159734	24.8379	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190816	13.73	14.57	13.73	14.2	60885	13.4002	up	up	correct
HBI.US	Hanesbrands Inc	20190816	13.33	13.69	13.22	13.62	6071072	12.428	up	down	incorrect
HBM.US	Hudbay Minerals Inc	20190816	3.26	3.29	3.17	3.27	922210	3.2387	up	up	correct
HCA.US	HCA Healthcare Inc	20190816	124.01	125.69	123.09	123.93	1447775	121.4243	down	down	correct
HCC.US	Warrior Met Coal Inc	20190816	20.55	20.94	20.2	20.68	793635	20.1456	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190816	885	899.5	867	885	4094	884.2126
HCHC.US	HC2 Holdings Inc	20190816	2.05	2.155	2.03	2.13	76018	2.13	up	up	correct
HCI.US	HCI Group Inc	20190816	41.05	42.16	40.69	41.88	69361	39.4072	up	down	incorrect
HCXY.US	Hercules Capital Inc	20190816	26.44	26.44	25.8973	26.23	1250	22.8984	down	down	correct
HD.US	The Home Depot Inc	20190816	203.75	204.43	201.6701	203.65	4093594	192.4709	down	down	correct
HDB.US	HDFC Bank Limited	20190816	110.02	110.75	109.285	110.5	772467	54.8466	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20190816	44.46	44.72	44.35	44.71	475130	41.2055	up	up	correct
HEI.US	HEICO Corporation	20190816	142	143.65	141.32	141.8	408356	141.4169	down	down	correct
HEP.US	Holly Energy Partners L.P	20190816	27.19	27.79	27.19	27.48	100922	22.1843	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190816	13.69	13.76	13.64	13.65	15929	11.1443	down	up	incorrect
HES.US	Hess Corporation	20190816	59.98	60.39	59.32	59.82	2387728	57.2464	down	down	correct
HESM.US	Hess Midstream LP	20190816	18.03	18.44	17.93	18.41	49278	15.1873	up	down	incorrect
HFC.US	HollyFrontier Corporation	20190816	44.29	44.73	43.7	44.35	2902636	41.2772	up	up	correct
HFRO.US	PA	20190816	25.17	25.22	25.13	25.15	64637	22.058	down	up	incorrect
HGGG.US	HHGregg Inc. (IN)	20190816	25.23	25.27	25.17	25.17	1571	25.17	down	up	incorrect
HGLB.US	Highland Global Allocation Fund	20190816	10.26	10.4	10.01	10.25	239193	7.4987	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190816	26.13	27.76	26.13	27.62	3185700	27.62	up	up	correct
HHC.US	The Howard Hughes Corporation	20190816	128.47	130.1558	128.47	129.52	192957	129.52	up	up	correct
HI.US	Hillenbrand Inc	20190816	27.15	27.83	27.04	27.72	1149289	25.9837	up	down	incorrect
HIG.US	The Hartford Financial Services Group Inc	20190816	58.11	58.65	57.98	58.47	1768862	54.9288	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190816	205.3	208.24	203.96	206.82	290711	195.8031	up	up	correct
HIL.US	Hill International Inc	20190816	2.99	3.02	2.95	2.98	50859	2.98	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190816	5.02	5.03	5.01	5.02	152243	4.1759
HIW.US	Highwoods Properties Inc	20190816	43.12	43.92	43.09	43.67	2637136	39.3009	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190816	6.65	6.69	6.65	6.66	157791	5.3789	up	up	correct
HKIB.US	AMTD International Inc	20190816	9.2	9.2	8.89	9.19	15272	9.19	down	down	correct
HL.US	PB	20190816	51.12	51.12	51.12	51.12	0	44.2708
HLF.US	Herbalife Nutrition Ltd	20190816	35.29	36.725	35.29	36.48	1108489	36.48	up	up	correct
HLI.US	Houlihan Lokey Inc	20190816	42.2	42.94	42.2	42.63	389010	40.3417	up	down	incorrect
HLIO.US	Helios Technologies Inc.	20190816	40.44	41.55	40.25	41.32	37520	40.6255	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20190816	92.5	93.42	92.2	93.01	1433922	92.7276	up	down	incorrect
HLX.US	Helix Energy Solutions Group Inc	20190816	6.91	7.205	6.86	7.17	616335	7.17	up	up	correct
HMC.US	Honda Motor Co. Ltd	20190816	23.09	23.33	23.09	23.32	597505	21.8264	up	down	incorrect
HMLP.US	PA	20190816	26.44	26.52	26.31	26.45	16276	21.6156	up	up	correct
HMN.US	Horace Mann Educators Corporation	20190816	43.14	43.76	43	43.69	235822	40.5252	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190816	2.97	3.02	2.92	2.97	6901432	2.9031
HNGR.US	Hanger Inc	20190816	19.2	19.5	19.07	19.14	197358	19.14	down	up	incorrect
HNI.US	HNI Corporation	20190816	30.57	31.2	30.57	31.13	172158	28.7713	up	up	correct
HNP.US	Huaneng Power International Inc	20190816	22.09	22.19	22.09	22.16	9266	19.5304	up	up	correct
HOG.US	Harley	20190816	31.65	32.39	31.59	32.26	1306338	30.6654	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190816	17.58	18.08	17.53	18.06	333728	17.0707	up	down	incorrect
HOV.US	Hovnanian Enterprises Inc	20190816	5.46	5.65	5.365	5.51	96526	5.51	up	up	correct
HP.US	Helmerich & Payne Inc	20190816	39.33	39.7	39.0565	39.41	1383861	34.1393	up	down	incorrect
HPE.US	Hewlett Packard Enterprise Company	20190816	12.8	12.885	12.73	12.8	10818698	11.6876
HPF.US	John Hancock Preferred Income Fund II	20190816	22.83	23.0734	22.83	22.93	34993	19.2925	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20190816	23.92	24.39	23.74	23.96	40142	20.2688	up	up	correct
HPQ.US	HP Inc	20190816	18.85	19.19	18.83	19.08	10972690	17.6149	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20190816	18.84	19.12	18.84	18.91	64517	15.8943	up	up	correct
HQH.US	Tekla Healthcare Investors	20190816	19.08	19.4599	19.08	19.39	170785	15.674	up	up	correct
HQL.US	Tekla Life Sciences Investors	20190816	15.78	16.12	15.78	16.06	106143	13.0125	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20190816	32.91	33.22	32.83	33.07	798194	30.2874	up	down	incorrect
HRB.US	H&R Block Inc	20190816	27.38	27.7	27.3	27.52	2647174	24.1345	up	up	correct
HRC.US	Hill	20190816	105.72	106.23	104.85	105.25	361544	103.209	down	down	correct
HRI.US	Herc Holdings Inc	20190816	39.78	40.74	39.78	40.44	139479	40.3313	up	up	correct
HRL.US	Hormel Foods Corporation	20190816	41.5	41.6	41.26	41.45	2270733	39.5731	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20190816	14.13	14.49	14.09	14.44	56768	13.5648	up	down	incorrect
HSBC.US	HSBC Holdings plc	20190816	36.04	36.28	35.985	36.12	4915559	33.3224	up	up	correct
HSC.US	Harsco Corporation	20190816	18.31	19.04	18.21	18.72	1338662	18.72	up	up	correct
HSY.US	The Hershey Company	20190816	155.85	156.42	154.75	155.44	945965	147.6082	down	down	correct
HT.US	PE	20190816	24.65	24.65	24.5675	24.65	12256	19.7541
HTA.US	Healthcare Trust of America Inc	20190816	28.08	28.37	28.01	28.12	1483286	25.6052	up	up	correct
HTD.US	John Hancock Tax	20190816	25.13	25.34	25.02	25.15	36660	21.2815	up	up	correct
HTGC.US	Hercules Capital Inc	20190816	12.69	12.88	12.69	12.85	409928	10.2445	up	up	correct
HTH.US	Hilltop Holdings Inc	20190816	22.31	22.75	22.26	22.66	506815	21.8637	up	up	correct
HTY.US	John Hancock Investments	20190816	6.55	6.59	6.53	6.57	16620	5.133	up	up	correct
HUBB.US	Hubbell Incorporated	20190816	124.17	126.74	123.9	126.08	151362	118.7865	up	up	correct
HUBS.US	HubSpot Inc	20190816	188.3	190.87	187.48	188.4	389345	188.4	up	up	correct
HUM.US	Humana Inc	20190816	295.32	297.725	294.26	297	609396	292.4502	up	up	correct
HUN.US	Huntsman Corporation	20190816	18.97	19.64	18.88	19.51	3096117	18.1512	up	up	correct
HUYA.US	HUYA Inc	20190816	23.3	24.45	22.9343	24.29	4853135	24.29	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20190816	18.53	19.135	18.53	19.04	183640	15.3901	up	up	correct
HWM.US	Howmet Aerospace Inc	20190816	24.71	24.967	24.595	24.84	1852704	24.7815	up	up	correct
HXL.US	Hexcel Corporation	20190816	79.44	80.07	77.03	79.8	661358	79.4368	up	up	correct
HY.US	Hyster	20190816	55.96	57.83	55.96	57.66	72003	54.2499	up	up	correct
HYB.US	The New America High Income Fund Inc	20190816	8.72	8.72	8.65	8.66	51551	7.3223	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190816	14.93	15.2	14.9106	14.98	40315	12.4714	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190816	10.34	10.38	10.32	10.34	252965	8.5327
HZN.US	Horizon Global Corporation	20190816	3.04	4.09	3.04	3.5	711972	3.5	up	up	correct
HZO.US	MarineMax Inc	20190816	14.15	14.44	14.07	14.43	160838	14.43	up	up	correct
IAA.US	IAA Inc	20190816	43.81	44.49	43.11	43.3	1283558	43.3	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190816	8.06	8.11	7.96	8.05	20237	6.5814	down	down	correct
IAG.US	IAMGOLD Corporation	20190816	3.37	3.41	3.28	3.31	5707359	3.31	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190816	51.61	51.84	50.97	51.11	2720	49.207	down	down	correct
IBM.US	International Business Machines Corporation	20190816	132.9205	134.4691	132.8344	133.6398	3011993	114.2318	up	down	incorrect
IBN.US	ICICI Bank Limited	20190816	11.64	11.75	11.62	11.69	4936889	11.6554	up	up	correct
IBP.US	Installed Building Products Inc	20190816	55.73	56.5	55.37	56.28	194535	55.7288	up	up	correct
ICD.US	Independence Contract Drilling Inc	20190816	1.17	1.2	1.06	1.12	5203	22.4	down	up	incorrect
ICE.US	Intercontinental Exchange Inc	20190816	90.93	91.95	90.47	91.67	1922510	88.9892	up	up	correct
ICL.US	ICL Group Ltd	20190816	4.77	4.87	4.72	4.85	147134	4.1715	up	up	correct
IDA.US	IDACORP Inc	20190816	106.66	108.1608	106.645	108.03	290967	101.3492	up	down	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190816	10.88	11.0099	10.88	10.93	61967	9.2136	up	down	incorrect
IDT.US	IDT Corporation	20190816	8.55	8.78	8.415	8.71	66281	8.71	up	up	correct
IEX.US	IDEX Corporation	20190816	162.95	164.32	162.67	164	463923	159.9332	up	down	incorrect
IFF.US	International Flavors & Fragrances Inc.	20190816	110.62	113.24	110.59	112.78	1115716	106.057	up	up	correct
IFN.US	The India Fund Inc	20190816	20.05	20.2332	20.05	20.18	41017	14.9989	up	up	correct
IFS.US	Intercorp Financial Services Inc	20190816	39.18	40.1995	39.01	39.75	36589	35.0678	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190816	10.36	10.435	10.33	10.4	64429	8.5534	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190816	6.37	6.39	6.33	6.36	303938	5.3138	down	up	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190816	21.04	21.0974	20.84	20.85	15562	18.9363	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190816	7.59	7.65	7.58	7.64	183242	6.239	up	down	incorrect
IGT.US	International Game Technology PLC	20190816	11.41	11.81	11.38	11.68	1485243	11.0816	up	up	correct
IHC.US	Independence Holding Company	20190816	37.93	38.05	37.48	37.87	6449	36.8734	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190816	6.9	6.96	6.9	6.92	32381	5.6892	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20190816	63.04	63.475	62.92	63.46	84689	61.6267	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190816	10.5313	10.6	10.49	10.49	15108	9.0325	down	up	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20190816	10.48	10.48	10.43	10.4496	9598	9.0557	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190816	18.28	18.3	18.17	18.29	131846	17.5655	up	up	correct
IIIN.US	Insteel Industries Inc	20190816	17.89	18.735	17.89	18.67	101719	16.5226	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20190816	15.45	15.481	15.44	15.45	141970	13.8473
IIPR.US	PA	20190816	30	30.11	30	30.03	1626	25.6234	up	down	incorrect
IMAX.US	IMAX Corporation	20190816	20.75	21.4	20.745	21.12	461363	21.12	up	down	incorrect
INFO.US	IHS Markit Ltd	20190816	64	64.93	63.83	64.83	1774801	63.7738	up	up	correct
INFY.US	Infosys Limited	20190816	10.92	11.09	10.91	11.07	9420629	10.4696	up	down	incorrect
ING.US	ING Groep N.V	20190816	9.33	9.55	9.32	9.51	5800331	9.0232	up	up	correct
INGR.US	Ingredion Incorporated	20190816	75.51	76.65	75.46	75.9	318877	70.8565	up	up	correct
INN.US	Summit Hotel Properties Inc	20190816	11.05	11.23	11.01	11.2	759599	10.8648	up	up	correct
INS.US	Intelligent Systems Corporation	20190816	47.72	51.18	46.91	48.18	99346	48.18	up	down	incorrect
INSI.US	Insight Select Income Fund	20190816	19.86	19.88	19.79	19.79	12446	17.046	down	down	correct
INSP.US	Inspire Medical Systems Inc	20190816	65.5	66.47	63.71	65.48	404415	65.48	down	down	correct
INT.US	World Fuel Services Corporation	20190816	36.48	37.73	36.46	37.6	343049	36.2702	up	up	correct
INVH.US	Invitation Homes Inc	20190816	27.89	28.42	27.85	28.32	5304825	27.0951	up	up	correct
IO.US	ION Geophysical Corporation	20190816	6.94	7.48	6.89	7.37	188694	7.37	up	down	incorrect
IP.US	International Paper Company	20190816	38.97	39.42	38.43	38.99	2600534	33.4135	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190816	19.71	20.16	19.64	20.1	3717384	18.0484	up	up	correct
IPI.US	Intrepid Potash Inc	20190816	3.1	3.15	3	3.13	40914	31.3	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20190816	12.79	12.81	12.75	12.76	182320	11.4187	down	down	correct
IQV.US	IQVIA Holdings Inc	20190816	153.87	156.91	153.2	155.21	863379	155.21	up	up	correct
IR.US	Ingersoll Rand Inc	20190816	29.56	30.08	29.38	29.98	1195292	27.7712	up	down	incorrect
IRL.US	The New Ireland Fund Inc	20190816	8.12	8.2	8.12	8.14	2037	6.4447	up	down	incorrect
IRM.US	Iron Mountain Incorporated	20190816	31.1	31.6884	30.99	31.49	1959700	26.2778	up	up	correct
IRT.US	Independence Realty Trust Inc	20190816	13.27	13.53	13.22	13.38	846946	12.1091	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190816	14.15	14.21	14.1	14.18	139370	11.7165	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190816	26.18	26.24	26.13	26.18	13614	26.18
IT.US	Gartner Inc	20190816	127.74	129.69	127.3389	129.29	433515	129.29	up	up	correct
ITCB.US	Itaú Corpbanca	20190816	10.78	11.65	10.78	11.4594	18457	10.1226	up	up	correct
ITGR.US	Integer Holdings Corporation	20190816	76.43	77.92	75.925	77.51	109386	77.51	up	up	correct
ITT.US	ITT Inc	20190816	54.8	56.47	54.8	56.05	367680	54.603	up	down	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20190816	8.6737	8.7037	8.5038	8.5738	14300560	6.5311	down	down	correct
ITW.US	Illinois Tool Works Inc	20190816	147.86	150.6099	147.86	150.22	926262	142.3056	up	up	correct
IVC.US	Invacare Corporation	20190816	4.5	4.645	4.45	4.61	239136	4.5863	up	down	incorrect
IVH.US	Ivy Funds	20190816	13.26	13.33	13.26	13.32	71997	10.9126	up	up	correct
IVR.US	PC	20190816	25.96	25.96	25.741	25.77	10664	21.1472	down	up	incorrect
IVZ.US	Invesco Ltd	20190816	15.36	15.74	15.36	15.65	3764934	14.0977	up	up	correct
IX.US	ORIX Corporation	20190816	70.16	70.8	70.16	70.8	31228	65.8869	up	up	correct
J.US	Jacobs Engineering Group Inc	20190816	82.3	83.67	82.2431	83.48	827854	82.0655	up	down	incorrect
JAX.US	J. Alexander's Holdings Inc	20190816	11.44	11.49	11.33	11.39	49312	11.39	down	down	correct
JBGS.US	JBG SMITH Properties	20190816	38.35	39.015	38.29	38.94	541207	36.5558	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190816	29.17	29.17	28.5	28.8653	1625	25.9408	down	down	correct
JBL.US	Jabil Inc	20190816	27.13	27.57	27.1	27.46	993586	26.9832	up	up	correct
JBT.US	John Bean Technologies Corporation	20190816	100.14	103.17	100.12	102.82	105583	102.0102	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190816	13.71	13.88	13.647	13.8	48422	11.2731	up	up	correct
JCI.US	Johnson Controls International plc	20190816	41.85	42.51	41.8146	42.33	4848490	40	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190816	9.61	9.64	9.52	9.53	127090	8.2607	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190816	10.73	10.85	10.55	10.71	36251	8.9072	down	up	incorrect
JEF.US	Jefferies Financial Group Inc	20190816	18.13	18.58	18.12	18.56	1772988	16.2622	up	up	correct
