CollectAI

close-nyse_stocks

2019/08/20

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190820	71.42	72.26	71.1	71.12	2171244	69.9639	down	down	correct
AA.US	Alcoa Corporation	20190820	18.12	18.4	18.0638	18.31	2954053	18.2701	up	up	correct
AAIC.US	PC	20190820	22.2574	22.2574	22.2574	22.2574	100	17.1851
AAP.US	Advance Auto Parts Inc	20190820	136.44	137.855	135.3	135.38	997286	132.1616	down	down	correct
AAT.US	American Assets Trust Inc	20190820	47.44	47.44	46.8	46.9	223856	43.5035	down	down	correct
AB.US	AllianceBernstein Holding L.P	20190820	27.4	27.82	27.1801	27.5	197326	22.5964	up	down	incorrect
ABB.US	ABB Ltd	20190820	18.63	18.635	18.48	18.49	1043391	17.2145	down	up	incorrect
ABBV.US	AbbVie Inc	20190820	67.38	68.462	66.33	66.41	12043420	59.1833	down	down	correct
ABC.US	AmerisourceBergen Corporation	20190820	88.04	88.6072	86.22	86.3	1017766	83.1244	down	down	correct
ABEV.US	Ambev S.A	20190820	4.65	4.73	4.635	4.66	17027480	4.2381	up	up	correct
ABG.US	Asbury Automotive Group Inc	20190820	90.79	91.64	90	90.49	89440	90.49	down	down	correct
ABM.US	ABM Industries Incorporated	20190820	38.82	38.82	38.09	38.12	404005	36.4546	down	up	incorrect
ABT.US	Abbott Laboratories	20190820	85.95	86.01	84.48	84.54	3322371	81.6337	down	down	correct
AC.US	Associated Capital Group Inc	20190820	34.1	35.39	34.1	35.39	1031	34.7543	up	up	correct
ACA.US	Arcosa Inc	20190820	32.34	32.95	32.255	32.66	251320	32.3475	up	down	incorrect
ACC.US	American Campus Communities Inc	20190820	47.39	47.4	46.71	46.74	377457	42.2766	down	down	correct
ACCO.US	ACCO Brands Corporation	20190820	9.55	9.6237	9.5	9.57	458874	8.784	up	up	correct
ACEL.US	WS	20190820	10.25	10.31	10.2	10.3	647356	8.9019	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20190820	7.38	7.43	7.34	7.41	37249	7.41	up	down	incorrect
ACM.US	AECOM	20190820	33.7	33.97	33.55	33.75	582772	33.75	up	down	incorrect
ACN.US	Accenture plc	20190820	195.11	195.98	193.12	194.2	1423474	187.9904	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190820	15.34	15.41	15.27	15.36	97055	11.9789	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190820	23.9	24.15	23.7301	24.04	35063	16.8882	up	up	correct
ADM.US	Archer	20190820	37.92	38	37.415	37.48	2891234	34.7808	down	down	correct
ADNT.US	Adient plc	20190820	22.79	22.79	22.045	22.43	896800	22.43	down	up	incorrect
ADT.US	ADT Inc	20190820	4.75	4.7999	4.65	4.68	2013486	4.1285	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20190820	15.5	15.5	15.4	15.41	217653	11.5366	down	down	correct
AEE.US	Ameren Corporation	20190820	77.2	77.2	76.43	76.66	1718997	71.8229	down	down	correct
AEG.US	Aegon N.V	20190820	3.97	3.97	3.91	3.91	1498114	3.5231	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20190820	58.94	59.79	58.63	59.36	859767	56.8097	up	up	correct
AENZ.US	Aenza S.A.A	20190820	2.65	2.68	2.59	2.62	15900	2.62	down	down	correct
AEO.US	American Eagle Outfitters Inc	20190820	15.76	15.985	15.5	15.84	3407654	14.7488	up	down	incorrect
AER.US	AerCap Holdings N.V	20190820	52.5	52.64	51.61	52.17	1307229	52.17	down	down	correct
AES.US	The AES Corporation	20190820	15.35	15.375	15.1	15.19	6022662	14.2197	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190820	13.95	13.96	13.87	13.93	37902	13.0622	down	down	correct
AFG.US	American Financial Group Inc	20190820	100.4	100.445	99.133	99.18	320275	74.8774	down	down	correct
AFGB.US	American Financial Group Inc	20190820	26.98	27.03	26.88	26.9	41505	24.135	down	down	correct
AFI.US	Armstrong Flooring Inc	20190820	7.19	7.24	7.01	7.07	92550	7.07	down	down	correct
AFL.US	Aflac Incorporated	20190820	52.13	52.56	51.8	51.86	2558101	48.9959	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190820	14.62	14.635	14.5869	14.6	38559	12.3625	down	down	correct
AG.US	First Majestic Silver Corp	20190820	10.15	10.63	10.11	10.5	3707522	10.4882	up	up	correct
AGCO.US	AGCO Corporation	20190820	69.23	69.44	68.4	68.98	687145	66.0684	down	up	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190820	9.3	9.358	9.25	9.26	19852	7.802	down	down	correct
AGI.US	Alamos Gold Inc	20190820	7.04	7.26	6.94	7.17	3002675	6.9892	up	down	incorrect
AGO.US	Assured Guaranty Ltd	20190820	45.49	45.49	44.39	44.4	492547	42.2452	down	down	correct
AGR.US	Avangrid Inc	20190820	49.65	49.65	49.15	49.17	279905	44.9697	down	down	correct
AGRO.US	Adecoagro S.A	20190820	5.9	5.97	5.71	5.74	539783	5.74	down	down	correct
AGS.US	PlayAGS Inc	20190820	10.47	10.74	10.06	10.54	720262	10.54	up	up	correct
AGX.US	Argan Inc	20190820	39.2	39.2	38.74	39.04	40986	35.5205	down	up	incorrect
AHH.US	PA	20190820	26.84	26.88	26.7	26.7	5119	22.8361	down	down	correct
AHL.US	PE	20190820	25.48	25.52	25.41	25.46	185287	22.324	down	up	incorrect
AHT.US	PI	20190820	21.12	21.2909	21.1	21.16	7650	19.0508	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190820	24.66	24.66	24.5	24.52	2245	20.6003	down	up	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20190820	14.72	14.72	14.64	14.68	40725	12.3447	down	down	correct
AIG.US	PA	20190820	28	28.04	27.83	27.86	51220	24.3548	down	down	correct
AIN.US	Albany International Corp	20190820	81.89	82.15	81.04	81.48	214768	79.1134	down	down	correct
AIR.US	AAR Corp	20190820	42.27	42.49	42.04	42.34	136857	42.0318	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190820	53.69	53.83	53.26	53.54	344239	51.458	down	down	correct
AIV.US	Apartment Investment and Management Company	20190820	5.4976	5.5105	5.4223	5.4319	1115936	4.9876	down	down	correct
AIW.US	Arlington Asset Investment Corp	20190820	24.378	24.5443	24.3464	24.5443	1222	21.7205	up	down	incorrect
AIZ.US	Assurant Inc	20190820	123.08	123.8	121.75	122.72	529507	117.4634	down	up	incorrect