JELD.US	JELD	20190816	17.07	17.54	16.94	17.46	316051	17.46	up	down	incorrect
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190816	8.88	8.92	8.77	8.78	12715	7.7685	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190816	6.87	6.95	6.85	6.95	11887	6.4317	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20190816	9.56	9.56	9.52	9.53	172728	8.0477	down	down	correct
JGH.US	Nuveen Global High Income Fund	20190816	14.94	14.95	14.8172	14.88	128313	12.3475	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190816	10.2579	10.61	10.2579	10.5055	10550	9.3396	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190816	9.87	9.9	9.8483	9.87	49759	9.1614
JHG.US	Janus Henderson Group plc	20190816	17.95	18.28	17.91	18.16	798808	16.125	up	up	correct
JHI.US	John Hancock Investors Trust	20190816	16.98	17.05	16.88	16.95	5104	13.8713	down	down	correct
JHS.US	John Hancock Income Securities Trust	20190816	14.57	14.6614	14.54	14.54	11406	12.7391	down	down	correct
JHX.US	James Hardie Industries plc	20190816	15.41	15.5	15.39	15.5	9945	14.9355	up	up	correct
JILL.US	J.Jill Inc	20190816	1.59	1.62	1.46	1.48	554314	7.4	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190816	18.78	19.37	18.525	19.34	470117	19.34	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20190816	129.6	133.67	128.68	132.83	271316	132.439	up	down	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20190816	22.97	23.0494	22.961	22.97	19350	20.5895
JMIA.US	Jumia Technologies AG	20190816	13.59	13.67	12.57	13.07	932655	13.07	down	down	correct
JMM.US	Nuveen Multi	20190816	7.33	7.37	7.32	7.35	2629	6.5843	up	up	correct
JMP.US	JMP Group LLC	20190816	3.5796	3.58	3.5597	3.57	9959	3.4139	down	down	correct
JNJ.US	Johnson & Johnson	20190816	131.47	131.67	130.595	131.36	5858866	122.9601	down	down	correct
JNPR.US	Juniper Networks Inc	20190816	23.67	23.99	23.57	23.92	2989180	22.0755	up	up	correct
JOE.US	The St. Joe Company	20190816	17.11	17.6	17.11	17.51	93611	17.3529	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190816	8.28	8.36	8.25	8.33	17383	6.8721	up	down	incorrect
JP.US	Jupai Holdings Limited	20190816	2.09	2.15	1.96	1.99	107664	1.99	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190816	9.66	9.71	9.6325	9.66	241530	8.1883
JPI.US	Nuveen Preferred and Income Term Fund	20190816	23.8	24.27	23.8	24.15	43866	20.681	up	down	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20190816	9.54	9.66	9.54	9.65	470825	8.2653	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190816	24.79	24.79	24.22	24.22	18953	21.0848	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190816	7.33	7.38	7.32	7.37	770345	5.5324	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190816	16.59	16.79	16.59	16.75	38221	13.7998	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190816	9.43	9.46	9.43	9.45	88933	7.9853	up	down	incorrect
JRS.US	Nuveen Real Estate Income Fund	20190816	10.51	10.61	10.51	10.58	74472	8.6655	up	down	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190816	15.17	15.17	15.0906	15.13	45259	12.7549	down	down	correct
JT.US	Jianpu Technology Inc	20190816	3.62	3.66	3.48	3.6	221491	28.8	down	down	correct
JTA.US	Nuveen Tax	20190816	10.76	10.91	10.73	10.84	21191	9.184	up	up	correct
JTD.US	Nuveen Tax	20190816	16.05	16.1784	15.95	16.1478	17423	13.466	up	down	incorrect
JWN.US	Nordstrom Inc	20190816	25.46	25.9899	25.275	25.32	4785725	24.436	down	up	incorrect
K.US	Kellogg Company	20190816	63.89	64.41	63.41	63.78	2478826	58.2708	down	down	correct
KAI.US	Kadant Inc	20190816	82.03	84.02	81.725	83.97	66803	82.4374	up	down	incorrect
KAMN.US	Kaman Corporation	20190816	55.2	56.67	55.2	56.4	137195	54.0699	up	up	correct
KAR.US	KAR Auction Services Inc	20190816	24.97	25.62	24.97	25.5	2956503	24.7556	up	up	correct
KB.US	KB Financial Group Inc	20190816	31.48	32.21	31.48	32.03	236349	29.5171	up	down	incorrect
KBH.US	KB Home	20190816	26.53	26.96	26.47	26.85	1164442	26.0582	up	up	correct
KBR.US	KBR Inc	20190816	24.43	25.36	24.41	25.31	1006462	24.455	up	up	correct
KEP.US	Korea Electric Power Corporation	20190816	10.27	10.38	10.27	10.34	190668	9.87	up	up	correct
KEX.US	Kirby Corporation	20190816	70.98	73.38	70.67	73.17	478819	73.17	up	up	correct
KEY.US	PK	20190816	25.03	25.03	25.03	25.03	0	21.7537
KEYS.US	Keysight Technologies Inc	20190816	84.4	86.03	84	85.69	966358	85.69	up	up	correct
KF.US	The Korea Fund Inc	20190816	25.6186	25.6186	25.6092	25.6092	1691	19.7968	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190816	2.76	2.82	2.73	2.79	7041	2.79	up	up	correct
KFY.US	Korn Ferry	20190816	38.29	39.21	38.29	38.72	380796	37.7565	up	up	correct
KGC.US	Kinross Gold Corporation	20190816	4.83	4.9	4.74	4.78	12958806	4.6562	down	down	correct
KIM.US	PM	20190816	25.38	25.415	25.33	25.371	21830	22.6152	down	down	correct
KIO.US	KKR Income Opportunities Fund	20190816	15.19	15.32	15.19	15.22	94300	12.2077	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20190816	44.35	44.6	43.5283	44.14	2048105	42.7868	down	down	correct
KLR.US	Kaleyra Inc	20190816	10.38	10.38	10.38	10.38	0	10.38
KMB.US	Kimberly	20190816	140.02	141.71	139.88	140.72	1660461	130.1353	up	up	correct
KMI.US	Kinder Morgan Inc	20190816	19.91	20.2	19.81	20.13	10532370	17.3847	up	up	correct
KMPR.US	Kemper Corporation	20190816	75.17	75.82	74.41	75.2	259339	72.3502	up	up	correct
KMT.US	Kennametal Inc	20190816	28.02	28.65	28.02	28.34	643435	26.8125	up	up	correct
KMX.US	CarMax Inc	20190816	84.49	85.3	84.15	85.03	1070140	85.03	up	up	correct
KN.US	Knowles Corporation	20190816	19.61	20.2	19.61	19.99	726441	19.99	up	up	correct
KNL.US	Knoll Inc	20190816	22.27	22.99	22.27	22.98	165589	21.9309	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20190816	18.41	18.87	18.36	18.75	60774	14.2466	up	up	correct
KNX.US	Knight	20190816	32.2	33.2	32.2	33.14	2395067	32.5122	up	down	incorrect
KO.US	The Coca	20190816	53.98	54.49	53.95	54.41	14288690	50.2562	up	up	correct
KODK.US	Eastman Kodak Company	20190816	2.15	2.15	2.05	2.05	66047	2.05	down	down	correct
KOF.US	Coca	20190816	57.9	59.5	57.9	59.02	78148	52.3836	up	up	correct
KOP.US	Koppers Holdings Inc	20190816	27.65	28.26	27.65	28.03	57199	28.03	up	up	correct
KOS.US	Kosmos Energy Ltd	20190816	6.1	6.3	6.09	6.26	3313400	6.064	up	up	correct
KR.US	The Kroger Co	20190816	22.23	22.78	22.1714	22.66	6025068	21.6143	up	down	incorrect
KRA.US	Kraton Corporation	20190816	26.38	27.72	26.33	27.6	172929	27.6	up	up	correct
KRC.US	Kilroy Realty Corporation	20190816	77.36	78.8	77.33	78.57	344240	73.3543	up	down	incorrect
KRG.US	Kite Realty Group Trust	20190816	14.58	14.75	14.53	14.64	331926	13.0605	up	up	correct
KRO.US	Kronos Worldwide Inc	20190816	10.5	10.62	10.38	10.56	417114	9.1771	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20190816	14.47	14.91	14.4	14.71	47725	11.7954	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20190816	12.32	12.42	12.27	12.34	34531	11.0633	up	down	incorrect
KSS.US	Kohl's Corporation	20190816	44.68	45.85	44.33	45.51	3864625	41.9562	up	down	incorrect
KSU.US	P	20190816	27.3889	28.23	27.35	28.23	148	26.3131	up	up	correct
KT.US	KT Corporation	20190816	10.98	11.06	10.96	11.05	570650	10.065	up	up	correct
KTB.US	Kontoor Brands Inc	20190816	30.53	32.74	30.4401	32.52	430546	29.8298	up	down	incorrect
KTF.US	DWS Municipal Income Trust	20190816	11.73	11.7415	11.67	11.69	62594	10.5373	down	up	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190816	32.11	32.7337	32.11	32.7337	925	28.0617	up	up	correct
KTN.US	Credit	20190816	32.27	32.35	31.6	31.6	2325	27.8732	down	down	correct
KW.US	Kennedy	20190816	20.64	20.86	20.55	20.84	181369	18.662	up	up	correct
KWR.US	Quaker Chemical Corporation	20190816	156.46	159.27	154.85	158.88	140235	156.0582	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190816	13.93	14.21	13.88	14.21	337297	10.9021	up	up	correct
L.US	Loews Corporation	20190816	48.69	49.13	48.55	48.85	1180247	48.2035	up	up	correct
LAC.US	Lithium Americas Corp	20190816	3.37	3.52	3.37	3.49	108770	3.49	up	up	correct
LAD.US	Lithia Motors Inc	20190816	126.55	130.53	126.55	129.63	164063	127.8557	up	up	correct
LADR.US	Ladder Capital Corp	20190816	16.55	16.73	16.55	16.63	469345	13.9064	up	up	correct
LAIX.US	LAIX Inc	20190816	8.6273	9	8.54	9	117264	9	up	down	incorrect
LAZ.US	Lazard Ltd	20190816	32.8	33.26	32.76	33.12	505900	29.669	up	down	incorrect
LBRT.US	Liberty Oilfield Services Inc	20190816	11.65	12.01	11.55	11.78	775200	11.5608	up	up	correct
LC.US	LendingClub Corporation	20190816	13.86	13.9362	13.325	13.75	935738	13.75	down	down	correct
LCI.US	Lannett Company Inc	20190816	6.52	6.99	6.45	6.77	826531	6.77	up	down	incorrect
LCII.US	LCI Industries	20190816	83.4	86.69	82.96	85.72	288585	80.4937	up	up	correct
LDOS.US	Leidos Holdings Inc	20190816	83.56	84.14	83.49	83.82	1361349	80.8025	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190816	24.7	24.95	24.7	24.92	55724	20.6807	up	up	correct
LEA.US	Lear Corporation	20190816	106.68	109.62	106.32	108.97	813116	105.5468	up	up	correct
LEAF.US	Leaf Group Ltd	20190816	4.82	4.87	4.6552	4.8	84305	4.8	down	up	incorrect
LEG.US	Leggett & Platt Incorporated	20190816	37.82	38.61	37.8	38.51	691218	35.0124	up	down	incorrect
LEJU.US	Leju Holdings Limited	20190816	1.31	1.49	1.31	1.44	277629	1.44	up	up	correct
LEN.US	Lennar Corporation	20190816	48.86	49.39	47.98	49.25	4478509	48.2311	up	up	correct
LENB.US	Lennar Corporation	20190816	38.72	39.17	38.1977	39.17	42835	38.2777	up	down	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20190816	8.58	8.6	8.5208	8.54	203541	7.6152	down	down	correct
LEVI.US	Levi Strauss & Co	20190816	16.4	16.6	16.29	16.3	942437	15.8459	down	down	correct
LFC.US	China Life Insurance Company Limited	20190816	11.37	11.5	11.37	11.43	412212	10.3462	up	up	correct
LGC.US	U	20190816	10.2	10.2	10.15	10.15	961	8.7861	down	up	incorrect
LGF.US	B	20190816	10.53	10.68	10.31	10.51	740024	10.51	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20190816	11.06	11.23	10.86	11.07	877060	11.07	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190816	15.3	15.4	15.2014	15.36	11299	12.4999	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20190816	164.42	166.66	164.13	166.15	617221	166.15	up	down	incorrect
LHX.US	L3Harris Technologies Inc	20190816	211.35	211.9046	209.1	210.87	1394075	201.7619	down	down	correct
LII.US	Lennox International Inc	20190816	252.68	256.3	252.26	256.12	221039	249.0988	up	up	correct
LIN.US	Linde plc	20190816	186.68	189.13	186.56	188.79	1198890	181.3275	up	up	correct
LINX.US	Linx S.A	20190816	8.02	8.16	7.71	7.72	212900	7.5629	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190816	1.43	1.45	1.42	1.45	4651	1.45	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20190816	7.95	8.12	7.9	8.09	742645	8.09	up	up	correct
LLY.US	Eli Lilly and Company	20190816	110.94	111.33	109.29	110.52	3497595	106.1288	down	down	correct
LMT.US	Lockheed Martin Corporation	20190816	376.1	378.34	373.37	377	821356	352.5611	up	up	correct
LNC.US	Lincoln National Corporation	20190816	52.51	53.97	52.34	53.49	1891582	49.546	up	down	incorrect
LND.US	BrasilAgro	20190816	4.26	4.26	4.08	4.09	3336	3.4543	down	down	correct
LNN.US	Lindsay Corporation	20190816	88.15	90.15	87.87	89.35	75424	87.2387	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190816	5.83	5.97	5.63	5.7	1689550	5.3763	down	down	correct
LOW.US	Lowe's Companies Inc	20190816	94.2	94.98	93.38	93.92	4368316	90.5349	down	down	correct
LPG.US	Dorian LPG Ltd	20190816	9.2	9.46	9.2	9.37	319026	8.6547	up	up	correct
LPI.US	Laredo Petroleum Inc	20190816	2.68	2.84	2.62	2.82	207882	56.4	up	up	correct
LPL.US	LG Display Co. Ltd	20190816	5.24	5.35	5.24	5.32	402985	5.32	up	up	correct
LPX.US	Louisiana	20190816	22.75	23.345	22.62	23.31	1606612	22.4477	up	up	correct
LRN.US	Stride Inc	20190816	28.03	28.35	27.57	27.73	261890	27.73	down	down	correct
LSI.US	Life Storage Inc	20190816	101.93	103.53	101.16	103.12	617502	63.3232	up	up	correct
LTC.US	LTC Properties Inc	20190816	48.67	49.27	48.64	49.05	133844	42.558	up	up	correct
LTHM.US	Livent Corporation	20190816	6.62	6.64	6.36	6.57	2202600	6.57	down	down	correct
LUB.US	Luby's Inc	20190816	1.15	1.17	1.15	1.17	22683	0.7121	up	up	correct
LUMN.US	Lumen Technologies Inc	20190816	10.7	11.22	10.59	11.21	11492000	9.2953	up	up	correct
LUV.US	Southwest Airlines Co	20190816	48.7	50.01	48.55	49.79	2997225	49.2624	up	up	correct
LVS.US	Las Vegas Sands Corp	20190816	51.9	52.69	51.63	52.4	2769885	50.1462	up	down	incorrect
LW.US	Lamb Weston Holdings Inc	20190816	68.19	69.18	67.45	68.81	793655	66.7934	up	up	correct
LXFR.US	Luxfer Holdings PLC	20190816	16.15	16.67	16.12	16.47	130103	15.3917	up	down	incorrect
LXP.US	PC	20190816	55.483	55.483	54.8	55.37	3018	48.6662	down	down	correct
LXU.US	LSB Industries Inc	20190816	4.25	4.51	4.2	4.4	198138	3.3846	up	up	correct
LYB.US	LyondellBasell Industries N.V	20190816	72.91	74.41	72.66	74.25	1893132	66.3496	up	down	incorrect
LYG.US	Lloyds Banking Group plc	20190816	2.35	2.38	2.35	2.37	7181928	2.1345	up	up	correct
LYV.US	Live Nation Entertainment Inc	20190816	69.94	70.42	69.7	70.35	509219	70.35	up	up	correct
LZB.US	La	20190816	31.6	31.97	31.53	31.75	251867	30.6326	up	down	incorrect
M.US	Macy's Inc	20190816	16.25	16.42	15.9	15.98	14808621	14.4667	down	up	incorrect
MA.US	Mastercard Incorporated	20190816	274.98	275.96	273.79	274.36	2718148	271.2275	down	down	correct
MAA.US	PI	20190816	65.55	65.55	65.55	65.55	157	55.6737
MAC.US	The Macerich Company	20190816	29.31	29.76	29.13	29.3	2012938	25.1715	down	down	correct
MAIN.US	Main Street Capital Corporation	20190816	42.58	43.22	42.58	43.19	293991	36.5873	up	up	correct
MAN.US	ManpowerGroup Inc	20190816	84.16	85.38	83.68	84.95	244019	79.7596	up	down	incorrect
MANU.US	Manchester United plc	20190816	17.32	17.53	17.23	17.36	47179	16.8847	up	down	incorrect
MAS.US	Masco Corporation	20190816	38.27	38.57	38.09	38.46	1920302	37.2609	up	up	correct
MATX.US	Matson Inc	20190816	35.49	36.49	35.49	35.98	126486	34.4239	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190816	11.07	11.189	11.05	11.09	75921	9.9207	up	up	correct
MAXR.US	Maxar Technologies Inc	20190816	6.32	6.435	6.06	6.32	1898781	6.2852
MBI.US	MBIA Inc	20190816	9.12	9.29	9.04	9.25	544596	9.25	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190816	7.54	7.72	7.535	7.69	4386873	5.8306	up	up	correct
MC.US	Moelis & Company	20190816	31.8	32.28	31.8	31.94	272880	25.4061	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190816	14.68	14.68	14.45	14.5	72065	13.1517	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20190816	37.46	38.64	37.06	38.32	10747	38.32	up	up	correct
MCD.US	McDonald's Corporation	20190816	219.18	219.82	217.3	218.47	2475934	205.965	down	down	correct
MCI.US	Barings Corporate Investors	20190816	16.45	16.6	16.0941	16.52	39711	14.1167	up	up	correct
MCK.US	McKesson Corporation	20190816	142.12	145.74	141.9866	145.29	1258582	141.6546	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190816	6.25	6.34	6.25	6.32	56885	4.834	up	up	correct