AJG.US	Arthur J. Gallagher & Co	20190820	90.32	90.38	89.46	89.56	633493	86.0588	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190820	50.44	51.26	50.21	50.69	756701	45.6771	up	up	correct
AJX.US	Great Ajax Corp	20190820	14.55	14.59	14.37	14.52	78248	12.2466	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190820	26.1972	26.26	26.15	26.25	4102	22.1878	up	up	correct
AKO.US	B	20190820	18.63	18.8	18.63	18.68	3282	16.5165	up	up	correct
AKR.US	Acadia Realty Trust	20190820	27.84	27.84	27.45	27.45	215598	25.7358	down	down	correct
AL.US	PA	20190820	26.72	26.93	26.72	26.84	20525	23.0967	up	up	correct
ALB.US	Albemarle Corporation	20190820	64.45	64.68	63.71	64.17	1091840	61.9138	down	down	correct
ALC.US	Alcon AG	20190820	61.71	62.63	61.44	62.42	1845235	62.2391	up	up	correct
ALE.US	ALLETE Inc	20190820	85.9	85.9	85.19	85.44	97090	78.4219	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20190820	23.23	23.265	22.84	22.9	213825	21.5539	down	down	correct
ALG.US	Alamo Group Inc	20190820	115.87	117	113.545	114.39	91478	113.2954	down	down	correct
ALIN.US	PE	20190820	16.3032	16.48	16.27	16.48	37806	13.6347	up	down	incorrect
ALK.US	Alaska Air Group Inc	20190820	60.31	60.34	59.51	60.11	740431	59.4738	down	down	correct
ALL.US	The Allstate Corporation	20190820	103.71	104.2948	103.15	103.22	923653	97.4963	down	down	correct
ALLE.US	Allegion plc	20190820	96.07	96.4081	94.88	95	683939	92.3748	down	down	correct
ALLY.US	PA	20190820	26.21	26.28	26.21	26.25	91388	26.25	up	up	correct
ALP.US	PQ	20190820	26.698	26.88	26.644	26.88	21802	23.9014	up	down	incorrect
ALSN.US	Allison Transmission Holdings Inc	20190820	43.5	43.75	43.26	43.49	699500	41.6	down	down	correct
ALV.US	Autoliv Inc	20190820	64.76	64.92	64.175	64.4	330995	61.9018	down	down	correct
ALX.US	Alexander's Inc	20190820	362.81	364.71	358.75	358.75	25734	310.221	down	down	correct
AM.US	Antero Midstream Corporation	20190820	7.72	7.84	7.59	7.75	4990518	5.3227	up	up	correct
AMBC.US	Ambac Financial Group Inc	20190820	18.55	18.71	18.405	18.45	200349	18.45	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20190820	11.38	11.535	11.26	11.34	1253555	10.8203	down	down	correct
AMCR.US	Amcor plc	20190820	10.02	10.13	9.93	9.97	5153200	8.9573	down	down	correct
AME.US	AMETEK Inc	20190820	86.73	87.11	86	86.21	1013183	84.7771	down	down	correct
AMG.US	Affiliated Managers Group Inc	20190820	76.4	76.42	75.37	75.79	543260	75.1702	down	up	incorrect
AMH.US	PH	20190820	27.47	27.49	27.3	27.4137	5140	23.707	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20190820	24.99	26.335	24.6501	25.99	88919	25.99	up	down	incorrect
AMN.US	AMN Healthcare Services Inc	20190820	56.44	56.64	55.535	55.9	198636	55.9	down	up	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20190820	13.04	13.12	13.01	13.01	1589	12.2267	down	down	correct
AMP.US	Ameriprise Financial Inc	20190820	126.91	127.97	124.8	126.35	698121	120.1504	down	down	correct
AMPY.US	Amplify Energy Corp	20190820	5.4	5.74	5.3601	5.68	419364	5.68	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20190820	30.86	31.11	29.85	30.09	118257	30.09	down	up	incorrect
AMRC.US	Ameresco Inc	20190820	14.59	14.64	14.46	14.54	43284	14.54	down	up	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20190820	2.89	2.9	2.635	2.77	1854371	2.77	down	down	correct
AMT.US	American Tower Corporation (REIT)	20190820	225.51	227.39	223.53	225.56	1620688	215.1544	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190820	13.17	13.34	13.07	13.19	1422578	12.4019	up	up	correct
AN.US	AutoNation Inc	20190820	47.75	47.75	47.21	47.33	615696	47.33	down	down	correct
ANET.US	Arista Networks Inc	20190820	222.31	223.3	219	219.19	2207636	54.7975	down	down	correct
ANF.US	Abercrombie & Fitch Co	20190820	15.6	15.765	15.21	15.66	3111942	15.0445	up	up	correct
ANH.US	PC	20190820	25.4401	25.49	25.4238	25.4676	3550	22.2607	up	up	correct
ANTM.US	Anthem Inc	20190820	271.79	272.8	266.33	266.57	1446415	258.3123	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190820	8.1	8.1	8.04	8.05	271463	6.7485	down	down	correct
AON.US	Aon plc	20190820	193.8	194.575	191.11	191.33	683376	187.6675	down	down	correct
AOS.US	A. O. Smith Corporation	20190820	46.48	46.69	46.12	46.18	1022650	44.2637	down	up	incorrect
AP.US	Ampco	20190820	3.72	3.765	3.71	3.71	8272	3.71	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20190820	26.72	26.7599	26.28	26.58	399109	21.8134	down	down	correct
APD.US	Air Products and Chemicals Inc	20190820	226.65	227.36	225.05	225.73	592034	215.1103	down	down	correct
APG.US	APi Group Corporation	20190820	9.21	9.21	9.21	9.21	2000	9.21
APH.US	Amphenol Corporation	20190820	88.01	88.01	86.68	86.74	2403724	42.3344	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20190820	15.82	15.87	15.7	15.72	1009249	14.9972	down	up	incorrect
APO.US	PB	20190820	26.56	26.7	26.56	26.57	25448	22.9001	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190820	7.06	7.3	6.75	7.11	482062	7.11	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20190820	14.3	14.56	14.2	14.37	288577	11.766	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20190820	12.91	12.975	12.9	12.94	281511	11.7489	up	down	incorrect
AQNA.US	AQNA	20190820	27.47	27.49	27.41	27.47	17032	23.809
AQNB.US	AQNB	20190820	26.82	26.96	26.725	26.94	13100	23.3723	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20190820	15.6	15.95	15.43	15.6	415681	15.6
AR.US	Antero Resources Corporation	20190820	3.67	3.77	3.48	3.6	8036116	3.6	down	down	correct
ARC.US	ARC Document Solutions Inc	20190820	1.52	1.525	1.42	1.42	83539	1.3473	down	down	correct