MCO.US	Moody's Corporation	20190816	212.51	214.86	210.89	214.29	594354	209.9992	up	down	incorrect
MCR.US	MFS Charter Income Trust	20190816	8.2	8.2699	8.2	8.23	36086	6.7746	up	up	correct
MCS.US	The Marcus Corporation	20190816	34.53	35.28	34.33	35.01	856327	34.4516	up	up	correct
MCY.US	Mercury General Corporation	20190816	53.22	53.34	52.885	53.05	178193	46.8143	down	down	correct
MD.US	MEDNAX Inc	20190816	21.64	22.02	21.56	21.67	504156	21.67	up	down	incorrect
MDC.US	M.D.C. Holdings Inc	20190816	35.85	36.3278	35.72	36.15	227095	31.0875	up	up	correct
MDLA.US	Medallia Inc	20190816	40.11	40.7366	39.16	39.65	303379	39.65	down	down	correct
MDLQ.US	Medley LLC	20190816	19.1	20.2115	19.1	20.15	21093	15.083	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20190816	18.95	19.7946	18.95	19.6686	3841	14.2382	up	up	correct
MDP.US	Meredith Corporation	20190816	44.43	45.26	44.29	44.72	407379	42.4729	up	up	correct
MDT.US	Medtronic plc	20190816	102.51	103.04	101.92	102.76	4758099	97.3098	up	down	incorrect
MDU.US	MDU Resources Group Inc	20190816	26.43	26.77	26.41	26.73	852788	24.779	up	up	correct
MEC.US	Mayville Engineering Company Inc	20190816	11.99	12.08	11.6	11.84	17700	11.84	down	down	correct
MED.US	Medifast Inc	20190816	98.53	102.285	97.5661	101.49	360361	93.6	up	up	correct
MEI.US	Methode Electronics Inc	20190816	25.88	26.74	25.88	26.63	127269	25.8671	up	up	correct
MER.US	PK	20190816	26.44	26.54	26.35	26.42	55500	24.114	down	down	correct
MFC.US	Manulife Financial Corporation	20190816	16.63	16.79	16.55	16.74	1019423	14.7994	up	up	correct
MFG.US	Mizuho Financial Group Inc	20190816	2.93	2.96	2.93	2.95	866497	2.6683	up	up	correct
MFGP.US	Micro Focus International plc	20190816	19.02	19.395	19.02	19.36	401365	15.9908	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190816	13.69	13.7133	13.57	13.63	72874	12.3924	down	down	correct
MFM.US	MFS Municipal Income Trust	20190816	7.05	7.1	7.05	7.08	145820	6.3639	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20190816	26.08	26.09	26.0625	26.08	3696	23.4079
MFV.US	MFS Special Value Trust	20190816	5.75	5.81	5.67	5.67	13412	4.6006	down	down	correct
MG.US	Mistras Group Inc	20190816	15.68	15.935	15.54	15.59	129664	15.59	down	down	correct
MGA.US	Magna International Inc	20190816	47.36	47.77	46.79	47.64	1015281	44.5724	up	down	incorrect
MGF.US	MFS Government Markets Income Trust	20190816	4.59	4.62	4.58	4.59	44998	4.049
MGM.US	MGM Resorts International	20190816	28.17	28.4	28.095	28.31	4222058	27.8447	up	up	correct
MGP.US	MGM Growth Properties LLC	20190816	29	29.56	29	29.34	528720	25.3499	up	up	correct
MGR.US	Affiliated Managers Group Inc	20190816	26.31	26.4	26.25	26.4	46167	23.3366	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190816	22.98	23.16	22.98	23.08	25745	19.8836	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20190816	9.88	10.155	9.78	10.12	1369498	10.0639	up	up	correct
MH.US	PD	20190816	4.8743	4.98	4.79	4.7901	11362	4.7901	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190816	16.78	16.79	16.71	16.79	13500	15.0888	up	down	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20190816	7.7	7.7	7.64	7.66	40668	7.0393	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190816	12.6	12.6725	12.6	12.61	103552	11.3009	up	up	correct
MHK.US	Mohawk Industries Inc	20190816	110.45	112.17	108.93	111.34	682001	111.34	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190816	17.8	17.8	17.7386	17.7531	3444	16.3057	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190816	13.76	13.76	13.64	13.68	43342	12.3455	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20190816	22.12	22.2	21.5	21.97	4587	18.0901	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20190816	36.99	37.66	36.93	37.39	669900	2.1111	up	up	correct
MIN.US	MFS Intermediate Income Trust	20190816	3.79	3.805	3.79	3.79	361681	3.1694
MIXT.US	MiX Telematics Limited	20190816	14.41	14.425	14.12	14.26	37417	13.5187	down	up	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190816	14.4	14.42	14.33	14.34	43464	12.9415	down	down	correct
MKC.US	V	20190816	85	85.095	84.645	84.94	3200	82.1457	down	down	correct
MKL.US	Markel Corporation	20190816	1135.25	1153.98	1132.57	1152.02	34037	1152.02	up	up	correct
MLI.US	Mueller Industries Inc	20190816	25.98	26.91	25.98	26.8	251860	25.9163	up	up	correct
MLM.US	Martin Marietta Materials Inc	20190816	251.65	255.67	251.65	254.84	427386	249.664	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190816	9.82	10.2	9.7759	10.19	6991	10.19	up	up	correct
MLR.US	Miller Industries Inc	20190816	31.46	32.27	31.455	32.09	29712	30.4442	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20190816	97.38	98.01	96.76	97.78	1474910	94.2047	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190816	20.75	20.85	20.75	20.8	57904	18.6001	up	up	correct
MMI.US	Marcus & Millichap Inc	20190816	35.08	35.94	34.79	35.79	325762	35.79	up	up	correct
MMM.US	3M Company	20190816	157.84	161.91	157.45	161.5	3481777	149.6169	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20190816	65.73	66.83	65.67	66.59	788408	54.4864	up	up	correct
MMS.US	Maximus Inc	20190816	76.49	77.53	76.4	77.37	272627	74.894	up	up	correct
MMT.US	MFS Multimarket Income Trust	20190816	5.77	5.81	5.77	5.81	67006	4.8642	up	down	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20190816	14.87	15.05	14.79	14.83	88328	13.4676	down	down	correct
MN.US	Manning & Napier Inc	20190816	1.7	1.7	1.66	1.7	18176	1.6177
MNP.US	Western Asset Municipal Partners Fund Inc	20190816	15.46	15.69	15.46	15.69	37911	14.2617	up	up	correct
MNR.US	PC	20190816	24.685	24.75	24.6648	24.7014	73466	21.5328	up	up	correct
MNRL.US	Brigham Minerals Inc	20190816	19.14	20.54	18.64	20.41	129000	16.6111	up	up	correct
MO.US	Altria Group Inc	20190816	45.7	46.73	45.69	46.48	6986717	38.1995	up	up	correct
MOD.US	Modine Manufacturing Company	20190816	10.05	10.17	9.72	10.1	422293	10.1	up	up	correct
MODN.US	Model N Inc	20190816	25.86	26.315	25.62	26.16	586604	26.16	up	up	correct
MOG.US	A	20190816	77.48	80.43	77.48	79.93	131622	77.9451	up	up	correct
MOGU.US	MOGU Inc	20190816	2.39	2.49	2.39	2.4	17091	2.4	up	down	incorrect
MOH.US	Molina Healthcare Inc	20190816	134.95	138.48	134.5	136.68	617277	136.68	up	up	correct
MOS.US	The Mosaic Company	20190816	19.41	19.855	19.12	19.74	3417958	19.2425	up	up	correct
MOV.US	Movado Group Inc	20190816	22.59	23.1	22.53	22.86	118906	21.7529	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190816	14.37	14.4	14.35	14.35	8125	12.9875	down	down	correct
MPC.US	Marathon Petroleum Corporation	20190816	45.85	46.38	45.54	46.22	5028414	41.182	up	up	correct
MPLX.US	MPLX LP	20190816	26.53	27.19	26.51	27.1	1913678	20.297	up	up	correct
MPV.US	Barings Participation Investors	20190816	17	17.25	16.91	17.11	50244	14.7893	up	up	correct
MPW.US	Medical Properties Trust Inc	20190816	17.87	18.2	17.84	18.15	3157736	15.897	up	up	correct
MPX.US	Marine Products Corporation	20190816	14.57	14.945	14.57	14.64	24383	13.5944	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190816	13.05	13.1798	13.03	13.13	56320	11.8381	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190816	15.3	15.305	15.03	15.14	47649	13.6039	down	up	incorrect
MRC.US	MRC Global Inc	20190816	13.3	13.45	13.17	13.2	495955	13.2	down	down	correct
MRK.US	Merck & Co. Inc	20190816	84.3858	85.2951	84.086	84.9953	8736862	74.8377	up	up	correct
MRO.US	Marathon Oil Corporation	20190816	12.1	12.495	12.015	12.45	10589470	12.0477	up	up	correct
MSA.US	MSA Safety Incorporated	20190816	100.23	102.22	100.23	102.06	86520	98.9005	up	down	incorrect
MSB.US	Mesabi Trust	20190816	23.19	23.91	23.19	23.85	62853	19.1722	up	up	correct
MSCI.US	MSCI Inc	20190816	224.22	226.99	222.63	226.23	543389	222.2387	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190816	9.28	9.33	9.28	9.28	30128	8.1629
MSGS.US	W	20190816	286.15	293.41	286.15	291.5	144425	289.598	up	up	correct
MSI.US	Motorola Solutions Inc	20190816	173	174.74	172.33	173.32	937277	166.8934	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20190816	67	68.48	66.99	68.37	470143	56.0892	up	up	correct
MT.US	ArcelorMittal	20190816	12.67	13.14	12.67	13.11	1917197	12.9886	up	up	correct
MTB.US	M&T Bank Corporation	20190816	145.81	148.305	145.65	147.52	744942	136.12	up	up	correct
MTD.US	Mettler	20190816	665.95	671.51	664.18	665.19	213782	665.19	down	down	correct
MTDR.US	Matador Resources Company	20190816	13.81	15.1	13.78	15.02	3308819	14.9615	up	up	correct
MTG.US	MGIC Investment Corporation	20190816	12.28	12.48	12.22	12.42	1898862	11.7694	up	up	correct
MTH.US	Meritage Homes Corporation	20190816	61.58	62.21	61.41	61.94	664177	61.94	up	up	correct
MTL.US	P	20190816	0.79	0.849	0.7899	0.8192	22711	0.8192	up	up	correct
MTN.US	Vail Resorts Inc	20190816	236.41	237.115	234.605	236.27	148071	228.7296	down	down	correct
MTOR.US	Meritor Inc	20190816	17.36	18.09	17.19	17.98	1023417	17.98	up	down	incorrect
MTR.US	Mesa Royalty Trust	20190816	6.94	7.0396	6.51	6.68	19392	5.9141	down	up	incorrect
MTRN.US	Materion Corporation	20190816	58.1	59.22	56.79	59.12	79429	58.0533	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190816	22.25	22.29	22.13	22.28	17939	21.0725	up	up	correct
MTW.US	The Manitowoc Company Inc	20190816	14.46	14.91	14.4	14.76	380774	14.76	up	up	correct
MTX.US	Minerals Technologies Inc	20190816	47.53	48.41	46.965	48.31	80304	47.9042	up	up	correct
MTZ.US	MasTec Inc	20190816	59.57	60.5	59.53	60.37	811379	60.37	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190816	15.02	15.11	15.02	15.04	32290	13.487	up	down	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190816	14.32	14.32	14.25	14.3	62980	12.9777	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190816	12.9	12.96	12.9	12.95	19886	11.6731	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190816	4.71	4.78	4.71	4.77	1391149	4.404	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190816	15.44	15.49	15.3793	15.42	25017	14.3616	down	up	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190816	14.48	14.5	14.41	14.47	37553	13.1321	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190816	14.53	14.58	14.52	14.58	41403	13.0064	up	up	correct
MUR.US	Murphy Oil Corporation	20190816	18.32	19.04	18.09	18.97	4733723	17.48	up	down	incorrect
MUSA.US	Murphy USA Inc	20190816	92.01	93.94	92.01	93.34	1181110	92.5074	up	down	incorrect
MUX.US	McEwen Mining Inc	20190816	1.82	1.85	1.74	1.75	3833660	1.75	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190816	9.49	9.5	9.44	9.49	90049	8.5489
MVO.US	MV Oil Trust	20190816	6.71	6.9799	6.71	6.9	23004	5.2071	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190816	15.22	15.25	15.08	15.21	14850	13.644	down	up	incorrect
MWA.US	Mueller Water Products Inc	20190816	10.13	10.4	10.13	10.39	717289	9.9857	up	down	incorrect
MX.US	Magnachip Semiconductor Corporation	20190816	10.36	10.72	10.36	10.68	348692	10.68	up	down	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20190816	9.95	9.95	9.95	9.95	102	9.95
MXF.US	The Mexico Fund Inc	20190816	11.88	12.03	11.88	12.02	29578	11.09	up	up	correct
MXL.US	MaxLinear Inc	20190816	20.33	20.82	20.33	20.66	252409	20.66	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190816	14.59	14.59	14.425	14.4399	38465	13.1191	down	up	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20190816	14.94	14.94	14.78	14.88	57086	13.3378	down	down	correct
MYE.US	Myers Industries Inc	20190816	15.13	15.61	15.13	15.59	107389	14.3787	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190816	13.62	13.65	13.57	13.64	93758	12.3752	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190816	15.54	15.54	15.46	15.5	36354	13.7964	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190816	13.17	13.1743	13.11	13.16	37383	11.9	down	down	correct
MYOV.US	Myovant Sciences Ltd	20190816	7.12	7.28	6.8642	7	268108	7	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190816	15.12	15.15	15.065	15.09	253892	14.461	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190816	14.52	14.5231	14.49	14.5	330005	13.6441	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190816	14.22	14.23	14.14	14.15	15621	13.3795	down	down	correct
NAT.US	Nordic American Tankers Limited	20190816	1.77	1.8	1.71	1.76	3254986	1.5208	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190816	13.61	13.63	13.49	13.63	24090	12.9484	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190816	21.84	22.03	21.8	22	44143	19.4537	up	down	incorrect
NBHC.US	National Bank Holdings Corporation	20190816	33.12	33.66	33.07	33.4	214476	31.4735	up	up	correct
NBR.US	Nabors Industries Ltd	20190816	1.8	1.95	1.77	1.95	295946	94.4629	up	up	correct
NC.US	NACCO Industries Inc	20190816	49.8	49.8	49.31	49.8	6380	46.6594
NCA.US	Nuveen California Municipal Value Fund Inc	20190816	10.51	10.61	10.4454	10.45	64067	9.74	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190816	49.61	50.64	49.47	50.48	1958869	50.48	up	up	correct
NCR.US	NCR Corporation	20190816	30.14	30.75	30.1243	30.51	611618	30.51	up	up	correct
NCV.US	PA	20190816	26.0607	26.2299	25.97	26.1103	5550	23.051	up	down	incorrect
NCZ.US	PA	20190816	25.7863	25.7899	25.62	25.7352	15276	24.3887	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190816	4.08	4.18	4.05	4.14	86358	29.7111	up	up	correct
NEA.US	Nuveen AMT	20190816	14.32	14.35	14.29	14.32	357213	13.5021
NEM.US	Newmont Corporation	20190816	38.15	38.65	38.1	38.58	6727845	36.2854	up	up	correct
NEP.US	NextEra Energy Partners LP	20190816	49.25	49.58	48.86	49.09	305968	45.2636	down	up	incorrect
NETI.US	Eneti Inc	20190816	5.4803	5.7693	5.4604	5.6397	39948	51.096	up	up	correct
NEU.US	NewMarket Corporation	20190816	465.35	472.175	465.35	471.8	77304	448.1618	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190816	14.75	14.81	14.73	14.81	29666	13.6986	up	up	correct
NEW.US	Puxin Limited	20190816	6.24	6.43	6.15	6.41	104828	6.41	up	up	correct
NEWR.US	New Relic Inc	20190816	59.22	59.49	57.41	57.5	1314397	57.5	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20190816	5.12	5.34	5.07	5.31	1359233	5.31	up	up	correct
NEXA.US	Nexa Resources S.A	20190816	8.09	8.43	8.07	8.37	161238	7.5134	up	up	correct
NFG.US	National Fuel Gas Company	20190816	46.58	47.15	46.46	47.04	838074	43.0285	up	up	correct
NFH.US	WS	20190816	10.205	10.23	10.19	10.23	1127646	8.6185	up	down	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190816	11.99	12.12	11.99	12.09	109502	10.1199	up	up	correct
NGG.US	National Grid plc	20190816	52.2	52.33	52.1	52.26	468152	46.2383	up	up	correct
NGL.US	PC	20190816	25.37	25.3707	25.37	25.37	1169	19.7352
NGS.US	Natural Gas Services Group Inc	20190816	10.98	11.37	10.92	11.26	152663	11.26	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190816	8.94	9.42	8.93	9.4	77993	7.8905	up	up	correct
NGVT.US	Ingevity Corporation	20190816	76.22	77.08	75.655	76.33	502975	76.33	up	up	correct
NHI.US	National Health Investors Inc	20190816	82.15	82.96	81.77	82.83	146144	71.7786	up	up	correct
NI.US	PB	20190816	28.05	28.16	27.85	27.95	35997	24.1377	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190816	13.73	13.77	13.56	13.68	138319	13.0058	down	up	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20190816	21.21	21.38	21.19	21.36	53119	17.2689	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190816	10.42	10.45	10.41	10.43	8546	9.9988	up	down	incorrect
NINE.US	Nine Energy Service Inc	20190816	7.75	7.84	7.48	7.75	359268	7.75
NIO.US	NIO Inc	20190816	2.89	3.01	2.86	2.95	15884219	2.95	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190816	13.7	13.77	13.7	13.7	9982	13.1147
NJR.US	New Jersey Resources Corporation	20190816	44.45	45.34	44.25	45.22	475399	41.3174	up	up	correct
NKE.US	NIKE Inc	20190816	80.09	80.56	79.25	80.28	5648999	78.5204	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190816	12.58	12.67	12.58	12.6658	7974	12.0277	up	up	correct
NKX.US	Nuveen California AMT	20190816	15.54	15.56	15.48	15.51	61858	14.6762	down	down	correct
NL.US	NL Industries Inc	20190816	3.3	3.4	3.25	3.27	22419	3.0279	down	down	correct
NLS.US	Nautilus Inc	20190816	1.32	1.33	1.23	1.23	523214	1.23	down	down	correct
NLSN.US	Nielsen Holdings plc	20190816	20.41	20.43	20.145	20.35	3165005	19.4577	down	down	correct
NLY.US	PI	20190816	25.61	25.74	25.61	25.68	25028	22.0194	up	up	correct
NM.US	PH	20190816	11.4378	11.4378	11.4378	11.4378	490	11.4378
NMI.US	Nuveen Municipal Income Fund Inc	20190816	11.65	11.655	11.5655	11.59	11785	11.0453	down	down	correct
NMM.US	Navios Maritime Partners L.P	20190816	14.3	16.09	14.3	15.51	151479	13.9583	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20190816	11.4378	11.4378	11.4378	11.4378	490	11.4378
NMR.US	Nomura Holdings Inc	20190816	3.6	3.7	3.6	3.68	1007378	3.3066	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190816	14.49	14.49	14.33	14.3804	3609	13.6182	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190816	14.13	14.18	14.05	14.06	7736	13.4041	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190816	14.34	14.44	14.34	14.36	131027	13.5997	up	up	correct
NNI.US	Nelnet Inc	20190816	65.68	66.98	65.43	66.81	49185	64.7543	up	up	correct
NNN.US	National Retail Properties Inc	20190816	54.59	55.08	54.4825	54.88	736528	49.0929	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190816	10.36	10.42	10.28	10.28	28122	6.1602	down	down	correct
NOA.US	North American Construction Group Ltd	20190816	11.61	11.85	11.5	11.75	58380	11.4002	up	up	correct
NOAH.US	Noah Holdings Limited	20190816	29.59	30.3	29.48	30.01	433459	30.01	up	up	correct
NOC.US	Northrop Grumman Corporation	20190816	367.82	369.29	364.7852	367.91	841575	354.4091	up	down	incorrect
NOK.US	Nokia Corporation	20190816	5.13	5.17	5.1	5.17	11737130	5.17	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190816	13.85	13.85	13.7812	13.79	1688	13.1427	down	down	correct
NOMD.US	Nomad Foods Limited	20190816	20.6	21.06	20.6	20.95	1106944	20.95	up	up	correct
NOV.US	NOV Inc	20190816	18.37	18.79	18.24	18.64	3649210	18.3931	up	up	correct
NOVA.US	Sunnova Energy International Inc	20190816	10.89	11.47	10.71	11.04	392000	11.04	up	up	correct
NOW.US	ServiceNow Inc	20190816	255.91	259.9	254.8733	256.91	1506655	256.91	up	up	correct
NP.US	Neenah Inc	20190816	65.16	67.18	64.68	67.06	112334	61.9841	up	down	incorrect
NPK.US	National Presto Industries Inc	20190816	86.1	86.96	85.03	85.5	97281	75.1601	down	down	correct
NPO.US	EnPro Industries Inc	20190816	60.48	62.72	60.48	61.94	132863	59.6076	up	up	correct
NPTN.US	NeoPhotonics Corporation	20190816	5.87	6.02	5.705	5.75	837541	5.75	down	up	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190816	13.8	13.815	13.73	13.74	25521	13.0981	down	up	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190816	14.09	14.18	14.08	14.1707	45516	13.2904	up	up	correct
NR.US	Newpark Resources Inc	20190816	6.7	6.93	6.61	6.9	299286	6.9	up	up	correct
NRG.US	NRG Energy Inc	20190816	34.46	35.575	34.45	35.47	3132154	33.1138	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190816	17.79	18.2155	17.79	18.08	43432	14.0617	up	up	correct
NRK.US	Nuveen New York AMT	20190816	13.51	13.57	13.51	13.55	63812	12.9914	up	up	correct
NRP.US	Natural Resource Partners L.P	20190816	28.2	28.2	27.5	27.5	11036	22.7173	down	down	correct
NRT.US	North European Oil Royalty Trust	20190816	6.93	6.97	6.82	6.84	40008	5.7313	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190816	27.66	27.715	27.494	27.58	11000	24.6207	down	down	correct
NS.US	PC	20190816	24.5	24.67	24.5	24.59	16572	19.308	up	up	correct
NSA.US	PA	20190816	32.13	32.6	31.93	32.43	276754	29.4034	up	up	correct
NSC.US	Norfolk Southern Corporation	20190816	171.31	173.94	171.31	173	1325145	166.2455	up	up	correct
NSCO.US	WS	20190816	7.16	7.198	6.6	6.83	71047	4.1709	down	down	correct
NSL.US	Nuveen Senior Income Fund	20190816	5.69	5.7099	5.67	5.68	81683	4.7724	down	down	correct
NSP.US	Insperity Inc	20190816	90.55	93.66	90.55	93.41	473378	87.4987	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190816	26.65	27.23	26.6453	27.06	265939	23.8185	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190816	12.14	12.41	12.0923	12.36	204593	102.1357	up	up	correct
NTP.US	Nam Tai Property Inc	20190816	9.07	9.24	9.07	9.2	54907	9.2	up	up	correct
NTR.US	Nutrien Ltd	20190816	49.68	49.88	48.97	49.78	857180	45.4456	up	up	correct
NTZ.US	Natuzzi S.p.A	20190816	1.31	1.62	1.21	1.44	54921	1.44	up	up	correct
NUE.US	Nucor Corporation	20190816	48.01	49.19	47.91	48.76	1381165	45.6043	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190816	15.63	15.68	15.63	15.6799	14189	14.8392	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20190816	39.53	40.5	39.3	40.37	432564	36.9771	up	down	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20190816	10.37	10.45	10.36	10.44	190384	9.9935	up	up	correct
NUW.US	Nuveen AMT	20190816	17.64	17.69	17.603	17.69	16600	16.8395	up	up	correct
NVG.US	Nuveen AMT	20190816	16.61	16.65	16.6	16.6	276855	15.494	down	up	incorrect
NVGS.US	Navigator Holdings Ltd	20190816	9.19	9.35	9.19	9.24	69653	9.24	up	up	correct
NVR.US	NVR Inc	20190816	3491	3508.93	3435.74	3499.9	22780	3499.9	up	up	correct
NVRO.US	Nevro Corp	20190816	81.35	82.62	80.74	80.76	339155	80.76	down	down	correct
NVS.US	Novartis AG	20190816	88.85	89.56	88.81	89.47	1257580	83.0062	up	up	correct
NVT.US	nVent Electric plc	20190816	20.73	21.08	20.67	20.97	940754	19.593	up	up	correct
NVTA.US	Invitae Corporation	20190816	24.7	25.27	24.5	25.17	1617618	25.17	up	up	correct
NWG.US	NatWest Group plc	20190816	4.47	4.49	4.44	4.45	2703223	4.0396	down	down	correct
NWN.US	Northwest Natural Holding Company	20190816	71	72.42	70.39	71.95	112860	66.4923	up	up	correct
NX.US	Quanex Building Products Corporation	20190816	17.15	17.3	17.02	17.27	90640	16.5564	up	up	correct
NXC.US	Nuveen California Select Tax	20190816	16.48	16.48	15.81	15.87	19365	14.6835	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190816	14.72	14.75	14.665	14.71	29856	13.8266	down	down	correct
NXN.US	Nuveen New York Select Tax	20190816	13.9	14.0919	13.9	14.08	2218	13.0365	up	up	correct
NXP.US	Nuveen Select Tax	20190816	15.71	15.79	15.66	15.79	22671	14.6239	up	down	incorrect
NXQ.US	Nuveen Select Tax	20190816	14.68	14.69	14.62	14.69	28935	13.5989	up	down	incorrect
NXR.US	Nuveen Select Tax	20190816	15.76	15.84	15.76	15.84	14745	14.6569	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20190816	44.02	45.24	43.94	44.84	174241	41.7592	up	up	correct
NYCB.US	PU	20190816	48.34	48.75	48.296	48.545	33161	48.545	up	down	incorrect
NYT.US	The New York Times Company	20190816	28	28.3	27.96	28.17	1716001	27.7907	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190816	16.25	16.34	16.25	16.3	204062	15.5453	up	up	correct
O.US	Realty Income Corporation	20190816	72.4	73.04	72.21	72.81	1309718	65.9181	up	down	incorrect
OAK.US	PB	20190816	26.47	26.6599	26.45	26.461	4357	22.7123	down	down	correct
OC.US	Owens Corning	20190816	54.01	55.45	53.75	55.38	1287872	53.6854	up	up	correct
OCN.US	Ocwen Financial Corporation	20190816	1.39	1.56	1.39	1.46	600280	21.9	up	up	correct
ODC.US	Oil	20190816	31.3	32.73	31.175	32.73	11519	30.6413	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20190816	12.65	12.98	12.65	12.79	319843	12.331	up	up	correct
OFC.US	Corporate Office Properties Trust	20190816	28.38	28.865	28.36	28.84	755630	26.2409	up	up	correct
OFG.US	OFG Bancorp	20190816	20.3	20.74	20.3	20.55	154017	19.7564	up	up	correct
OGE.US	OGE Energy Corp	20190816	42.61	43.2	42.61	43.1	962158	38.7996	up	down	incorrect
OGS.US	ONE Gas Inc	20190816	90.12	91.24	89.83	91.2	166957	85.5247	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20190816	38.3	39.37	38.3	39.22	2105529	32.9309	up	up	correct
OI.US	O	20190816	10.55	10.725	10.465	10.64	2042085	10.4874	up	down	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20190816	7.85	7.91	7.8111	7.86	87262	7.0102	up	up	correct
OIBR.US	C	20190816	1.06	1.13	0.97	1.09	369479700	1.09	up	up	correct
OII.US	Oceaneering International Inc	20190816	11.63	12.12	11.49	12.07	984205	12.07	up	down	incorrect
OIS.US	Oil States International Inc	20190816	12.8	13.725	12.71	13.66	755113	13.66	up	down	incorrect
OKE.US	ONEOK Inc	20190816	68.15	69.49	68.113	69.3	2117105	57.029	up	up	correct
OLN.US	Olin Corporation	20190816	16.34	16.7	16.3	16.47	2085227	15.1058	up	up	correct
OLP.US	One Liberty Properties Inc	20190816	27.88	28.03	27.55	27.66	55798	22.7929	down	up	incorrect
OMC.US	Omnicom Group Inc	20190816	76.18	77.46	75.98	77.1	1496966	69.9816	up	up	correct
OMF.US	OneMain Holdings Inc	20190816	37.09	38.15	37.09	37.8	620700	25.2566	up	down	incorrect
OMI.US	Owens & Minor Inc	20190816	4.85	4.93	4.73	4.86	904216	4.8493	up	up	correct
ONE.US	OneSmart International Education Group Limited	20190816	7.46	7.56	7.03	7.08	226800	7.08	down	up	incorrect
ONTO.US	Onto Innovation Inc	20190816	28.01	28.46	27.79	28.45	151383	28.45	up	up	correct
OOMA.US	Ooma Inc	20190816	11.75	12.44	11.75	12.31	53011	12.31	up	down	incorrect
OPY.US	Oppenheimer Holdings Inc	20190816	26.74	27.37	26.74	27.15	32944	24.8492	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190816	12.19	12.32	12.06	12.15	758041	11.7423	down	up	incorrect
ORA.US	Ormat Technologies Inc	20190816	72.41	73.63	72.05	73.22	144305	72.0697	up	up	correct
ORAN.US	Orange S.A	20190816	14.83	14.97	14.82	14.91	617193	12.7501	up	up	correct
ORC.US	Orchid Island Capital Inc	20190816	5.98	6.11	5.98	6.09	630733	4.2281	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20190816	15.76	15.94	15.65	15.68	136610	12.4532	down	up	incorrect
ORCL.US	Oracle Corporation	20190816	53.18	53.695	53.01	53.59	9913097	51.634	up	up	correct
ORI.US	Old Republic International Corporation	20190816	22.12	22.35	21.98	22.31	1527804	17.2347	up	up	correct
ORN.US	Orion Group Holdings Inc	20190816	4.16	4.45	4.16	4.31	149639	4.31	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20190816	1.67	1.74	1.65	1.7	363511	1.7	up	up	correct
OSK.US	Oshkosh Corporation	20190816	68.44	70.18	68.1	69.45	465896	67.2665	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190816	26.71	27.48	26.7	27.35	660900	26.0281	up	up	correct
OVV.US	Ovintiv Inc	20190816	4.14	4.22	4.125	4.22	5018284	19.3807	up	down	incorrect
OXM.US	Oxford Industries Inc	20190816	64.9	66.2399	64.895	66.06	118180	63.1904	up	up	correct
OXY.US	Occidental Petroleum Corporation	20190816	44.13	44.83	44.01	44.57	8513844	41.5018	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190816	90.11	92.65	89.95	92.48	161058	85.6194	up	up	correct
PACK.US	Ranpak Holdings Corp	20190816	4.83	5.1	4.5	4.97	27934	4.97	up	up	correct
PAG.US	Penske Automotive Group Inc	20190816	42	43.22	42	42.87	264587	41.0037	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190816	50.68	53.43	49.07	51.54	5733600	51.54	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190816	15.1	15.28	15.02	15.05	24982	13.6894	down	down	correct
PAM.US	Pampa Energía S.A	20190816	17.72	18.27	17.27	17.34	1010429	17.34	down	down	correct
PAR.US	PAR Technology Corporation	20190816	22.38	22.84	22.05	22.46	148673	22.1783	up	up	correct
PARR.US	Par Pacific Holdings Inc	20190816	21.23	21.4	21.09	21.16	272738	21.16	down	down	correct
PAYC.US	Paycom Software Inc	20190816	238.5	242.205	237.97	241.42	446318	241.42	up	up	correct
PB.US	Prosperity Bancshares Inc	20190816	63.93	65.08	63.93	64.95	1006300	60.3921	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190816	36.56	36.94	36.38	36.92	342092	31.4869	up	down	incorrect
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190816	26.18	26.295	25.93	26.09	4975	22.0894	down	down	correct
PBF.US	PBF Energy Inc	20190816	21.66	21.95	21.44	21.74	1772419	21.3079	up	down	incorrect
PBFX.US	PBF Logistics LP	20190816	19.59	19.71	19.48	19.65	110330	15.6428	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20190816	32.91	33.18	32.78	32.91	258848	32.91
PBI.US	Pitney Bowes Inc	20190816	3.26	3.47	3.22	3.47	4577286	3.1415	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20190816	13.4	13.49	13.11	13.23	14542730	10.5698	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20190816	12.26	12.35	11.905	11.95	6076082	10.3192	down	up	incorrect
PBT.US	Permian Basin Royalty Trust	20190816	4.8	5.05	4.8	5.01	85542	4.2812	up	up	correct
PBY.US	Prospect Capital Corporation	20190816	25.879	25.93	25.73	25.929	1953	22.9207	up	up	correct
PCF.US	High Income Securities Fund	20190816	8.23	8.29	8.23	8.29	21461	6.4521	up	up	correct
PCG.US	PG&E Corporation	20190816	14.41	15.07	14.27	14.28	5123504	14.28	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190816	23.42	23.88	23.42	23.79	409619	18.6643	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20190816	10.19	10.19	10.1	10.1	34134	9.0094	down	up	incorrect
PCM.US	PCM Fund Inc	20190816	10.71	10.985	10.71	10.98	21499	8.9229	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190816	16.57	17.17	16.57	17.07	134783	14.2125	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20190816	19.5	19.68	19.5	19.5	18010	18.4086
PD.US	PagerDuty Inc	20190816	33.96	36.6	33.88	34.68	747811	34.68	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190816	30.75	31.2891	30.75	31.2	149976	24.6844	up	down	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20190816	19.68	20.1	19.64	19.98	696432	17.8289	up	up	correct
PDS.US	Precision Drilling Corporation	20190816	1.09	1.13	1.08	1.09	71465	21.8
PDT.US	John Hancock Premium Dividend Fund	20190816	17.03	17.07	16.998	17	40717	14.1834	down	down	correct
PEAK.US	Healthpeak Properties Inc	20190816	34.39	34.655	34.24	34.48	2441016	31.2933	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190816	57.98	58.33	57.88	58.1	1843277	53.3343	up	down	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20190816	4.52	4.62	4.37	4.55	1390833	3.8047	up	up	correct
PEN.US	Penumbra Inc	20190816	146.09	146.56	144.02	145.21	198218	145.21	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20190816	14.75	14.92	14.7466	14.9	149670	12.5738	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190816	15.43	15.89	15.43	15.89	34324	13.7187	up	down	incorrect