ARCH.US	Arch Resources Inc	20190820	77.23	77.935	76.7	76.81	134587	74.8981	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20190820	7.01	7.105	6.95	7	235964	6.591	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190820	14.99	15.055	14.9862	14.99	44662	12.2697
ARE.US	Alexandria Real Estate Equities Inc	20190820	149.83	149.83	147.74	147.84	530579	139.518	down	up	incorrect
ARES.US	Ares Management Corporation	20190820	29.01	29.01	28.45	28.69	390898	26.2255	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190820	25.8064	25.85	25.8064	25.85	6541	22.0661	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20190820	66.84	68.145	66.38	67.57	123329	63.4293	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190820	18.91	18.92	18.82	18.86	705376	14.4234	down	down	correct
ARL.US	American Realty Investors Inc	20190820	12.25	13	11.1832	12.15	14320	12.15	down	down	correct
ARLO.US	Arlo Technologies Inc	20190820	2.92	3.01	2.92	2.92	447799	2.92
ARMK.US	Aramark	20190820	40.15	40.15	39.37	39.37	3799992	38.2166	down	down	correct
AROC.US	Archrock Inc	20190820	8.87	9.25	8.85	9.14	1182142	7.7118	up	up	correct
ARW.US	Arrow Electronics Inc	20190820	68.41	68.49	67.72	67.76	417662	67.76	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20190820	12.74	13.059	12.65	13	79492	12.9623	up	up	correct
ASC.US	Ardmore Shipping Corporation	20190820	6.03	6.21	6.03	6.14	200812	6.0898	up	up	correct
ASG.US	Liberty All	20190820	5.81	5.81	5.75	5.77	132495	4.6258	down	down	correct
ASGN.US	ASGN Incorporated	20190820	62.28	62.64	61.915	62.23	161189	62.23	down	down	correct
ASH.US	Ashland Global Holdings Inc	20190820	73.4	73.4	72.12	72.25	409986	69.7469	down	down	correct
ASIX.US	AdvanSix Inc	20190820	22.05	22.41	21.59	22.22	224882	22.1622	up	down	incorrect
ASPN.US	Aspen Aerogels Inc	20190820	6.37	6.41	6.23	6.35	6249	6.35	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190820	139.22	143.62	138.9	141.45	122952	138.3404	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20190820	4.39	4.41	4.37	4.4	266599	4.1347	up	up	correct
ATCO.US	PI	20190820	24.99	24.99	24.9229	24.94	12569	20.7802	down	down	correct
ATEN.US	A10 Networks Inc	20190820	7.03	7.12	6.99	7.1	292311	7.0785	up	up	correct
ATGE.US	Adtalem Global Education Inc	20190820	50.12	50.41	49.71	50.2	578337	50.2	up	up	correct
ATHM.US	Autohome Inc	20190820	84.95	85.68	84.57	85.26	537043	83.7482	up	down	incorrect
ATI.US	Allegheny Technologies Incorporated	20190820	17.69	17.98	17.63	17.87	1964040	17.87	up	up	correct
ATKR.US	Atkore Inc	20190820	28.86	28.97	28.55	28.61	184134	28.61	down	down	correct
ATO.US	Atmos Energy Corporation	20190820	111.19	111.21	110.07	110.21	565836	104.6041	down	down	correct
ATR.US	AptarGroup Inc	20190820	120.1	120.1	118.46	118.88	141804	115.7783	down	down	correct
ATTO.US	Atento S.A	20190820	2.21	2.27	2.15	2.2	98172	11.0596	down	up	incorrect
ATUS.US	Altice USA Inc	20190820	26.75	27.41	26.585	26.97	5362470	26.97	up	up	correct
AU.US	AngloGold Ashanti Limited	20190820	20.61	21.85	20.6	21.54	3264156	20.8691	up	up	correct
AUD.US	Audacy Inc	20190820	3.75	3.81	3.69	3.71	1552814	3.6414	down	down	correct
AUST.US	Austin Gold Corp.	20190820	16.77	16.77	16.74	16.75	4895	16.75	down	down	correct
AUY.US	Yamana Gold Inc	20190820	3.33	3.44	3.28	3.4	12647630	3.2665	up	up	correct
AVA.US	Avista Corporation	20190820	46.38	46.5	46.13	46.37	261883	42.0498	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190820	7.17	7.3	7.05	7.3	84023	6.4277	up	up	correct
AVB.US	AvalonBay Communities Inc	20190820	208.26	209.13	206.17	206.54	634577	192.2559	down	down	correct
AVD.US	American Vanguard Corporation	20190820	13.62	13.7399	13.27	13.38	96540	13.2464	down	down	correct
AVK.US	Advent Convertible and Income Fund	20190820	14.35	14.3982	14.2901	14.37	82506	11.0813	up	up	correct
AVLR.US	Avalara Inc	20190820	84.99	85	83	83.98	534160	83.1895	down	down	correct
AVNS.US	Avanos Medical Inc	20190820	36.15	36.45	35.47	35.66	238104	35.66	down	down	correct
AVNT.US	Avient Corporation	20190820	32.02	32.19	31.495	31.66	615010	29.8038	down	down	correct
AVTR.US	PA	20190820	16.98	17.25	16.69	17.13	833268	12.1021	up	up	correct
AVY.US	Avery Dennison Corporation	20190820	115.31	115.75	114.01	114.09	390590	109.4442	down	down	correct
AVYA.US	Avaya Holdings Corp	20190820	12.5	14.0801	12.28	13.95	12046009	13.95	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20190820	11.77	11.793	11.74	11.76	103586	10.0227	down	down	correct
AWI.US	Armstrong World Industries Inc	20190820	96.02	96.2	95.15	95.21	190700	93.1793	down	down	correct
AWK.US	American Water Works Company Inc	20190820	124.17	124.38	123.24	123.61	710212	119.4758	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190820	6.02	6.06	5.99	6.05	343769	4.9734	up	up	correct
AWR.US	American States Water Company	20190820	88.04	88.21	87.1	87.68	277955	84.5809	down	down	correct
AX.US	Axos Financial Inc	20190820	27.22	27.29	26.58	26.75	250611	26.75	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190820	7.1	7.14	6.65	6.65	2616431	6.65	down	down	correct
AXP.US	American Express Company	20190820	123.63	123.78	121.34	121.42	3641626	117.4665	down	up	incorrect
AXR.US	AMREP Corporation	20190820	5.51	6.35	5.4	5.7	106994	5.7	up	up	correct
AXS.US	PE	20190820	25.48	25.55	25.43	25.51	42019	22.5358	up	down	incorrect
AXTA.US	Axalta Coating Systems Ltd	20190820	27.7	27.73	27.49	27.67	1339500	27.67	down	down	correct
AYI.US	Acuity Brands Inc	20190820	124.69	124.77	122.9	123.51	177061	122.3239	down	down	correct
AYX.US	Alteryx Inc	20190820	132.34	136.31	131.65	135.7	753549	135.7	up	down	incorrect
AZO.US	AutoZone Inc	20190820	1099.35	1109.65	1090.78	1091.11	213139	1091.11	down	down	correct