PFE.US	Pfizer Inc	20190816	34.72	35.01	34.49	34.65	28474674	30.1057	down	up	incorrect
PFGC.US	Performance Food Group Company	20190816	45.16	45.69	44.5	45.6	1004201	45.6	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190816	11.2	11.48	11.2	11.41	133315	9.1384	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20190816	10.03	10.3	10.03	10.23	367649	8.1859	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190816	12.27	12.32	12.21	12.26	17805	10.4486	down	up	incorrect
PFS.US	Provident Financial Services Inc	20190816	23.26	23.76	23.26	23.71	310458	21.2248	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20190816	26.7	27.12	26.665	26.77	256330	25.9903	up	down	incorrect
PG.US	The Procter & Gamble Company	20190816	118.06	119.54	117.6	119.18	8302368	112.7354	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190816	11.25	11.39	11.11	11.34	46262	9.1831	up	up	correct
PGR.US	The Progressive Corporation	20190816	77.64	78.07	77.14	77.49	1894149	69.9792	down	down	correct
PGRE.US	Paramount Group Inc	20190816	13.21	13.35	13.14	13.28	1023902	12.2268	up	up	correct
PGTI.US	PGT Innovations Inc	20190816	14.14	14.35	13.97	13.98	319116	13.98	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20190816	19.05	19.35	19.0345	19.215	32419	15.9633	up	up	correct
PH.US	Parker	20190816	158.48	162.315	158.25	161.82	706814	155.2964	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190816	10.37	10.39	10.35	10.38	36796	8.7575	up	up	correct
PHG.US	Koninklijke Philips N.V	20190816	45.69	46.25	45.69	45.97	631975	43.3004	up	up	correct
PHI.US	PLDT Inc	20190816	21.45	21.68	20.65	20.74	304072	17.5772	down	down	correct
PHK.US	PIMCO High Income Fund	20190816	7.75	7.89	7.75	7.87	429003	6.2593	up	up	correct
PHM.US	PulteGroup Inc	20190816	31.55	32.23	31.43	32.07	2466566	31.1273	up	up	correct
PHR.US	Phreesia Inc	20190816	25.65	27.33	25.06	26.67	193888	26.67	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20190816	9.08	9.12	9.06	9.08	52538	7.2391
PHX.US	PHX Minerals Inc	20190816	11.18	11.41	11.11	11.2	29535	10.7667	up	up	correct
PII.US	Polaris Inc	20190816	81.89	82.675	77.58	79.91	1653986	75.197	down	up	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20190816	4.54	4.6	4.54	4.56	134731	3.8092	up	up	correct
PINS.US	Pinterest Inc	20190816	32.63	32.77	32	32.22	2534009	32.22	down	down	correct
PIPR.US	Piper Sandler Companies	20190816	70.78	72.02	70.78	71.69	65100	65.9707	up	up	correct
PJT.US	PJT Partners Inc	20190816	40.13	41.44	40	41	112591	39.1163	up	down	incorrect
PK.US	Park Hotels & Resorts Inc	20190816	23.8	24.195	23.7	23.92	2640461	21.7233	up	up	correct
PKE.US	Park Aerospace Corp	20190816	17.08	17.525	17.06	17.43	246843	15.3792	up	up	correct
PKG.US	Packaging Corporation of America	20190816	100.74	102.24	100.55	101.28	863542	93.9608	up	up	correct
PKI.US	PerkinElmer Inc	20190816	81.4	82.665	81.18	82.34	639039	81.8885	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20190816	25.8	26.35	25.785	26.07	44221	20.9919	up	up	correct
PKX.US	POSCO	20190816	41.87	42.45	41.87	42.38	296524	39.4633	up	up	correct
PLAN.US	Anaplan Inc	20190816	56.22	58.78	55.34	58.03	1580857	58.03	up	up	correct
PLD.US	Prologis Inc	20190816	81.87	82.6	80.98	82.39	4364437	77.7358	up	up	correct
PLNT.US	Planet Fitness Inc	20190816	69.29	70	69.1101	69.81	551873	69.81	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190816	42.59	43.39	42.21	43.37	57447	40.371	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20190816	18.8	18.8	18.49	18.5	163619	15.9053	down	down	correct
PM.US	Philip Morris International Inc	20190816	84.73	85.51	84.66	84.91	3302538	73.454	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190816	14.7	14.7	14.64	14.67	53951	13.9352	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20190816	15.89	15.98	15.75	15.76	128559	15.0182	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20190816	7.99	8.02	7.98	8	93594	7.1222	up	down	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20190816	13.3	13.39	13.27	13.39	77694	11.8201	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20190816	21.66	21.89	21.6	21.82	1396148	17.7092	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190816	12.4	12.49	12.4	12.47	22432	11.7274	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20190816	125.88	127.4073	125.37	127	1850182	117.7822	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20190816	13.85	13.92	13.85	13.9099	4319	13.1431	up	down	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20190816	11.99	12	11.92	11.95	4913	11.4565	down	down	correct
PNM.US	PNM Resources Inc	20190816	50.44	51.06	50.31	51	383888	48.0942	up	down	incorrect
PNR.US	Pentair plc	20190816	35.69	36.205	35.54	36.18	1190408	34.9242	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20190816	93.84	94.63	93.25	94.12	1365043	86.0521	up	up	correct
POLY.US	Plantronics Inc	20190816	26.45	27.48	26.16	27.36	720913	26.7692	up	up	correct
POR.US	Portland General Electric Company	20190816	55.98	56.59	55.98	56.3	523509	51.5136	up	up	correct
POST.US	Post Holdings Inc	20190816	96.02	97.89	95.6	97.53	525339	97.53	up	up	correct
PPG.US	PPG Industries Inc	20190816	109.14	111.44	109.14	110.72	855577	106.7164	up	up	correct
PPL.US	PPL Corporation	20190816	29.27	29.54	29.15	29.41	4934653	25.5835	up	up	correct
PPT.US	Putnam Premier Income Trust	20190816	5.2	5.25	5.2	5.22	183536	4.3255	up	up	correct
PRA.US	ProAssurance Corporation	20190816	38.23	39.13	38.23	38.78	776753	37.0339	up	up	correct
PRG.US	PROG Holdings Inc	20190816	62.6921	64.5407	62.5722	64.3109	557064	54.2748	up	up	correct
PRGO.US	Perrigo Company plc	20190816	46.17	46.76	45.665	46.18	1700289	43.976	up	up	correct
PRI.US	Primerica Inc	20190816	112.34	116.355	112.34	115.57	357629	112.0849	up	up	correct
PRLB.US	Proto Labs Inc	20190816	93.86	96.75	93.86	96.41	184569	96.41	up	up	correct
PRMW.US	Primo Water Corporation	20190816	12.3	12.54	12.24	12.44	908005	11.9495	up	up	correct
PRO.US	PROS Holdings Inc	20190816	71.09	72.78	70.85	72.42	227956	72.42	up	up	correct
PRS.US	Prudential Financial Inc	20190816	26.9	27	26.85	26.9	74147	23.9694
PRT.US	PermRock Royalty Trust	20190816	6.72	6.965	6.72	6.91	40890	5.8402	up	up	correct
PRTY.US	Party City Holdco Inc	20190816	4.34	4.74	4.26	4.71	2737602	4.71	up	up	correct
PRU.US	Prudential Financial Inc	20190816	80.8	82.5421	80.7888	82.03	2693028	71.9019	up	up	correct
PSA.US	Public Storage	20190816	260	261.055	258.65	258.78	699469	238.1643	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190816	28.6	28.77	28.45	28.6	17736	23.633
PSN.US	Parsons Corporation	20190816	34.55	34.86	34.12	34.16	192931	34.16	down	down	correct
PSO.US	Pearson plc	20190816	9.81	9.87	9.79	9.86	127502	9.2544	up	up	correct
PSTG.US	Pure Storage Inc	20190816	13.11	13.48	13.02	13.35	2378973	13.35	up	up	correct
PSTL.US	Postal Realty Trust Inc	20190816	14.88	15.22	14.88	14.93	15700	13.4333	up	up	correct
PSX.US	Phillips 66	20190816	98.04	99.1	97.67	98.83	2118447	88.068	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190816	51.85	52.79	51.59	52.35	787989	42.1268	up	up	correct
PTR.US	PetroChina Company Limited	20190816	48.63	48.97	48.4	48.77	111664	41.4136	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190816	17.15	17.61	17.14	17.43	472455	14.207	up	down	incorrect
PUK.US	Prudential plc	20190816	34.82	34.96	34.58	34.7	559488	28.0103	down	up	incorrect
PUKPRA.US	PUKPRA	20190816	26.8	26.92	26.64	26.7	3400	23.6964	down	up	incorrect
PUMP.US	ProPetro Holding Corp	20190816	11.27	11.45	11.09	11.34	1849014	11.34	up	up	correct
PVG.US	Pretium Resources Inc	20190816	12.65	12.75	12.24	12.32	2298581	12.32	down	down	correct
PVH.US	PVH Corp	20190816	69.59	71.44	69.2	70.72	1361199	70.5547	up	up	correct
PVL.US	Permianville Royalty Trust	20190816	2.45	2.51	2.44	2.5	44522	2.0699	up	down	incorrect
PWR.US	Quanta Services Inc	20190816	32.9	33.3	32.73	33.17	1281799	32.879	up	up	correct
PXD.US	Pioneer Natural Resources Company	20190816	123.51	125.0609	122.38	124.61	1223228	116.3294	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190816	9.85	9.85	9.7	9.75	20701	9.2014	down	down	correct
PYS.US	PPlus Trust Series RRD	20190816	18.08	18.08	17.8238	17.885	1947	14.5379	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20190816	11.14	11.19	11.11	11.14	39811	10.5164
PZN.US	Pzena Investment Management Inc	20190816	8.31	8.53	8.29	8.3	43774	7.4263	down	down	correct
QD.US	Qudian Inc	20190816	8.83	8.98	8.23	8.92	11094917	8.92	up	up	correct
QGEN.US	QIAGEN N.V	20190816	34.47	34.73	34.39	34.59	614091	34.59	up	up	correct
QSR.US	Restaurant Brands International Inc	20190816	74.05	74.61	73.23	74.52	2003427	68.2704	up	up	correct
QTWO.US	Q2 Holdings Inc	20190816	91.43	92.66	91.39	92.44	378119	92.44	up	up	correct
QUOT.US	Quotient Technology Inc	20190816	7.65	7.82	7.59	7.81	783682	7.81	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190816	25.27	25.29	25.2	25.26	61601	21.566	down	down	correct
R.US	Ryder System Inc	20190816	46.42	47.68	46.42	47.64	311636	43.2786	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190816	22.09	22.19	22.023	22.06	103019	16.5965	down	down	correct
RACE.US	Ferrari N.V	20190816	154.13	156.69	154.13	155.83	447749	153.8829	up	up	correct
RAD.US	Rite Aid Corporation	20190816	5.39	5.74	5.21	5.67	1845325	5.67	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20190816	43.96	44.83	43.96	44.76	336613	44.76	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190816	38.27	38.965	38.27	38.84	376458	37.2684	up	up	correct
RBC.US	Regal Beloit Corporation	20190816	69.79	71.1368	69.79	70.76	323008	68.7643	up	up	correct
RC.US	Ready Capital Corporation	20190816	14.51	14.82	14.49	14.72	192378	11.2133	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190816	26.42	26.42	26.27	26.28	1202	23.0841	down	up	incorrect
RCB.US	Ready Capital Corporation	20190816	25.6	25.6	25.55	25.59	1700	23.859	down	down	correct
RCF.US	UN	20190816	44	45.3	43.2	44.45	720578	44.45	up	down	incorrect
RCI.US	Rogers Communications Inc	20190816	51.01	51.38	50.85	51.09	245313	45.9372	up	down	incorrect
RCL.US	Royal Caribbean Group	20190816	104.57	105.78	103.91	105.18	1003183	102.7949	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190816	9.5	9.58	9.5	9.56	62870	7.8031	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190816	7.15	7.6	7.08	7.38	157915	7.38	up	up	correct
RDN.US	Radian Group Inc	20190816	22.44	22.92	22.44	22.76	1518208	21.5757	up	down	incorrect
RDS.US	B	20190816	55.28	55.695	55.11	55.56	2173329	52.0374	up	down	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20190816	34.98	35.5	34.96	35.24	164308	34.6654	up	up	correct
RE.US	Everest Re Group Ltd	20190816	247.79	249.93	247.04	249.29	169855	233.9923	up	up	correct
RELX.US	RELX PLC	20190816	23.49	23.56	23.44	23.51	227167	22.3251	up	up	correct
RENN.US	Renren Inc	20190816	0.85	0.86	0.83	0.86	23871	2.58	up	up	correct
RES.US	RPC Inc	20190816	5.97	6.14	5.9	6.1	2205826	6.1	up	up	correct
REV.US	Revlon Inc	20190816	15.71	16.78	14.83	16.77	333378	16.77	up	up	correct
REVG.US	REV Group Inc	20190816	11.25	11.6	11.17	11.47	138747	11.1813	up	up	correct
REX.US	REX American Resources Corporation	20190816	70.59	72.64	70.1	72.64	45197	72.64	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20190816	42.85	43.65	42.85	43.5	1036362	41.747	up	up	correct
REZI.US	Resideo Technologies Inc	20190816	14.12	14.92	14.12	14.67	1122334	14.67	up	up	correct
RF.US	Regions Financial Corporation	20190816	13.71	14.1	13.71	14.09	10048796	12.7918	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190816	14.43	14.43	14.32	14.4	66162	12.0199	down	down	correct
RFL.US	Rafael Holdings Inc	20190816	19.48	20.49	19.31	20.49	12034	20.49	up	up	correct
RFP.US	Resolute Forest Products Inc	20190816	4.71	4.8	4.65	4.71	279229	4.3654
RGA.US	Reinsurance Group of America Incorporated	20190816	145.97	149.13	145.77	148.69	222978	140.7554	up	down	incorrect
RGR.US	Sturm Ruger & Company Inc	20190816	41.83	42.14	41.44	41.52	250796	36.4597	down	down	correct
RGS.US	Regis Corporation	20190816	17.56	17.99	17.56	17.69	184762	17.69	up	up	correct
RGT.US	Royce Global Value Trust Inc	20190816	9.68	9.7709	9.68	9.77	2898	7.5548	up	up	correct
RH.US	RH	20190816	138.63	141.17	138.63	139.2	544719	139.2	up	up	correct
RHI.US	Robert Half International Inc	20190816	54.2	55.17	54.2	55.04	617704	52.3015	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190816	80.34	81.77	80.215	81.48	366552	77.8265	up	down	incorrect
RIG.US	Transocean Ltd	20190816	3.9	4.23	3.86	4.2	21675770	4.2	up	up	correct
RIO.US	Rio Tinto Group	20190816	48.84	49.01	48.61	48.82	1544269	40.5772	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190816	16.63	16.8302	16.63	16.73	9499	12.0294	up	up	correct
RJF.US	Raymond James Financial Inc	20190816	74.49	76.23	74.28	75.75	717556	48.6392	up	up	correct
RL.US	Ralph Lauren Corporation	20190816	85.73	87.21	85.15	86.94	1387845	83.4508	up	up	correct
RLGY.US	Realogy Holdings Corp	20190816	5.95	6.205	5.9	6.15	2787955	6.061	up	up	correct
RLI.US	RLI Corp	20190816	90.62	92.25	90.5058	92.08	126427	86.4524	up	down	incorrect
RLJ.US	RLJ Lodging Trust	20190816	15.84	16.225	15.8	16.2	1380654	15.504	up	up	correct
RM.US	Regional Management Corp	20190816	26.99	27.53	26.91	27.08	56710	26.3244	up	up	correct
RMD.US	ResMed Inc	20190816	133.26	134.63	132.83	134.44	572196	132.011	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190816	22.2	22.6035	22.19	22.41	12870	19.4381	up	down	incorrect
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20190816	20.15	20.328	20.15	20.23	40600	17.6656	up	down	incorrect
RMPL.US	P	20190816	25.75	25.75	25.75	25.75	358	25.3858
RMT.US	Royce Micro	20190816	7.75	7.84	7.75	7.82	96195	6.4776	up	up	correct
RNG.US	RingCentral Inc	20190816	140.77	142.15	138.61	138.61	528848	138.61	down	down	correct
RNGR.US	Ranger Energy Services Inc	20190816	6.55	6.7	6.55	6.6	11127	6.6	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190816	22.7	23.05	22.6926	23.02	163294	19.6576	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190816	188.45	190.39	187.97	189.73	276607	185.7641	up	up	correct
ROG.US	Rogers Corporation	20190816	132.17	137.74	132.01	136.78	134974	136.78	up	up	correct
ROK.US	Rockwell Automation Inc	20190816	147.32	150.66	147.04	150.31	853134	144.3822	up	down	incorrect
ROL.US	Rollins Inc	20190816	32.76	33.54	32.76	33.05	2212359	21.6047	up	down	incorrect
ROP.US	Roper Technologies Inc	20190816	352.64	358.83	352.64	357.41	382405	353.0743	up	up	correct
RPM.US	RPM International Inc	20190816	67.26	68.49	67.13	68.23	1846638	65.4076	up	up	correct
RPT.US	RPT Realty	20190816	11.86	12.06	11.83	12	475961	10.8516	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190816	14.57	14.85	14.57	14.7	309712	12.4773	up	up	correct
RRC.US	Range Resources Corporation	20190816	4.03	4.17	3.76	4.1	11330860	4.0626	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20190816	1.87	1.955	1.85	1.95	1035438	1.9154	up	up	correct
RRX.US	Regal Beloit Corporation	20190816	69.79	71.1368	69.79	70.76	323008	68.7643	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20190816	96.2	97.84	96.2	97.59	1213680	93.1803	up	down	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20190816	18.71	18.82	18.71	18.73	2700	14.4393	up	up	correct
RSG.US	Republic Services Inc	20190816	89.76	90.31	89.51	89.92	1187101	86.3601	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190816	124.99	125.68	124.02	125.05	2532025	74.3414	up	down	incorrect
RVI.US	Retail Value Inc	20190816	6.974	7.0852	6.8531	6.9985	296494	-21.7217	up	up	correct
RVLV.US	Revolve Group Inc	20190816	24.5	25.27	23.5	23.69	2312069	23.69	down	down	correct
RVT.US	Royce Value Trust Inc	20190816	13.14	13.34	13.14	13.28	162037	10.8284	up	up	correct
RWT.US	Redwood Trust Inc	20190816	17	17.19	17	17.1	968934	14.3371	up	up	correct
RXN.US	Rexnord Corporation	20190816	25.87	26.26	25.78	26.07	519156	25.6793	up	up	correct
RY.US	Royal Bank of Canada	20190816	74.9	75.4196	74.45	75.13	787961	68.5626	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20190816	2.57	2.95	2.57	2.84	2216605	2.84	up	up	correct
RYB.US	RYB Education Inc	20190816	5.85	6.3	5.85	6.3	17588	6.3	up	up	correct
RYI.US	Ryerson Holding Corporation	20190816	7.02	7.25	7.02	7.2	118169	7.1529	up	up	correct
RYN.US	Rayonier Inc	20190816	26.82	27.27	26.82	27.04	1054991	24.7111	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20190816	27.69	27.7	27.51	27.56	10740	23.8167	down	down	correct
SA.US	Seabridge Gold Inc	20190816	14.01	14.06	13.26	13.31	592325	13.31	down	down	correct
SAFE.US	Safehold Inc	20190816	28.66	29.26	28.245	28.85	142873	28.1075	up	up	correct
SAH.US	Sonic Automotive Inc	20190816	26.85	27.29	26.655	26.98	283267	26.2192	up	up	correct
SAIC.US	Science Applications International Corporation	20190816	81.63	83.8	81.63	83.4	188359	80.1511	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190816	21.55	22.25	21.55	21.97	827320	21.97	up	up	correct
SAM.US	The Boston Beer Company Inc	20190816	411.59	423.905	411.21	421.96	138685	421.96	up	up	correct
SAN.US	Banco Santander S.A	20190816	3.86	3.95	3.86	3.93	9176957	3.7778	up	up	correct
SAND.US	Sandstorm Gold Ltd	20190816	6.26	6.3	6	6	1852110	6	down	down	correct
SAP.US	SAP SE	20190816	117.94	119.4	117.93	118.98	295814	115.392	up	up	correct
SAR.US	Saratoga Investment Corp	20190816	24.04	24.23	23.9586	24.13	48329	20.6623	up	down	incorrect
SAVE.US	Spirit Airlines Inc	20190816	37.59	38.44	37.4032	38.4	534672	38.4	up	up	correct
SB.US	Safe Bulkers Inc	20190816	1.76	1.85	1.76	1.83	194756	1.83	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190816	215.9	216.75	213.91	215.05	38449500	215.05	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20190816	12.67	12.77	12.41	12.45	2114535	12.45	down	up	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20190816	9.22	9.28	9.22	9.28	12973	8.6379	up	up	correct
SBOW.US	SilverBow Resources Inc	20190816	8.08	8.86	8.08	8.38	38324	8.38	up	up	correct
SBR.US	Sabine Royalty Trust	20190816	42.25	42.41	41.47	41.96	16309	34.8976	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190816	13.19	13.28	13.02	13.13	1962439	12.5699	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20190816	5.1	5.195	5.08	5.15	3342092	4.5992	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20190816	26.07	26.38	26.07	26.29	564649	24.4709	up	up	correct
SCCO.US	Southern Copper Corporation	20190816	29.98	30.09	29.66	29.91	918761	27.2446	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20190816	13.17	13.35	13.17	13.3	61120	10.0091	up	up	correct
SCE.US	PL	20190816	23.5871	23.74	23.5871	23.63	17482	22.3867	up	down	incorrect
SCHW.US	The Charles Schwab Corporation	20190816	36.85	37.53	36.78	37.14	6311761	35.949	up	up	correct
SCI.US	Service Corporation International	20190816	47.3	48.35	47.21	48.03	1146084	46.1093	up	up	correct
SCL.US	Stepan Company	20190816	93.01	94.89	93.01	94.57	58981	92.1017	up	down	incorrect
SCM.US	Stellus Capital Investment Corporation	20190816	12.83	13.12	12.81	13	144525	10.2325	up	up	correct
SCS.US	Steelcase Inc	20190816	15.44	15.8	15.44	15.71	445571	14.3477	up	down	incorrect
SCU.US	Sculptor Capital Management Inc	20190816	21.11	22.245	20.9945	22.04	145843	18.9333	up	up	correct
SCX.US	The L.S. Starrett Company	20190816	5.79	5.86	5.61	5.66	7323	5.66	down	down	correct
SD.US	SandRidge Energy Inc	20190816	4.61	4.87	4.42	4.86	283510	4.86	up	up	correct
SDRL.US	Seadrill Limited	20190816	20.84	22	20.5	21.42	1239945	21.42	up	up	correct
SE.US	Sea Limited	20190816	34.92	35.75	34.32	35.42	4846421	35.42	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20190816	31.21	31.96	31.2	31.63	784442	31.63	up	up	correct
SEDA.US	UN	20190816	0.135	0.14	0.135	0.135	573100	0.135
SEE.US	Sealed Air Corporation	20190816	42.24	42.61	41.855	42.38	1013395	40.7457	up	up	correct
SEM.US	Select Medical Holdings Corporation	20190816	15.93	16.2	15.93	16.08	372394	15.9125	up	up	correct
SF.US	Stifel Financial Corp	20190816	51.75	52.73	51.75	52.19	330457	33.8969	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190816	26	26.1	25.92	26.1	23767	24.1692	up	up	correct
SFE.US	Safeguard Scientifics Inc	20190816	11.93	12.25	11.9109	12.2	99606	11.1975	up	up	correct
SFL.US	SFL Corporation Ltd	20190816	12.5	12.75	12.5	12.72	461463	10.1003	up	up	correct
SFUN.US	Fang Holdings Limited	20190816	1.66	1.88	1.66	1.85	555954	18.5	up	up	correct
SG.US	Sweetgreen Inc.	20190816	10.12	10.3108	10	10	38888	10	down	down	correct
SGU.US	Star Group L.P	20190816	9.49	9.72	9.4879	9.59	44632	8.4758	up	up	correct
SHAK.US	Shake Shack Inc	20190816	96.13	98.06	95.33	97.09	1513566	97.09	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190816	33.11	33.43	32.9225	33.14	104244	30.4914	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190816	30.15	30.3	29.89	30.04	75538	26.5381	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20190816	20.61	21.31	20.61	21.2	436623	15.8599	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20190816	12.99	13.22	12.94	13.16	2259718	12.5099	up	up	correct
SHOP.US	Shopify Inc	20190816	356.09	361.07	351.4578	358.74	1320625	358.74	up	up	correct
SHW.US	The Sherwin	20190816	524.9	532.02	522.5	530.09	602203	173.4381	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190816	3.45	3.535	3.45	3.49	4430967	3.2699	up	up	correct
SIG.US	Signet Jewelers Limited	20190816	11.81	12.13	11.54	11.89	2084183	11.407	up	down	incorrect
SII.US	Sprott Inc	20190816	2.8232	2.845	2.73	2.74	43678	25.5693	down	down	correct
SITC.US	SITE Centers Corp	20190816	13.61	13.7	13.485	13.7	704623	12.6264	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190816	73.98	75.17	73.98	74.29	178105	74.29	up	down	incorrect
SIX.US	Six Flags Entertainment Corporation	20190816	55.85	56.2	55.41	56.17	788650	53.8082	up	up	correct
SJI.US	South Jersey Industries Inc	20190816	31.3	31.76	31.3	31.65	271118	28.2118	up	up	correct
SJM.US	The J. M. Smucker Company	20190816	114.13	114.67	113.68	114.35	583819	106.7	up	up	correct
SJR.US	Shaw Communications Inc	20190816	19.16	19.28	19.13	19.24	232524	17.367	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20190816	2.31	2.47	2.3	2.41	69164	1.9945	up	up	correct
SJW.US	SJW Group	20190816	65.53	66.71	65.45	66.59	128203	63.715	up	up	correct
SKIL.US	Skillsoft Corp	20190816	9.93	9.93	9.93	9.93	0	9.93
SKM.US	SK Telecom Co.Ltd	20190816	21.5	21.53	21.22	21.3	582103	33.1959	down	up	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20190816	14.63	14.82	14.53	14.64	1809233	12.7983	up	up	correct
SKX.US	Skechers U.S.A. Inc	20190816	31.05	31.3196	30.88	31.02	1742013	31.02	down	up	incorrect
SKY.US	Skyline Champion Corporation	20190816	29.9	30.27	29.64	30.13	257841	30.13	up	up	correct
SLB.US	Schlumberger Limited	20190816	31.64	32.78	31.6	32.72	13561280	30.1751	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20190816	11.93	12.7	11.73	12.44	1295200	12.0618	up	up	correct
SLF.US	Sun Life Financial Inc	20190816	39.46	39.98	39.23	39.79	332942	36.0836	up	up	correct
SLG.US	SL Green Realty Corp	20190816	78.2317	79.2717	77.6917	79.1617	872421	67.2762	up	up	correct
SM.US	SM Energy Company	20190816	9.16	9.84	9.11	9.81	3290030	9.6191	up	up	correct
SMAR.US	Smartsheet Inc	20190816	47.05	49.56	46.8	49.34	1473468	49.34	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190816	6.4	6.55	6.4	6.52	2300636	5.8256	up	up	correct
SMG.US	The Scotts Miracle	20190816	109	111.48	109	111.16	294721	103.9903	up	down	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20190816	11.43	11.775	11.325	11.49	25776	11.49	up	up	correct
SMLP.US	Summit Midstream Partners LP	20190816	4.97	5.1299	4.77	5.08	485112	69.3201	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20190816	7.31	7.5	7.3	7.46	114014	103.3481	up	up	correct
SMP.US	Standard Motor Products Inc	20190816	43.8	45.33	43.8	44.85	49552	43.2612	up	up	correct
SNA.US	Snap	20190816	144.94	148	144.94	147.42	243652	138.0232	up	up	correct
SNAP.US	Snap Inc	20190816	16.13	16.19	15.47	15.98	25843920	15.98	down	down	correct
SNDR.US	Schneider National Inc	20190816	18.37	18.96	18.33	18.85	356164	16.7853	up	up	correct
SNN.US	Smith & Nephew plc	20190816	46.11	46.41	46.04	46.34	345850	44.172	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20190816	58.9	59.49	58.535	59.1	246042	48.4512	up	up	correct
SNV.US	Synovus Financial Corp	20190816	34.39	35.78	34.39	35.64	1522068	32.1232	up	up	correct
SNX.US	TD SYNNEX	20190816	79.91	83.49	79.91	82.93	279637	40.9033	up	down	incorrect
SO.US	The Southern Company	20190816	57.2	57.62	56.97	57.48	6259110	52.3439	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190816	13.2	13.91	13.13	13.85	697518	12.2037	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190816	26.47	26.47	26.38	26.43	35825	23.3365	down	up	incorrect
SOL.US	ReneSola Ltd	20190816	0.87	0.96	0.87	0.9	17933	0.9	up	up	correct
SOLN.US	Southern Co	20190816	51.75	51.75	50.55	50.8441	2793264	43.9081	down	up	incorrect
SON.US	Sonoco Products Company	20190816	56.41	56.98	56.33	56.88	441154	53.0659	up	up	correct
SONY.US	Sony Group Corporation	20190816	54.84	55.964	54.84	55.73	1254688	55.1773	up	up	correct
SOR.US	Source Capital Inc	20190816	35.29	35.73	35.29	35.57	8766	30.3027	up	up	correct
SOS.US	SOS Limited	20190816	0.5857	0.5898	0.561	0.5894	9475	5.894	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190816	9.97	10.02	9.97	10	193343	10	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20190816	49.61	50.675	49.36	50.38	158979	47.1993	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20190816	10.4	10.41	10.37	10.37	1782122	10.37	down	down	correct
SPE.US	Special Opportunities Fund Inc	20190816	13.66	13.8191	13.66	13.73	10693	10.6915	up	up	correct
SPG.US	Simon Property Group Inc	20190816	148.3	149.725	147.2186	148.61	1906630	130.9237	up	up	correct
SPGI.US	S&P Global Inc	20190816	254.62	257.67	254	256.68	2637793	251.4802	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190816	22.84	23.02	22.734	22.83	162990	18.3907	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20190816	13.3834	13.49	13.2	13.2	2162	12.7889	down	up	incorrect
SPNT.US	SiriusPoint Ltd	20190816	9.73	9.89	9.68	9.85	392311	9.85	up	up	correct
SPOT.US	Spotify Technology S.A	20190816	146.63	148.73	146.43	147.74	641256	147.74	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190816	72.3	73.52	72.01	73.15	420132	72.748	up	down	incorrect
SPXC.US	SPX Corporation	20190816	36.33	37.28	36.285	37.2	215070	37.2	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190816	16.5	16.6292	16.4331	16.52	19166	14.4331	up	down	incorrect
SQ.US	Square Inc	20190816	62.61	63.21	62.13	62.87	5421368	62.87	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190816	26.1598	26.7952	26.1487	26.6562	542095	25.0899	up	up	correct
SQNS.US	Sequans Communications S.A	20190816	0.83	0.8699	0.83	0.86	15502	3.44	up	up	correct
SR.US	Spire Inc	20190816	81.34	82.69	81.17	82.59	232302	75.3827	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190816	45.64	46.63	45.01	46.27	2856120	40.1447	up	up	correct
SRE.US	Sempra	20190816	138.59	139.656	137.85	138.88	2597800	127.7692	up	up	correct
SREA.US	Sempra Energy	20190816	26.35	26.48	26.2801	26.36	129183	23.0095	up	up	correct
SRG.US	Seritage Growth Properties	20190816	38.66	39.58	38.62	39.19	261103	39.19	up	up	correct
SRI.US	Stoneridge Inc	20190816	30.06	30.8	30.06	30.6	129142	30.6	up	up	correct
SRL.US	Scully Royalty Ltd	20190816	12.73	12.73	12.28	12.28	8521	11.3704	down	down	correct
SRLP.US	Sprague Resources LP	20190816	15.75	16.2	15.6812	16.1	39512	11.8535	up	up	correct
SRT.US	StarTek Inc	20190816	6.49	6.54	6.3692	6.45	65966	6.45	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190816	9.6	9.6896	9.5727	9.6	1798	31.3784
SSD.US	Simpson Manufacturing Co. Inc	20190816	62.73	63.81	62.73	63.39	156257	61.8689	up	up	correct
SSL.US	Sasol Limited	20190816	17.14	17.7	17.03	17.67	389597	17.67	up	up	correct
SSTK.US	Shutterstock Inc	20190816	34.43	34.89	34.3	34.66	190825	33.8649	up	up	correct
ST.US	Sensata Technologies Holding plc	20190816	43.83	44.5299	43.83	44.34	533273	44.34	up	up	correct
STAG.US	STAG Industrial Inc	20190816	29.17	29.53	29.09	29.45	1034011	26.5328	up	up	correct
STAR.US	PI	20190816	25.5225	25.7	25.5225	25.7	4374	21.2884	up	up	correct
STC.US	Stewart Information Services Corporation	20190816	35.77	36.39	35.68	36.09	113860	33.6221	up	up	correct
STE.US	STERIS plc	20190816	152.94	154.32	152.13	152.74	346071	149.3921	down	down	correct
STG.US	Sunlands Technology Group	20190816	2.36	2.37	2.32	2.33	21377	29.125	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190816	20.19	20.65	20.1316	20.56	66505	17.591	up	up	correct
STL.US	Sterling Bancorp	20190816	18.85	19.26	18.85	19.24	1451155	18.535	up	up	correct
STLA.US	Stellantis N.V	20190816	11.4791	11.6864	11.4131	11.6582	2911235	9.8289	up	up	correct
STM.US	STMicroelectronics N.V	20190816	17.29	17.64	17.28	17.5	2048540	17.1964	up	up	correct
STN.US	Stantec Inc	20190816	21.24	21.56	21.14	21.51	6503	20.7868	up	up	correct
STNG.US	Scorpio Tankers Inc	20190816	22.63	23.93	22.4	23.87	400096	22.5003	up	up	correct
STON.US	StoneMor Inc	20190816	1.11	1.5	1.04	1.5	180001	1.5	up	up	correct
STOR.US	STORE Capital Corporation	20190816	36.21	36.74	36.2	36.59	1210725	32.8449	up	up	correct
STT.US	State Street Corporation	20190816	49.02	50.24	49.01	50.2	2323883	46.8639	up	up	correct
STWD.US	Starwood Property Trust Inc	20190816	23.54	23.65	23.39	23.48	1893000	18.8346	down	up	incorrect
STZ.US	Constellation Brands Inc	20190816	195.49	199.89	195.49	198.79	962674	192.1055	up	down	incorrect
SU.US	Suncor Energy Inc	20190816	27.7	28.23	27.59	28.1	2105001	25.4102	up	up	correct
SUI.US	Sun Communities Inc	20190816	145.12	146.59	144.4	146.03	513080	139.2278	up	down	incorrect
SUM.US	Summit Materials Inc	20190816	19.01	19.73	18.95	19.7	1039624	19.7	up	up	correct
SUN.US	Sunoco LP	20190816	30.1	30.58	29.87	30.43	285073	24.0083	up	down	incorrect
SUP.US	Superior Industries International Inc	20190816	2.39	2.47	2.31	2.32	472725	2.32	down	up	incorrect