AZRE.US	Azure Power Global Limited	20190820	10.38	10.57	10.3135	10.38	5466	10.38
AZUL.US	Azul S.A	20190820	35.99	37.06	35.6	36.67	407125	36.67	up	up	correct
AZZ.US	AZZ Inc	20190820	42.05	42.19	41.35	41.5	145485	39.9633	down	down	correct
B.US	Barnes Group Inc	20190820	45.58	45.7	44.77	45.54	284719	44.0158	down	down	correct
BA.US	The Boeing Company	20190820	332.47	333.5	328.88	331.75	2039413	327.8744	down	down	correct
BABA.US	Alibaba Group Holding Limited	20190820	175.91	177.99	175.62	177.21	10339620	177.21	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190820	14.46	14.48	14.42	14.46	20528	13.3951
BAH.US	Booz Allen Hamilton Holding Corporation	20190820	73.52	73.8796	73.01	73.58	826899	70.9457	up	down	incorrect
BAK.US	Braskem S.A	20190820	13.93	14.145	13.86	13.95	240121	11.89	up	up	correct
BALY.US	Bally's Corporation	20190820	21.71	22.48	21.71	22.25	283851	22.25	up	up	correct
BAM.US	Brookfield Asset Management Inc	20190820	51.4431	51.4531	51.0163	51.1255	2315452	33.1044	down	down	correct
BANC.US	PE	20190820	26.7	27.05	26.7	27	2280	22.784	up	up	correct
BAP.US	Credicorp Ltd	20190820	205.75	207.37	204.89	205.53	357605	181.2457	down	down	correct
BAX.US	Baxter International Inc	20190820	88.18	88.48	86.93	86.97	1665553	84.3641	down	down	correct
BB.US	BlackBerry Limited	20190820	6.91	6.94	6.81	6.89	2059584	6.89	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20190820	5.22	5.32	5.05	5.08	963968	5.08	down	up	incorrect
BBD.US	Banco Bradesco S.A	20190820	6.5702	6.7025	6.5372	6.6198	16856824	5.8012	up	down	incorrect
BBDC.US	Barings BDC Inc	20190820	9.85	9.9	9.82	9.86	159037	8.2225	up	down	incorrect
BBDO.US	Banco Bradesco S.A	20190820	7.05	7.2	7.05	7.2	3357	6.4063	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20190820	15.63	16.03	15.54	15.95	59566	14.7339	up	up	correct
BBL.US	BHP Group	20190820	42.09	42.25	41.86	41.97	1185385	34.6625	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190820	24.88	25.09	24.7768	25.08	182703	22.0582	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190820	35.4	35.4	35	35.08	27719	34.515	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190820	4.67	4.7	4.62	4.62	4294242	4.156	down	down	correct
BBW.US	Build	20190820	3.2508	3.33	3.19	3.27	117745	3.0794	up	up	correct
BBWI.US	Bath Body Works Inc	20190820	16.2526	16.3415	16.0263	16.099	5079422	15.1233	down	down	correct
BBY.US	Best Buy Co. Inc	20190820	66	67.25	65.72	66.04	1299082	61.8678	up	up	correct
BC.US	PC	20190820	26.72	26.78	26.54	26.7	22020	23.6747	down	down	correct
BCC.US	Boise Cascade Company	20190820	30.81	30.89	30.51	30.76	195953	26.1927	down	up	incorrect
BCE.US	BCE Inc	20190820	46.76	46.76	46.4	46.46	897616	40.3492	down	down	correct
BCH.US	Banco de Chile	20190820	29.07	29.31	29	29.3	151296	27.0315	up	up	correct
BCO.US	The Brink's Company	20190820	80.09	80.28	78.34	78.53	333224	76.5931	down	down	correct
BCS.US	Barclays PLC	20190820	6.69	6.71	6.635	6.69	2870252	6.3358
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190820	7.43	7.43	7.33	7.35	262625	6.3406	down	down	correct
BDC.US	Belden Inc	20190820	43.89	43.967	43.05	43.66	278215	43.1789	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190820	8.84	8.895	8.82	8.84	574415	7.1912
BDN.US	Brandywine Realty Trust	20190820	14.46	14.58	14.38	14.4	970606	12.5229	down	down	correct
BDX.US	Becton Dickinson and Company	20190820	251.74	254.37	249.15	249.28	902091	241.1762	down	down	correct
BE.US	Bloom Energy Corporation	20190820	5.39	5.62	5.3	5.49	2020241	5.49	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190820	9.15	9.62	9.03	9.35	55297	6.0347	up	down	incorrect
BEN.US	Franklin Resources Inc	20190820	27.15	27.26	26.95	27.04	3665023	24.47	down	down	correct
BERY.US	Berry Global Group Inc	20190820	39.71	39.91	39.34	39.41	1281419	39.41	down	down	correct
BEST.US	BEST Inc	20190820	4.45	4.6	4.38	4.55	561100	4.55	up	up	correct
BF.US	B	20190820	58.44	58.605	57.89	58.15	1161913	57.2676	down	up	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20190820	161.22	164.02	160.3	163.13	417600	163.13	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190820	14.17	14.24	14.14	14.22	54417	12.7383	up	up	correct
BFS.US	Saul Centers Inc	20190820	52.71	53.14	51.98	52.16	60340	46.0417	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20190820	13.88	13.91	13.85	13.88	38997	12.7362
BG.US	Bunge Limited	20190820	54.79	54.79	53.87	53.9	951400	49.949	down	up	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20190820	17.64	17.83	17.625	17.79	55108	14.2326	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190820	9.36	9.4	9.34	9.34	37481	2.3299	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190820	10.48	10.48	10.371	10.44	69779	8.8538	down	down	correct
BGS.US	B&G Foods Inc	20190820	19.7	19.7	18.5	18.64	2004175	15.6235	down	down	correct
BGSF.US	BGSF Inc	20190820	18.89	18.8999	18.02	18.37	26314	16.943	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20190820	12.28	12.32	12.2501	12.28	28122	10.4512
BGY.US	BlackRock Enhanced International Dividend Trust	20190820	5.43	5.43	5.39	5.42	170884	4.6174	down	down	correct
BH.US	Biglari Holdings Inc	20190820	94	95.74	93.01	94.75	5426	94.75	up	up	correct
BHC.US	Bausch Health Companies Inc	20190820	21.71	22.03	21.22	21.26	2294641	21.26	down	down	correct
BHE.US	Benchmark Electronics Inc	20190820	26.62	26.73	26.4	26.43	201265	24.9686	down	up	incorrect
BHK.US	BlackRock Core Bond Trust	20190820	14.46	14.56	14.42	14.49	123954	12.7672	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190820	29.92	29.92	29.205	29.28	273869	27.174	down	down	correct
BHP.US	BHP Group	20190820	48.41	48.56	48.065	48.43	2285845	40.9228	up	up	correct
BHR.US	PD	20190820	9.23	9.31	9.05	9.13	118645	2.5416	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190820	16.39	16.53	16.39	16.53	1159	15.3108	up	down	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190820	38.05	38.35	37.26	37.38	428443	37.38	down	up	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20190820	10.75	10.75	10.66	10.66	113896	9.8306	down	down	correct
BIG.US	Big Lots Inc	20190820	21	21.06	20.22	20.52	1328701	18.6745	down	down	correct
BIO.US	Bio	20190820	336.9	344.77	332.5	340.48	218202	340.48	up	up	correct
BIT.US	BlackRock Multi	20190820	16.94	17.06	16.91	17	56539	13.8136	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190820	21.55	21.89	21.47	21.63	1940111	21.63	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20190820	42.52	42.585	41.91	41.96	2441677	39.2913	down	down	correct
BKD.US	Brookdale Senior Living Inc	20190820	8.29	8.36	8.13	8.23	707430	8.23	down	down	correct
BKE.US	The Buckle Inc	20190820	17.61	17.8	16.85	17.06	853706	12.4011	down	down	correct
BKH.US	Black Hills Corporation	20190820	77.48	77.48	76.73	77.03	258803	71.4275	down	up	incorrect
BKI.US	Black Knight Inc	20190820	62	62.85	61.7	62.57	577531	62.57	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190820	15.77	15.85	15.75	15.8328	26658	14.2263	up	up	correct
BKT.US	BlackRock Income Trust Inc	20190820	6.11	6.13	6.11	6.12	238380	5.263	up	up	correct
BKU.US	BankUnited Inc	20190820	31.64	31.72	31.06	31.11	553757	29.0359	down	down	correct
BLD.US	TopBuild Corp	20190820	92.81	93.59	91.8	91.92	289625	91.92	down	down	correct
BLDR.US	Builders FirstSource Inc	20190820	19.06	19.32	19.03	19.12	752182	19.12	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20190820	15.67	15.73	15.4	15.54	69621	13.8976	down	up	incorrect
BLK.US	BlackRock Inc	20190820	423.41	423.41	417.5301	418.29	401659	394.1045	down	down	correct
BLL.US	Ball Corporation	20190820	79.51	80.285	79.05	79.19	1932287	77.6587	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20190820	15.34	15.3699	15.29	15.34	51451	12.8772
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190820	19.31	19.31	18.96	19.03	51997	16.1549	down	down	correct
BMA.US	Banco Macro S.A	20190820	33.09	34.285	32.2	32.32	869470	32.32	down	down	correct
BME.US	BlackRock Health Sciences Trust	20190820	38.36	38.4888	37.8199	38.1	25368	33.4756	down	up	incorrect
BMI.US	Badger Meter Inc	20190820	52.86	52.86	51.53	51.64	182627	50.4329	down	down	correct
BML.US	PL	20190820	22.02	22.28	22.02	22.21	28335	20.2066	up	up	correct
BMO.US	Bank of Montreal	20190820	70.25	70.31	69.4	69.54	412263	63.007	down	down	correct
BMY.US	Bristol	20190820	47.47	47.8	47.24	47.63	9178228	44.4131	up	up	correct
BNED.US	Barnes & Noble Education Inc	20190820	3.27	3.34	3.23	3.33	291365	3.33	up	down	incorrect
BNS.US	The Bank of Nova Scotia	20190820	51.26	51.42	50.89	51.02	604290	45.2194	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20190820	14.54	14.58	14.52	14.58	9329	13.1141	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190820	10.25	10.26	10.205	10.21	214100	8.7727	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20190820	29.95	30.84	29.56	30.49	730565	30.49	up	down	incorrect
BORR.US	Borr Drilling Limited	20190820	10.88	10.92	10.62	10.76	9550	10.76	down	down	correct
BOX.US	Box Inc	20190820	13.4	13.5	13.26	13.4	1023640	13.4
BP.US	BP p.l.c	20190820	36.48	36.55	36.3079	36.45	4830698	31.6323	down	down	correct
BPMP.US	BP Midstream Partners LP	20190820	14.42	14.95	14.41	14.77	241011	11.5688	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190820	8.9	8.9	8.515	8.71	136061	7.8185	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190820	128.37	129.48	127.49	128.18	482390	122.9182	down	up	incorrect
BRC.US	Brady Corporation	20190820	48.51	48.64	48.1	48.36	207816	46.4817	down	down	correct
BRFS.US	BRF S.A	20190820	9.28	9.475	9.22	9.3	1882557	9.3	up	up	correct
BRK.US	B	20190820	200.27	200.285	198.02	198.15	4043522	198.15	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20190820	10.37	10.39	10.37	10.39	2229	8.8805	up	up	correct
BRO.US	Brown & Brown Inc	20190820	36.28	36.35	35.8	35.83	780687	35.2065	down	down	correct
BRSP.US	Brightspire Capital Inc	20190820	13.07	13.28	12.95	13.09	332900	11.5545	up	up	correct
BRT.US	BRT Apartments Corp	20190820	14.305	14.4	14.24	14.31	21321	12.2542	up	up	correct
BRW.US	Voya Prime Rate Trust	20190820	4.68	4.69	4.66	4.68	145792	4.3262
BRX.US	Brixmor Property Group Inc	20190820	18.94	18.94	18.38	18.38	1900100	16.5062	down	down	correct
BSA.US	BrightSphere Investment Group plc	20190820	24.62	24.7341	24.62	24.69	17643	21.8601	up	up	correct
BSAC.US	Banco Santander	20190820	28.64	28.69	28.4	28.44	133719	25.9404	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20190820	10.0225	10.1879	9.9544	10.042	862006	8.6427	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20190820	8.64	8.78	8.57	8.71	388956	8.298	up	up	correct
BSM.US	Black Stone Minerals L.P	20190820	14.37	14.47	14.2	14.32	124331	11.8504	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190820	6.42	6.5	6.35	6.35	4686483	5.9886	down	down	correct
BST.US	BlackRock Science and Technology Trust	20190820	32.75	33.02	32.59	32.92	53628	27.1025	up	down	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20190820	20.93	21.19	20.74	20.892	134300	17.8729	down	down	correct
BTA.US	BlackRock Long	20190820	12.98	12.99	12.9	12.91	21227	11.5328	down	down	correct
BTCM.US	BIT Mining Limited	20190820	9.63	9.82	9.46	9.51	57888	9.51	down	down	correct