SUPV.US	Grupo Supervielle S.A	20190816	4.01	4.48	3.91	3.93	4896196	3.8032	down	down	correct
SUZ.US	Suzano S.A	20190816	16.06	16.07	15.64	15.96	230864	7.98	down	down	correct
SWCH.US	Switch Inc	20190816	15.18	15.25	15.05	15.15	1580274	14.8216	down	down	correct
SWI.US	SolarWinds Corporation	20190816	17.1	17.44	17.1	17.23	407978	16.8285	up	down	incorrect
SWK.US	Stanley Black & Decker Inc	20190816	132.44	134.22	132.24	133.82	895444	128.1461	up	up	correct
SWM.US	Schweitzer	20190816	34.39	35.185	34.34	34.96	131472	31.0297	up	up	correct
SWN.US	Southwestern Energy Company	20190816	1.72	1.8	1.68	1.8	16538574	1.8	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20190816	88.65	90.21	88.59	90.03	216943	83.72	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190816	7.94	7.96	7.9	7.96	8370	6.8517	up	down	incorrect
SXC.US	SunCoke Energy Inc	20190816	5.98	6.31	5.97	6.28	1420517	5.6391	up	up	correct
SXI.US	Standex International Corporation	20190816	60.93	62.25	60.9126	61.81	68014	60.0901	up	up	correct
SXT.US	Sensient Technologies Corporation	20190816	64.91	66.61	64.71	66.44	199483	62.9501	up	up	correct
SYF.US	Synchrony Financial	20190816	33.09	33.45	32.935	33.43	4844727	31.402	up	up	correct
SYK.US	Stryker Corporation	20190816	217.24	218.21	216.39	217	1237062	211.673	down	down	correct
SYY.US	Sysco Corporation	20190816	72.73	73.32	72.57	72.96	6745277	68.7075	up	down	incorrect
SZC.US	The Cushing Renaissance Fund	20190816	12.66	12.86	12.65	12.8	50150	41.449	up	up	correct
TAC.US	TransAlta Corporation	20190816	6.31	6.44	6.29	6.31	136970	6.062
TAK.US	Takeda Pharmaceutical Company Limited	20190816	16.7	16.79	16.66	16.72	749200	16.3338	up	up	correct
TAL.US	TAL Education Group	20190816	32.01	32.97	32.01	32.88	3206900	32.88	up	up	correct
TALO.US	Talos Energy Inc	20190816	18.82	19.46	18.76	19.31	199093	19.31	up	up	correct
TAP.US	Molson Coors Beverage Company	20190816	50.98	52.05	50.685	51.88	1504235	49.4022	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190816	80.97	82.05	80.65	81.56	30164	81.56	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190816	26.59	26.7	26.51	26.59	101242	23.7449
TBC.US	AT&T Inc. 5.625% Global Notes d	20190816	27.27	27.3799	27.18	27.2	64935	24.2221	down	down	correct
TBI.US	TrueBlue Inc	20190816	19.51	19.92	19.51	19.72	182625	19.72	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20190816	24.32	24.32	24.32	24.32	388	24.32
TCN.US	Tricon Capital Group Inc	20190816	7.3259	7.3296	7.3259	7.3296	1212	6.7908	up	up	correct
TCS.US	The Container Store Group Inc	20190816	4.46	4.62	4.41	4.54	258307	4.2439	up	down	incorrect
TD.US	The Toronto	20190816	54.31	54.73	54.07	54.63	1760715	49.544	up	up	correct
TDC.US	Teradata Corporation	20190816	33.09	33.44	32.94	33.28	604210	33.28	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190816	18.19	18.4373	18.19	18.4	36325	11.4646	up	up	correct
TDG.US	TransDigm Group Incorporated	20190816	522.34	530.93	518.89	530.1	332428	501.2796	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190816	25.77	25.8727	25.7	25.7	22076	22.7634	down	down	correct
TDOC.US	Teladoc Health Inc	20190816	58	61.21	57.9	60.43	2038742	60.43	up	down	incorrect
TDS.US	Telephone and Data Systems Inc	20190816	24.45	24.995	24.41	24.81	806510	22.8876	up	up	correct
TDW.US	Tidewater Inc	20190816	15.2	15.97	15.2	15.96	364621	15.9418	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20190816	298.01	301.46	295.77	300.85	256540	300.85	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190816	16.67	16.74	16.38	16.57	12700	13.7496	down	down	correct
TECK.US	Teck Resources Limited	20190816	16.55	16.74	16.43	16.55	2652620	16.1557
TEF.US	Telefónica S.A	20190816	6.59	6.63	6.565	6.61	2096823	5.3556	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20190816	9.42	9.52	9.42	9.48	143185	7.7816	up	up	correct
TEL.US	TE Connectivity Ltd	20190816	88.08	90.07	87.63	89.99	973700	86.0729	up	down	incorrect
TEN.US	Tenneco Inc	20190816	9.13	9.57	9.04	9.45	1077290	9.45	up	up	correct
TEO.US	Telecom Argentina S.A	20190816	11.07	11.68	10.83	11.17	528805	9.9258	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190816	6.21	6.44	6.08	6.41	17853080	6.41	up	up	correct
TEX.US	Terex Corporation	20190816	23.49	24.52	23.49	24.46	1757599	23.9876	up	up	correct
TFC.US	Truist Financial Corporation	20190816	45.86	46.72	45.67	46.55	8381888	42.8537	up	up	correct
TFII.US	TFI International Inc	20190816	28.319	28.582	28.319	28.582	2100	27.3866	up	up	correct
TFX.US	Teleflex Incorporated	20190816	371.23	371.85	367.41	369.81	154364	366.6734	down	up	incorrect
TG.US	Tredegar Corporation	20190816	17.57	18.04	17.455	18	64017	11.8882	up	up	correct
TGH.US	Textainer Group Holdings Limited	20190816	6.76	7.04	6.65	6.93	294370	6.8765	up	up	correct
TGI.US	Triumph Group Inc	20190816	21.11	21.97	21.07	21.88	174255	21.7597	up	up	correct
TGNA.US	TEGNA Inc	20190816	13.67	15.43	13.63	15	4428918	14.2804	up	up	correct
TGP.US	Teekay LNG Partners L.P	20190816	13.3	13.64	13.3	13.49	221810	11.3706	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20190816	9.6	10.3101	9.46	9.71	968841	9.3591	up	up	correct
TGT.US	Target Corporation	20190816	83.3	84.46	83.17	84.21	4861051	80.3261	up	up	correct
THC.US	Tenet Healthcare Corporation	20190816	19.23	20.57	19.19	20.34	1471221	20.34	up	up	correct
THG.US	The Hanover Insurance Group Inc	20190816	131.26	133.72	131	133.06	343797	123.6384	up	up	correct
THO.US	Thor Industries Inc	20190816	43.5	45.35	42.85	45.07	1067825	43.1064	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190816	17.16	17.41	17.16	17.31	111051	14.7438	up	up	correct
THR.US	Thermon Group Holdings Inc	20190816	21.55	22.09	21.55	22.03	93551	22.03	up	up	correct
THS.US	TreeHouse Foods Inc	20190816	50.23	51.39	50	51.17	347469	51.17	up	up	correct
THW.US	Tekla World Healthcare Fund	20190816	13.32	13.4599	13.32	13.4	56867	10.7364	up	up	correct
TIMB.US	W	20190816	14.79	15.07	14.65	14.96	1554139	14.25	up	up	correct
TISI.US	Team Inc	20190816	16.98	17.19	16.853	17.14	93261	17.14	up	up	correct
TJX.US	The TJX Companies Inc	20190816	50.97	51.58	50.38	51.39	9015091	50.2516	up	up	correct
TK.US	Teekay Corporation	20190816	3.26	3.51	3.22	3.5	444925	3.5	up	down	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190816	5.58	5.63	5.54	5.61	531598	4.894	up	up	correct
TKR.US	The Timken Company	20190816	39.75	40.255	39.74	39.93	639522	38.012	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190816	30.28	30.53	30.27	30.48	169257	27.6685	up	up	correct
TLYS.US	Tilly's Inc	20190816	8.07	8.16	7.97	8.1	262579	6.3339	up	up	correct
TM.US	Toyota Motor Corporation	20190816	127.83	128.99	127.75	128.79	116706	121.0683	up	up	correct
TME.US	Tencent Music Entertainment Group	20190816	13.94	14.1	13.76	13.98	3561411	13.98	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20190816	22.2	22.61	22.12	22.47	796230	22.47	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20190816	276.59	277.345	274.25	276.15	1035070	274.5966	down	down	correct
TMST.US	TimkenSteel Corporation	20190816	5.71	5.86	5.28	5.77	359807	5.77	up	up	correct
TMX.US	Terminix Global Holdings Inc	20190816	57.23	57.53	57.07	57.33	324779	57.33	up	up	correct
TNC.US	Tennant Company	20190816	67.81	69.53	67.38	69.15	49543	67.0409	up	up	correct
TNET.US	TriNet Group Inc	20190816	67.79	69.075	67.79	68.52	225092	68.52	up	up	correct
TNK.US	Teekay Tankers Ltd	20190816	1	1.05	0.99	1.04	76131	8.32	up	down	incorrect
TNL.US	Travel + Leisure Co	20190816	38.99	39.77	38.75	39.71	856830	36.2097	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190816	2.8	2.97	2.77	2.92	107094	13.6313	up	up	correct
TOL.US	Toll Brothers Inc	20190816	35.02	35.38	34.55	35.22	1600291	34.2558	up	up	correct
TPB.US	Turning Point Brands Inc	20190816	36.93	37.51	36.45	36.69	217800	36.0866	down	down	correct
TPC.US	Tutor Perini Corporation	20190816	9.8	10.29	9.75	10.23	479304	9.8745	up	up	correct
TPH.US	Tri Pointe Homes Inc	20190816	13.43	13.71	13.42	13.57	1064094	13.57	up	up	correct
TPL.US	Texas Pacific Land Corporation	20190816	667.65	672.5	658.35	671.17	7859	639.6607	up	up	correct
TPR.US	Tapestry Inc	20190816	18.805	20.31	18.805	19.96	13902897	18.8781	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190816	15.65	16.02	15.64	15.88	277299	12.0286	up	up	correct
TPX.US	Tempur Sealy International Inc	20190816	74.91	75.14	74.06	74.67	5472672	18.5185	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190816	17.21	17.9	17.21	17.57	19944	14.5962	up	up	correct
TR.US	Tootsie Roll Industries Inc	20190816	36.5048	37.3204	36.5048	36.9126	363382	34.8501	up	up	correct
TRC.US	Tejon Ranch Co	20190816	16.89	17	16.755	16.95	70496	16.95	up	up	correct
TREC.US	Trecora Resources	20190816	8.69	8.87	8.57	8.64	76682	8.64	down	down	correct
TREX.US	Trex Company Inc	20190816	84.72	86.27	84.7	85.75	1386232	42.875	up	up	correct
TRGP.US	Targa Resources Corp	20190816	33.25	34.18	33.03	34.08	1622916	31.5372	up	up	correct
TRI.US	Thomson Reuters Corporation	20190816	66	67.48	65.88	67.43	796768	64.3718	up	up	correct
TRN.US	Trinity Industries Inc	20190816	16.61	17.01	16.5	16.96	1000936	15.6773	up	up	correct
TRNO.US	Terreno Realty Corporation	20190816	50.15	50.99	50.06	50.77	242847	48.2604	up	up	correct
TROX.US	Tronox Holdings plc	20190816	7.5	7.695	7.34	7.59	2068550	7.1312	up	up	correct
TRP.US	TC Energy Corporation	20190816	47.89	48.44	47.78	48.4	714015	42.2575	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190816	0.47	0.4803	0.4655	0.47	4960730	4.7
TRTN.US	Triton International Limited	20190816	30.05	31.04	30.05	30.79	331729	26.9204	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20190816	19.44	19.5	19.31	19.38	389987	13.8108	down	up	incorrect
TRU.US	TransUnion	20190816	81.36	82.39	81.24	82.27	795700	81.5652	up	up	correct
TRV.US	The Travelers Companies Inc	20190816	146.18	147.14	145.34	146.81	1575486	138.1397	up	up	correct
TS.US	Tenaris S.A	20190816	20.85	21.43	20.78	21.34	2137599	19.4762	up	up	correct
TSE.US	Trinseo S.A	20190816	28.13	29.75	28.13	29.29	393163	26.9369	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20190816	5.72	5.72	5.6699	5.68	171411	5.1278	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190816	20.19	20.6	20.15	20.5	200166	14.7481	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190816	41.18	41.73	41.15	41.54	4845662	39.7329	up	up	correct
TSN.US	Tyson Foods Inc	20190816	88.27	88.27	87.27	87.7	1712820	82.7212	down	down	correct
TSQ.US	Townsquare Media Inc	20190816	5.9	6.05	5.8627	6.01	8071	5.8044	up	down	incorrect
TT.US	Trane Technologies plc	20190816	117.75	118.8	117.3	117.88	1267505	87.8371	up	down	incorrect
TTC.US	The Toro Company	20190816	70.73	72.49	70.73	72.22	363976	70.0521	up	up	correct
TTE.US	TotalEnergies SE	20190816	47.77	48.225	47.7	48.01	1519627	40.9449	up	up	correct
TTI.US	TETRA Technologies Inc	20190816	1.69	1.79	1.67	1.77	345972	1.77	up	up	correct
TTM.US	Tata Motors Limited	20190816	8.36	8.57	8.355	8.56	914302	8.56	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190816	12.57	12.8999	12.57	12.76	73977	43.9579	up	up	correct
TU.US	TELUS Corporation	20190816	9.0325	9.0625	9	9.0475	736294	15.5641	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20190816	15.9	16.46	15.15	16	546246	16	up	up	correct
TUP.US	Tupperware Brands Corporation	20190816	13.39	13.72	13.22	13.65	433987	13.4205	up	up	correct
TV.US	Grupo Televisa S.A.B	20190816	7.84	7.975	7.77	7.9	2118945	7.8458	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190816	26.46	26.94	26.46	26.8	45977	25.1119	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190816	26.36	26.48	26.11	26.18	24197	24.7373	down	down	correct
TWI.US	Titan International Inc	20190816	2.82	2.91	2.77	2.85	308326	2.8326	up	up	correct
TWLO.US	Twilio Inc	20190816	124.46	126.5699	123.75	124.76	2453378	124.76	up	up	correct
TWN.US	The Taiwan Fund Inc	20190816	17.37	17.605	17.37	17.55	1655	13.2965	up	up	correct
TWO.US	Two Harbors Investment Corp	20190816	13.16	13.33	13.11	13.28	1950532	10.6528	up	up	correct
TWTR.US	Twitter Inc	20190816	40.3	40.65	40.11	40.58	7998824	40.58	up	up	correct
TX.US	Ternium S.A	20190816	16.75	17.06	16.35	16.84	608496	15.6509	up	up	correct
TXT.US	Textron Inc	20190816	43.81	44.4611	43.545	44.36	3261168	44.173	up	up	correct
TY.US	Tri	20190816	26.2	26.41	26.2	26.39	40763	24.0293	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190816	21.03	21.46	21	21.34	180304	75.151	up	up	correct
TYL.US	Tyler Technologies Inc	20190816	254.45	258.5205	253.05	254.3	272793	254.3	down	down	correct
UA.US	Under Armour Inc	20190816	16.69	16.94	16.49	16.79	1540992	16.79	up	down	incorrect
UAA.US	Under Armour Inc	20190816	18.66	18.86	18.46	18.65	3324270	18.65	down	down	correct
UAN.US	CVR Partners LP	20190816	3.7225	3.7225	3.66	3.68	27260	33.6275	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20190816	20.83	20.96	20.66	20.77	191222	18.6378	down	down	correct
UBER.US	Uber Technologies Inc	20190816	33.46	35.48	33.4	35.23	13883152	35.23	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20190816	16.3524	16.58	16.3524	16.5264	2588	14.7629	up	up	correct
UBS.US	UBS Group AG	20190816	10.25	10.42	10.25	10.4	3607345	9.5507	up	up	correct
UDR.US	UDR Inc	20190816	46.64	47.195	46.57	46.98	1713393	43.5208	up	up	correct
UE.US	Urban Edge Properties	20190816	17.02	17.185	16.96	17.16	1023492	15.4295	up	up	correct
UFI.US	Unifi Inc	20190816	20.19	20.25	19.37	19.69	98104	19.69	down	down	correct
UFS.US	Domtar Corporation	20190816	33.42	33.77	33.17	33.54	882799	32.0329	up	up	correct
UGI.US	UGI Corporation	20190816	46.83	48.37	46.8	48.21	1874801	44.546	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190816	145.97	147	143.28	145.92	145411	145.92	down	down	correct
UGP.US	Ultrapar Participações S.A	20190816	4.23	4.28	4.11	4.11	1160195	3.8678	down	up	incorrect
UHS.US	Universal Health Services Inc	20190816	145.97	148.07	145.31	147.35	494940	145.8751	up	up	correct
UHT.US	Universal Health Realty Income Trust	20190816	95.14	96.77	95.14	96.35	69061	87.8683	up	down	incorrect
UI.US	Ubiquiti Inc	20190816	110.64	112.59	110.38	110.39	427378	108.6805	down	down	correct
UIS.US	Unisys Corporation	20190816	8.1	8.22	7.9343	8.06	1344026	8.06	down	down	correct
UL.US	Unilever PLC	20190816	60.56	61.17	60.36	61.06	890387	56.5982	up	up	correct
UMC.US	United Microelectronics Corporation	20190816	2.07	2.09	2.045	2.07	2217715	1.9086
UMH.US	UMH Properties Inc	20190816	12.11	12.72	12.09	12.66	301559	11.4416	up	up	correct
UNF.US	UniFirst Corporation	20190816	197.54	201.02	197.45	200.32	155675	197.9547	up	up	correct
UNFI.US	United Natural Foods Inc	20190816	7.01	7.56	6.96	7.47	872222	7.47	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190816	245.38	247.105	244.18	245.69	2810022	236.3333	up	up	correct
UNM.US	Unum Group	20190816	26.04	26.76	25.98	26.69	1654922	23.7555	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20190816	27.38	27.38	27.08	27.22	15620	23.5026	down	down	correct
UNP.US	Union Pacific Corporation	20190816	164.11	166.89	163.45	166.25	2171455	157.8631	up	down	incorrect