BTI.US	British American Tobacco p.l.c	20190820	36.48	36.59	35.98	36.17	1222468	29.9226	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20190820	30.65	30.69	30.138	30.35	38761	25.5889	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190820	23.95	23.96	23.83	23.94	81544	22.3107	down	down	correct
BTU.US	Peabody Energy Corporation	20190820	19.21	19.52	18.63	19.35	752837	19.1751	up	down	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20190820	13.52	13.56	13.48	13.48	288476	11.4484	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190820	22.53	23.2867	22.5	23.06	45305	19.9075	up	up	correct
BUR.US	Burford Capital Limited	20190820	9.87	10.19	9.87	10.19	1365	10.0267	up	up	correct
BURL.US	Burlington Stores Inc	20190820	166	170.31	165.3	169.02	916900	169.02	up	up	correct
BV.US	BrightView Holdings Inc	20190820	19.01	19.09	18.73	18.95	161700	18.95	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190820	20.75	21.1	20.6	20.9	16700	20.7406	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190820	14.61	15.07	14.46	14.83	1097590	14.8031	up	down	incorrect
BWA.US	BorgWarner Inc	20190820	32.37	32.37	31.54	31.75	1205635	30.4023	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190820	12.02	12.02	11.96	11.99	73051	10.1071	down	down	correct
BWXT.US	BWX Technologies Inc	20190820	56.77	56.91	56.25	56.67	296300	54.9233	down	down	correct
BX.US	The Blackstone Group Inc	20190820	47.79	49.005	47.72	48.84	5309263	45.1201	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190820	27.88	28.25	27.47	27.58	113820	27.58	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190820	35.3	35.38	35.085	35.1	596642	28.8157	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20190820	12.93	12.94	12.81	12.89	186870	11.1761	down	down	correct
BXP.US	Boston Properties Inc	20190820	127.9	128.605	127.35	127.59	492766	117.157	down	down	correct
BY.US	Byline Bancorp Inc	20190820	17.33	17.33	17.07	17.07	75913	16.6558	down	up	incorrect
BYD.US	Boyd Gaming Corporation	20190820	23.15	23.77	23.0601	23.45	814441	23.3302	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190820	14.21	14.25	14.19	14.24	32474	12.8609	up	down	incorrect
BZH.US	Beazer Homes USA Inc	20190820	12.23	12.79	12.14	12.61	818740	12.61	up	down	incorrect
C.US	PN	20190820	27.41	27.59	27.41	27.48	48445	27.48	up	up	correct
CAAP.US	Corporación América Airports S.A	20190820	5.82	5.82	5.28	5.52	261291	5.52	down	down	correct
CABO.US	Cable One Inc	20190820	1254.16	1271.1355	1248.62	1261.06	48677	1245.9996	up	up	correct
CACI.US	CACI International Inc	20190820	214.4	216.08	211.32	212.6	218422	212.6	down	down	correct
CAE.US	CAE Inc	20190820	25.81	26	25.66	25.86	226261	25.598	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190820	20.81	20.9	20.7	20.9	113590	17.08	up	up	correct
CAG.US	Conagra Brands Inc	20190820	29.76	29.76	28.61	28.68	5563714	26.7984	down	up	incorrect
CAH.US	Cardinal Health Inc	20190820	44.08	44.51	43.65	43.76	2541928	40.2109	down	down	correct
CAI.US	PB	20190820	25.8874	25.8874	25.7546	25.798	1958	21.5141	down	down	correct
CAJ.US	Canon Inc	20190820	25.94	25.94	25.66	25.7	682952	23.6791	down	down	correct
CAL.US	Caleres Inc	20190820	15.31	15.32	14.89	15.21	645894	14.4134	down	down	correct
CALX.US	Calix Inc	20190820	5.95	5.98	5.9	5.93	133104	5.93	down	down	correct
CANG.US	Cango Inc	20190820	5.85	6.162	5	5.12	31286	4.3934	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190820	16.88	17.07	16.7705	16.96	18381	12.9889	up	up	correct
CARS.US	Cars.com Inc	20190820	8.75	8.94	8.69	8.9	1294522	8.9	up	up	correct
CAT.US	Caterpillar Inc	20190820	117.59	117.79	116.466	116.67	2402447	110.6831	down	down	correct
CATO.US	The Cato Corporation	20190820	13.42	13.75	13.33	13.64	118070	12.4769	up	up	correct
CB.US	Chubb Limited	20190820	155.88	156.51	154.5	154.68	983658	146.7486	down	down	correct
CBB.US	P	20190820	1.875	1.8966	1.8218	1.8218	2400	0.4808	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20190820	21.56	22.21	21.4	21.89	423372	20.513	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190820	9.18	9.321	9.18	9.25	53865	7.7858	up	up	correct
CBL.US	PE	20190820	7	7.07	6.85	6.91	22406	6.91	down	down	correct
CBRE.US	CBRE Group Inc	20190820	52.25	52.57	51.9	52.14	836583	52.14	down	down	correct
CBT.US	Cabot Corporation	20190820	38.57	38.91	38.16	38.43	313541	35.5891	down	down	correct
CBU.US	Community Bank System Inc	20190820	62.38	62.42	61.17	61.27	150893	57.4748	down	down	correct
CBX.US	NYSE LISTED TEST	20190820	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20190820	23.29	23.31	23	23.01	87952	23.01	down	up	incorrect
CC.US	The Chemours Company	20190820	13.34	13.46	12.76	13.06	3066018	11.7374	down	up	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20190820	145.5	145.63	143.84	144.51	1434463	133.7182	down	down	correct
CCJ.US	Cameco Corporation	20190820	8.71	8.7719	8.5579	8.74	3732618	8.6088	up	up	correct
CCK.US	Crown Holdings Inc	20190820	67.01	67.17	66.2	66.51	747525	65.9975	down	up	incorrect
CCL.US	Carnival Corporation & plc	20190820	45.37	45.55	45.09	45.35	2818236	43.8313	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190820	2.51	2.75	2.5	2.6	7239726	2.6	up	up	correct
CCS.US	Century Communities Inc	20190820	27.82	28.49	27.705	28.28	287801	28.1098	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190820	23.24	23.49	22.89	23	366342	19.5652	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190820	52.39	54.32	51.959	54.08	751511	54.08	up	up	correct
CDE.US	Coeur Mining Inc	20190820	5.01	5.01	4.87	4.94	6503199	4.94	down	down	correct
CDR.US	PC	20190820	22.02	22.08	21.9817	21.9817	6162	18.4633	down	down	correct
CE.US	Celanese Corporation	20190820	111.79	112.18	110.75	111.74	612500	106.4083	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20190820	24.47	24.59	24.0611	24.08	11937	23.6639	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190820	24.77	25.3	24.26	24.84	7436	22.7513	up	up	correct
CEIX.US	CONSOL Energy Inc	20190820	17.86	18.3	17.58	17.86	322818	17.86
CELP.US	Cypress Environmental Partners L.P	20190820	7.705	7.71	7.37	7.7	20408	7.113	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190820	56.95	57.25	56.6	56.8	41880	44.569	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190820	7.16	7.225	7.115	7.14	283786	51.3753	down	down	correct
CEPU.US	Central Puerto S.A	20190820	3.63	3.75	3.47	3.67	604288	3.5785	up	up	correct
CEQP.US	P	20190820	9.31	9.31	9.31	9.31	0	7.3307
CF.US	CF Industries Holdings Inc	20190820	48.48	48.68	47.88	48.04	1326452	44.8791	down	down	correct
CFX.US	Colfax Corporation	20190820	26.61	26.84	26.39	26.62	516914	26.62	up	up	correct
CFXA.US	Colfax Corporation	20190820	119.2	121.46	119.2	121.07	24600	110.7851	up	down	incorrect
CGA.US	China Green Agriculture Inc	20190820	4.17	4.34	3.97	4.15	26166	4.15	down	up	incorrect
CGAU.US	Centerra Gold Inc	20190820	8.78	8.97	8.78	8.92	6000	8.5873	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20190820	43.35	43.55	42.99	43	74290	39.484	down	down	correct
CHD.US	Church & Dwight Co. Inc	20190820	79.8	79.93	78.05	78.24	1586705	76.1703	down	down	correct
CHE.US	Chemed Corporation	20190820	432	440.78	432	437.58	125097	434.7438	up	up	correct
CHGG.US	Chegg Inc	20190820	40.69	41.06	40.41	40.42	1433229	40.42	down	down	correct
CHH.US	Choice Hotels International Inc	20190820	88.7	88.84	88.12	88.25	242348	87.2055	down	down	correct
CHK.US	PD	20190820	41	41.88	40.61	40.61	6352	34.8442	down	up	incorrect
CHMI.US	PB	20190820	25.3598	25.5315	25.3598	25.5	3381	20.8665	up	up	correct
CHN.US	The China Fund Inc	20190820	19.51	19.53	19.4	19.43	9550	11.1972	down	down	correct
CHRA.US	Charah Solutions Inc	20190820	3.17	3.3	3.03	3.25	21023	3.25	up	up	correct
CHS.US	Chico's FAS Inc	20190820	3.15	3.21	3.09	3.21	1326845	2.9503	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190820	33.97	34.09	33.93	33.94	63126	31.5103	down	down	correct
CHWY.US	Chewy Inc	20190820	31.51	32.19	31.1	32.12	735088	32.12	up	up	correct
CI.US	Cigna Corporation	20190820	162.56	164.03	160.7	161.15	1250456	158.2651	down	down	correct
CIA.US	Citizens Inc	20190820	6.71	6.78	6.57	6.6	86842	6.6	down	down	correct
CIB.US	Bancolombia S.A	20190820	51.31	51.97	51.155	51.47	310109	48.1788	up	down	incorrect
CIEN.US	Ciena Corporation	20190820	42.11	42.11	41.41	41.43	1024987	41.43	down	up	incorrect
CIF.US	MFS Intermediate High Income Fund	20190820	2.58	2.58	2.55	2.58	59299	2.1628
CIG.US	Companhia Energética de Minas Gerais	20190820	3.54	3.64	3.49	3.59	2589726	3.086	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190820	15.56	15.68	15.53	15.57	72443	13.5794	up	down	incorrect
CIM.US	PD	20190820	26.34	26.38	26.22	26.38	68639	20.7194	up	up	correct
CINR.US	Ciner Resources LP	20190820	15.59	15.84	15.31	15.69	24098	14.3935	up	up	correct
CIO.US	PA	20190820	25.5	25.69	25.5	25.64	1297	22.0211	up	down	incorrect
CIR.US	CIRCOR International Inc	20190820	36	36.27	34.98	35.76	289994	35.76	down	down	correct
CIXX.US	CI Financial Corp	20190820	13.74	13.74	13.74	13.74	17	13.2567
CL.US	Colgate	20190820	72.96	73.28	72.43	72.54	2463650	68.8367	down	down	correct
CLB.US	Core Laboratories N.V	20190820	39.71	39.76	38.645	39.09	439155	38.234	down	up	incorrect
CLF.US	Cleveland	20190820	8.32	8.47	8.2	8.41	3476440	7.5435	up	up	correct
CLH.US	Clean Harbors Inc	20190820	76.53	76.89	75.49	75.53	277258	75.53	down	down	correct
CLI.US	Mack	20190820	22.18	22.18	21.39	21.4	685544	20.4494	down	down	correct
CLPR.US	Clipper Realty Inc	20190820	11	11.31	11	11.28	17738	10.0437	up	up	correct
CLR.US	Continental Resources Inc	20190820	30.76	31.04	30.26	30.59	1385702	30.117	down	down	correct
CLS.US	Celestica Inc	20190820	6.76	6.7875	6.64	6.65	245200	6.65	down	down	correct
CLW.US	Clearwater Paper Corporation	20190820	16.64	16.84	16.24	16.45	94527	16.45	down	down	correct
CLX.US	The Clorox Company	20190820	162.24	162.24	158.64	158.98	1043195	150.6505	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20190820	74.84	74.86	74.15	74.16	359158	65.8099	down	down	correct
CMA.US	Comerica Incorporated	20190820	61.45	61.45	60.69	60.89	1201594	53.8471	down	down	correct
CMC.US	Commercial Metals Company	20190820	16.13	16.5	16.06	16.42	990042	15.6413	up	down	incorrect
CMCM.US	Cheetah Mobile Inc	20190820	3.4	4.53	3.34	4.51	6927701	2.3614	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20190820	823	823.63	816.89	820.14	201627	820.14	down	down	correct
CMI.US	Cummins Inc	20190820	147.64	147.845	145.77	146.21	1150511	137.9064	down	down	correct
CMO.US	Capstead Mortgage Corporation	20190820	7.94	8	7.91	7.93	420391	6.4611	down	down	correct
CMP.US	Compass Minerals International Inc	20190820	52.24	52.24	50.42	50.75	404918	45.2852	down	down	correct
CMRE.US	PE	20190820	25.53	25.565	25.48	25.5	11854	20.9111	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190820	26.77	26.98	26.732	26.98	7659	23.6484	up	up	correct
CMSC.US	CMS Energy Corp	20190820	27.63	27.7	27.531	27.7	9032	24.5058	up	down	incorrect
CMSD.US	CMS Energy Corp	20190820	27	27.29	27	27.26	57500	24.4833	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20190820	4.71	4.73	4.71	4.72	27622	4.2275	up	down	incorrect
CNA.US	CNA Financial Corporation	20190820	47.59	47.59	46.8	46.83	154208	40.6149	down	down	correct
CNC.US	Centene Corporation	20190820	47.36	47.4499	46.49	46.54	4091243	46.54	down	down	correct
CNF.US	CNFinance Holdings Limited	20190820	5.16	5.43	5.12	5.43	5331	5.43	up	up	correct