UNVR.US	Univar Solutions Inc	20190816	18.85	19.145	18.75	18.95	1259658	18.95	up	up	correct
UPH.US	UpHealth Inc	20190816	9.86	9.86	9.86	9.86	5	9.86
UPS.US	United Parcel Service Inc	20190816	113.9	115.43	113.9	115.3	2723321	108.3847	up	up	correct
URI.US	United Rentals Inc	20190816	105.77	108.7979	105.29	107.99	1553123	107.99	up	up	correct
USA.US	Liberty All	20190816	6.04	6.12	6.03	6.07	503598	4.8474	up	up	correct
USAC.US	USA Compression Partners LP	20190816	15.34	15.9	15.321	15.85	200753	11.63	up	down	incorrect
USB.US	U.S. Bancorp	20190816	51.65	52.46	51.53	52.28	6192349	48.1848	up	down	incorrect
USDP.US	USD Partners LP	20190816	10.57	10.76	10.55	10.69	25253	8.2863	up	up	correct
USFD.US	US Foods Holding Corp	20190816	38.3	39.38	38.27	39.18	1096300	39.18	up	down	incorrect
USM.US	United States Cellular Corporation	20190816	34.14	35.48	34.14	34.97	321113	34.97	up	up	correct
USNA.US	USANA Health Sciences Inc	20190816	65.66	67.605	65.11	67.41	116967	67.41	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20190816	134.22	135.31	133.46	134.6	99335	132.0356	up	down	incorrect
USX.US	U.S. Xpress Enterprises Inc	20190816	3.66	3.75	3.6007	3.69	236079	3.69	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190816	25.85	26.14	25.85	25.88	145417	21.6844	up	down	incorrect
UTI.US	Universal Technical Institute Inc	20190816	4.467	4.47	4.26	4.26	19464	4.26	down	down	correct
UTL.US	Unitil Corporation	20190816	59.27	59.75	59.12	59.64	34410	55.4788	up	down	incorrect
UVE.US	Universal Insurance Holdings Inc	20190816	27.09	27.9	27.09	27.82	162719	25.6834	up	up	correct
UVV.US	Universal Corporation	20190816	51.78	53.14	51.78	52.52	106755	45.7889	up	up	correct
V.US	Visa Inc	20190816	178	178.75	177.2	178.23	8312221	175.7645	up	down	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20190816	84.5	86.86	84.29	86.6	474749	84.8405	up	down	incorrect
VALE.US	Vale S.A.	20190816	11.05	11.11	10.84	10.88	16612141	8.6278	down	down	correct
VAPO.US	Vapotherm Inc	20190816	14.4	14.62	13.86	13.97	609662	13.97	down	down	correct
VATE.US	Innovate Corp	20190816	2.05	2.155	2.03	2.13	76018	2.13	up	up	correct
VBF.US	Invesco Bond Fund	20190816	19.18	19.23	19.11	19.16	28590	16.5809	down	down	correct
VCIF.US	Vertical Capital Income Fund	20190816	10	10.14	10	10.12	42395	8.4741	up	up	correct
VCRA.US	Vocera Communications Inc	20190816	23.7	23.99	23.55	23.83	303356	23.83	up	down	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20190816	13.27	13.3295	13.14	13.25	124153	11.9872	down	down	correct
VEC.US	Vectrus Inc	20190816	40.97	42.16	40.97	41.81	67854	41.81	up	up	correct
VEDL.US	Vedanta Limited	20190816	7.93	8.07	7.93	8.02	510999	6.633	up	up	correct
VEEV.US	Veeva Systems Inc	20190816	160.61	162	158.66	160.34	698749	160.34	down	down	correct
VER.US	VEREIT Inc	20190816	9.54	9.66	9.5	9.62	3860189	42.5554	up	up	correct
VET.US	Vermilion Energy Inc	20190816	14.71	15.13	14.62	15.01	466072	13.4115	up	up	correct
VFC.US	V.F. Corporation	20190816	78.18	79.02	77.78	78.78	1291091	74.019	up	up	correct
VGI.US	Virtus Global Multi	20190816	12.31	12.47	12.2202	12.4	41283	9.944	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190816	13.16	13.19	13.05	13.16	212764	11.7598
VGR.US	Vector Group Ltd	20190816	10.8857	11.2977	10.8857	11.1524	1247084	9.2654	up	up	correct
VHC.US	VirnetX Holding Corp	20190816	4.64	4.96	4.64	4.86	371879	4.1687	up	up	correct
VHI.US	Valhi Inc	20190816	1.83	1.91	1.8	1.82	152395	20.4352	down	down	correct
VICI.US	VICI Properties Inc	20190816	20.6	20.865	20.4743	20.73	2803303	18.1617	up	up	correct
VIIX.US	VelocityShares VIX Short	20190816	12.31	12.31	11.84	11.88	85097	59.4	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190816	7.38	7.94	7.37	7.91	14431650	7.91	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20190816	6.22	6.883	6.22	6.64	198074	6.64	up	up	correct
VIV.US	Telefônica Brasil S.A	20190816	13.11	13.185	12.98	13.17	1207535	10.9549	up	up	correct
VKQ.US	Invesco Municipal Trust	20190816	12.77	12.78	12.71	12.75	77263	11.3987	down	down	correct
VLO.US	Valero Energy Corporation	20190816	77.54	78.42	77.19	78.12	2697472	68.8461	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190816	8.66	8.89	8.66	8.77	96397	8.77	up	up	correct
VLT.US	Invesco High Income Trust II	20190816	14.15	14.1869	14.13	14.13	4487	11.5599	down	down	correct
VMC.US	Vulcan Materials Company	20190816	139.55	142.01	139.55	141.73	659391	138.4434	up	up	correct
VMI.US	Valmont Industries Inc	20190816	128.9	132.2	128.9	131.56	101625	127.7576	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20190816	12.81	12.8299	12.75	12.79	256365	11.4324	down	down	correct
VNCE.US	Vince Holding Corp	20190816	12.06	12.15	11.21	11.35	25708	11.35	down	up	incorrect
VNE.US	Veoneer Inc	20190816	15.24	15.725	15.14	15.6	472701	15.6	up	up	correct
VNO.US	Vornado Realty Trust	20190816	60.35	61.46	60.19	61.25	3481319	52.8408	up	up	correct
VNTR.US	Venator Materials PLC	20190816	2.14	2.4	2.1	2.32	665510	2.32	up	down	incorrect
VOC.US	VOC Energy Trust	20190816	5.14	5.21	5.03	5.12	36943	4.0131	down	down	correct
VOYA.US	Voya Financial Inc	20190816	48.55	49.92	48.55	49.22	2039453	48.0225	up	up	correct
VPG.US	Vishay Precision Group Inc	20190816	30.46	30.83	30.06	30.67	114208	30.67	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190816	13.49	13.54	13.33	13.47	63702	12.0943	down	up	incorrect
VRS.US	Verso Corporation	20190816	11.02	11.26	10.88	11.23	671301	8.4814	up	up	correct
VRT.US	Vertiv Holdings Co	20190816	10.23	10.24	10.23	10.24	1400	10.2306	up	up	correct
VRTV.US	Veritiv Corporation	20190816	16.34	16.8668	16.15	16.78	51442	16.78	up	down	incorrect
VSH.US	Vishay Intertechnology Inc	20190816	15.15	15.63	15.15	15.56	762666	14.7995	up	up	correct
VST.US	Vistra Corp	20190816	22.7	23.74	22.7	23.69	5835016	22.0443	up	up	correct
VSTO.US	Vista Outdoor Inc	20190816	4.47	4.63	4.39	4.54	799843	4.54	up	down	incorrect
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190816	10.85	10.89	10.84	10.88	65974	9.0237	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190816	13.76	13.85	13.7	13.77	51257	12.4478	up	up	correct
VTOL.US	Bristow Group Inc	20190816	9.23	9.61	9.15	9.54	60871	28.62	up	up	correct
VTR.US	Ventas Inc	20190816	72.77	73.445	72.69	73.2	1838553	65.6528	up	up	correct
VVI.US	Viad Corp	20190816	65.53	66.01	65.51	65.69	95688	65.2811	up	down	incorrect
VVR.US	Invesco Senior Income Trust	20190816	4.15	4.15	4.14	4.14	133598	3.5058	down	down	correct
VVV.US	Valvoline Inc	20190816	21.92	22.32	21.875	22.1	1202201	21.1243	up	up	correct
VZ.US	Verizon Communications Inc	20190816	56.47	56.69	56.065	56.65	11923467	51.3898	up	up	correct
W.US	Wayfair Inc	20190816	107.81	110.57	107.58	110.42	2882952	110.42	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190816	62.82	66.66	62.82	66.62	4001705	65.6773	up	up	correct
WAL.US	Western Alliance Bancorporation	20190816	42.27	43.155	42.27	42.95	696313	41.2232	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190816	26.62	26.811	26.55	26.69	4468	23.2517	up	up	correct
WAT.US	Waters Corporation	20190816	203.99	207.09	202.91	205.54	651798	205.54	up	up	correct
WBK.US	Westpac Banking Corporation	20190816	18.87	19.1	18.87	19.05	181506	17.3107	up	up	correct
WBS.US	Webster Financial Corporation	20190816	45.21	46.04	45.21	45.93	866370	41.9723	up	up	correct
WBT.US	Welbilt Inc	20190816	15.55	15.89	15.38	15.8	926125	15.8	up	up	correct
WCC.US	WESCO International Inc	20190816	42.91	44.8	42.763	43.73	595912	43.73	up	down	incorrect
WCN.US	Waste Connections Inc	20190816	91.87	92.58	90.88	92.51	532962	90.9608	up	up	correct
WD.US	Walker & Dunlop Inc	20190816	54.44	55.87	54.34	55.52	112980	52.6179	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20190816	13.56	13.66	13.5201	13.56	32845	11.7975
WEC.US	WEC Energy Group Inc	20190816	90.78	91.39	90.255	90.44	1738174	84.9022	down	down	correct
WEI.US	Weidai Ltd	20190816	7.2	7.2	7.19	7.2	450	7.2
WELL.US	Welltower Inc	20190816	88.21	89.055	87.96	88.79	1500767	81.2285	up	up	correct
WES.US	Western Midstream Partners LP	20190816	22.99	23.13	22.73	23.02	1406455	18.1652	up	up	correct
WEX.US	WEX Inc	20190816	196.45	200	196.05	199.48	164294	199.48	up	up	correct
WF.US	Woori Financial Group Inc	20190816	28.1944	28.47	28.03	28.25	46384	25.4858	up	up	correct
WFC.US	Wells Fargo & Company	20190816	43.74	44.54	43.63	44.39	21196609	41.7016	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190816	36.02	36.02	36.02	36.02	0	35.0615
WGO.US	Winnebago Industries Inc	20190816	32.32	33.71	31.985	33.53	712161	32.8503	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190816	50	50.49	49.7	49.94	1655300	48.2269	down	down	correct
WHD.US	Cactus Inc	20190816	25.95	26.665	25.74	26.62	319753	25.9229	up	up	correct
WHG.US	Westwood Holdings Group Inc	20190816	28.71	29.45	28.595	29.32	27291	24.2759	up	up	correct
WHR.US	Whirlpool Corporation	20190816	130.17	132.19	128.29	131.77	467404	122.247	up	up	correct
WIA.US	Western Asset Inflation	20190816	11.7	11.7	11.67	11.68	100280	9.5801	down	down	correct
WIT.US	Wipro Limited	20190816	3.76	3.83	3.76	3.8	973289	3.7781	up	up	correct
WIW.US	Western Asset Inflation	20190816	11.16	11.18	11.12	11.13	72695	9.858	down	down	correct
WK.US	Workiva Inc	20190816	50.31	50.83	49.7	50.01	802136	50.01	down	up	incorrect
WLK.US	Westlake Chemical Corporation	20190816	60.05	61.44	60.05	61.25	565937	58.8683	up	down	incorrect
WLKP.US	Westlake Chemical Partners LP	20190816	21.3	21.5399	21.3	21.46	42480	17.7941	up	up	correct
WM.US	Waste Management Inc	20190816	118.67	119.51	118.45	119.12	1613419	114.0083	up	down	incorrect
WMB.US	The Williams Companies Inc	20190816	23.05	23.37	22.945	23.28	10550679	19.4895	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190816	9.63	9.73	9.59	9.64	395431	8.1878	up	up	correct
WMK.US	Weis Markets Inc	20190816	38.03	38.98	37.9701	38.84	100550	36.7024	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20190816	32.16	32.42	31.97	32.15	292106	31.6446	down	down	correct
WMT.US	Walmart Inc	20190816	114.08	114.93	112.06	112.99	10965214	108.9066	down	down	correct
WNC.US	Wabash National Corporation	20190816	14.07	14.24	13.65	14.05	820878	13.2817	down	down	correct
WNS.US	WNS (Holdings) Limited	20190816	62.58	63.92	62.3	63.04	145120	63.04	up	up	correct
WOLF.US	Wolfspeed Inc	20190816	57.65	59	57.34	58.8	774603	58.8	up	up	correct
WOR.US	Worthington Industries Inc	20190816	34.59	35	34.29	34.74	368341	32.76	up	up	correct
WOW.US	WideOpenWest Inc	20190816	5.56	5.71	5.32	5.69	459617	5.69	up	up	correct
WPC.US	W. P. Carey Inc	20190816	88.18	88.905	87.9142	88.62	500469	77.7215	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190816	26.43	26.68	26.21	26.49	2325009	25.6934	up	up	correct
WPP.US	WPP plc	20190816	57.53	58.08	57.19	58.02	154289	51.3281	up	up	correct
WRB.US	W. R. Berkley Corporation	20190816	71.31	72.4	71.19	72.23	595171	68.8415	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20190816	26.21	26.77	26.19	26.57	384590	23.7441	up	up	correct
WRI.US	Weingarten Realty Investors	20190816	26.87	27.2	26.72	27.15	1091641	23.9506	up	down	incorrect
WRK.US	WestRock Company	20190816	32.7	33.85	32.63	33.35	2921001	31.3838	up	up	correct
WSM.US	Williams	20190816	63.08	64.02	62.9	63.3	1054381	60.3088	up	up	correct
WSO.US	Watsco Inc	20190816	158.45	160.8	158.45	159.48	485942	147.8693	up	up	correct
WSR.US	Whitestone REIT	20190816	12.45	12.65	12.38	12.58	290246	10.8602	up	down	incorrect
WST.US	West Pharmaceutical Services Inc	20190816	143.79	145.17	143.09	145.06	161108	144.1531	up	up	correct
WTI.US	W&T Offshore Inc	20190816	4.24	4.42	4.2	4.39	1780871	4.39	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20190816	1064	1083.2	1064	1078.9	15520	1076.6694	up	down	incorrect
WTRG.US	Essential Utilities Inc	20190816	43.8	44.47	43.68	44.28	1592930	42.1772	up	down	incorrect
WTRU.US	Aqua America Inc	20190816	59.59	60.13	59.59	60.06	596100	53.547	up	up	correct
WTS.US	Watts Water Technologies Inc	20190816	91.69	93.48	91.69	93.4	116442	91.4553	up	up	correct
WTTR.US	Select Energy Services Inc	20190816	8.1	8.49	8.1	8.42	781664	8.42	up	up	correct
WU.US	The Western Union Company	20190816	20.98	21.26	20.98	21.09	6217283	19.1032	up	down	incorrect
WWE.US	World Wrestling Entertainment Inc	20190816	69.6	70.24	68.76	69.61	1001741	67.9768	up	down	incorrect
WWW.US	Wolverine World Wide Inc	20190816	23.24	23.71	23.13	23.43	1445816	22.6707	up	up	correct
WY.US	Weyerhaeuser Company	20190816	24.84	25.257	24.81	25.16	2966752	23.3546	up	up	correct
X.US	United States Steel Corporation	20190816	11.05	11.505	10.95	11.28	10884170	11.1486	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190816	9.12	9.2487	9.1	9.13	19948	7.0518	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20190816	20.29	20.745	20.27	20.65	430865	19.596	up	down	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20190816	3.96	4.06	3.92	4.02	114617	3.5729	up	up	correct
XOM.US	Exxon Mobil Corporation	20190816	67.78	68.46	67.2691	68.3	12649040	58.8748	up	down	incorrect
XPO.US	XPO Logistics Inc	20190816	65.6794	67.6385	65.6294	66.7989	994761	38.8818	up	up	correct
XPRO.US	Frank’s International NV	20190816	24.9	26.4	23.94	26.34	190800	26.34	up	up	correct
XYF.US	X Financial	20190816	2.57	2.72	2.57	2.63	76477	7.89	up	up	correct
XYL.US	Xylem Inc	20190816	75.45	76.72	75.38	76.57	494391	74.403	up	up	correct
Y.US	Alleghany Corporation	20190816	747.76	754.41	743.15	750.67	71113	734.6717	up	down	incorrect
YELP.US	Yelp Inc	20190816	33.27	33.52	32.9	33.17	1104760	33.17	down	up	incorrect
YETI.US	YETI Holdings Inc	20190816	27.46	27.89	26.8805	27.67	1063235	27.67	up	down	incorrect
YEXT.US	Yext Inc	20190816	19.33	19.62	19.23	19.37	344406	19.37	up	up	correct
YPF.US	YPF Sociedad Anónima	20190816	10.66	10.735	10.475	10.56	3402399	10.56	down	up	incorrect
YRD.US	Yiren Digital Ltd	20190816	9.35	9.82	9.35	9.71	89691	9.71	up	up	correct
YUM.US	Yum! Brands Inc	20190816	116.45	116.67	115.11	115.62	1400890	111.0893	down	down	correct
YUMC.US	Yum China Holdings Inc	20190816	42.86	44.25	42.85	44.11	2125100	43.302	up	down	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20190816	136.35	137.28	135.95	137.01	846596	134.5991	up	up	correct
ZEN.US	Zendesk Inc	20190816	75.37	76.87	75.36	76.3	1152652	76.3	up	up	correct
ZEPP.US	Zepp Health Corporation	20190816	10.74	11.33	10.65	11.27	219905	11.27	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20190816	29.37	29.5852	29.07	29.07	20019	29.07	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20190816	19.32	19.8	19.1288	19.38	4257140	19.0104	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190816	10.52	10.6	10.4901	10.52	52872	8.3496
ZTS.US	Zoetis Inc	20190816	124.32	125.6	123.97	125.37	1209664	123.8141	up	up	correct
ZUO.US	Zuora Inc	20190816	13.46	13.9	13.42	13.54	2426501	13.54	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190816	25.87	26.26	25.78	26.07	519200	25.6589	up	down	incorrect
ZYME.US	Zymeworks Inc	20190816	25.1	27.16	25.1	26.39	373692	26.39	up	up	correct