CNHI.US	CNH Industrial N.V	20190820	9.19	9.355	9.18	9.19	2766111	8.8466
CNI.US	Canadian National Railway Company	20190820	92.86	92.95	92.11	92.12	467930	87.0577	down	down	correct
CNK.US	Cinemark Holdings Inc	20190820	37.69	37.92	37.47	37.72	450962	36.4611	up	up	correct
CNMD.US	CONMED Corporation	20190820	96.29	97.5	95.025	96.02	239255	94.1182	down	down	correct
CNNE.US	Cannae Holdings Inc	20190820	29.17	29.41	28.84	29.09	103399	29.09	down	down	correct
CNP.US	CenterPoint Energy Inc	20190820	28.11	28.155	27.75	27.83	2565200	25.9295	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20190820	23.57	23.6382	23.16	23.17	1639013	18.9679	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20190820	5.18	5.31	5.12	5.3	988993	3.1319	up	down	incorrect
CNS.US	Cohen & Steers Inc	20190820	53.13	53.7	52.71	53.44	157982	47.7057	up	up	correct
CNX.US	CNX Resources Corporation	20190820	7.65	7.79	7.515	7.66	3066771	7.66	up	up	correct
CO.US	Global Cord Blood Corporation	20190820	5.55	5.63	5.39	5.42	29406	5.42	down	up	incorrect
COE.US	China Online Education Group	20190820	5.58	5.58	5.2	5.2	4768	5.2	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20190820	16.95	16.96	16.733	16.81	7462057	16.0431	down	up	incorrect
COLD.US	Americold Realty Trust	20190820	36.44	36.46	35.97	36.04	789939	34.1581	down	down	correct
COO.US	The Cooper Companies Inc	20190820	335.75	338.68	332.09	332.33	249216	332.2178	down	down	correct
COP.US	ConocoPhillips	20190820	53.51	53.6	52.65	52.71	5302204	48.7837	down	down	correct
COR.US	CoreSite Realty Corporation	20190820	114.65	114.65	112.61	113.02	143282	102.4178	down	down	correct
CORR.US	PA	20190820	26	26.28	25.9212	26	7165	21.3053
COTY.US	Coty Inc	20190820	9.08	9.085	8.71	8.81	8547906	8.5165	down	up	incorrect
CP.US	Canadian Pacific Railway Limited	20190820	240.1	240.61	238.16	239.29	1413855	44.6278	down	up	incorrect
CPA.US	Copa Holdings S.A	20190820	104.45	104.45	102.69	103.36	211800	101.1477	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190820	8.55	8.55	8.55	8.55	262	6.7223
CPB.US	Campbell Soup Company	20190820	43.43	43.43	42.81	43.08	2634006	40.2237	down	down	correct
CPE.US	Callon Petroleum Company	20190820	4.57	4.5799	4.365	4.48	1076179	44.8	down	down	correct
CPF.US	Central Pacific Financial Corp	20190820	28.63	28.63	28.04	28.1	116180	25.3617	down	down	correct
CPG.US	Crescent Point Energy Corp	20190820	3.06	3.15	3.01	3.14	1255035	3.0776	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20190820	95.04	95.59	93.77	94.31	54732	90.324	down	up	incorrect
CPLG.US	CorePoint Lodging Inc	20190820	9.37	9.37	8.94	8.95	263244	8.1466	down	down	correct
CPRI.US	Capri Holdings Limited	20190820	28.32	28.41	27.25	27.67	4738900	27.67	down	down	correct
CPS.US	Cooper	20190820	33.9	34.0588	32.21	32.61	144711	32.61	down	down	correct
CPT.US	Camden Property Trust	20190820	107.25	107.3595	106.54	106.93	374599	99.1346	down	down	correct
CR.US	Crane Co	20190820	75.58	75.63	74.6441	75.38	366373	71.3986	down	down	correct
CRD.US	B	20190820	9.57	9.57	9.25	9.3	8729	8.8059	down	up	incorrect
CRH.US	CRH plc	20190820	31.89	31.89	31.6	31.62	318983	29.7574	down	up	incorrect
CRI.US	Carter's Inc	20190820	88.7	89.66	88.02	89.16	470792	86.5103	up	up	correct
CRK.US	Comstock Resources Inc	20190820	5.7	6.09	5.66	5.88	523959	5.88	up	down	incorrect
CRL.US	Charles River Laboratories International Inc	20190820	130.7	130.86	129.18	129.43	208007	129.43	down	down	correct
CRM.US	salesforce.com inc	20190820	144.16	146.5	143.06	145.54	6262572	145.54	up	up	correct
CRS.US	Carpenter Technology Corporation	20190820	46.67	47.6	46.26	47.16	186282	44.1077	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20190820	9.75	9.9406	9.73	9.8999	14545	7.8238	up	up	correct
CRY.US	CryoLife Inc	20190820	26.36	26.625	26.15	26.16	136907	26.16	down	down	correct
CS.US	Credit Suisse Group AG	20190820	11.32	11.335	11.23	11.28	2540753	10.8407	down	up	incorrect
CSAN.US	W	20190820	49.85	50.1	48.41	48.74	2060200	48.3043	down	down	correct
CSL.US	Carlisle Companies Incorporated	20190820	141.13	142.28	139.61	141.08	270437	136.9066	down	down	correct
CSLT.US	Castlight Health Inc	20190820	1.44	1.51	1.4301	1.49	215075	1.49	up	up	correct
CSR.US	PC	20190820	25.9499	25.9499	25.51	25.7	19361	22.7289	down	down	correct
CSTM.US	Constellium SE	20190820	11.65	11.82	11.62	11.66	917582	11.66	up	up	correct
CSU.US	Capital Senior Living Corporation	20190820	3.9901	4.05	3.97	3.9801	18174	56.0563	down	down	correct
CSV.US	Carriage Services Inc	20190820	22.54	22.75	22.17	22.2	42158	21.5665	down	down	correct
CTA.US	PB	20190820	113.61	113.61	113.61	113.61	134	103.5047
CTBB.US	Qwest Corp. NT	20190820	24.65	24.836	24.65	24.67	177255	20.9936	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190820	25.12	25.245	25.04	25.1	79101	21.3238	down	down	correct
CTK.US	CooTek (Cayman) Inc	20190820	6.36	6.5	6.13	6.2	29275	6.2	down	down	correct
CTLT.US	Catalent Inc	20190820	56.22	56.24	55.48	55.77	572669	55.77	down	up	incorrect
CTOS.US	Custom Truck One Source Inc	20190820	6.53	7.15	6.26	6.78	37312	6.78	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190820	8.92	8.96	8.835	8.9	29841	34.9899	down	up	incorrect
CTRA.US	Coterra Energy Inc	20190820	16.95	16.96	16.73	16.81	7462100	15.4437	down	down	correct
CTS.US	CTS Corporation	20190820	28.97	29.06	28.66	28.68	103150	28.2798	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20190820	10.07	10.14	10	10	125675	8.8098	down	down	correct
CTVA.US	Corteva Inc	20190820	30.62	30.68	30.09	30.26	3073700	29.1995	down	up	incorrect
CTZ.US	Qwest Corp. NT	20190820	25.5179	25.71	25.517	25.66	34029	23.6187	up	up	correct
CUBE.US	CubeSmart	20190820	35.6	35.73	35.1	35.13	1555042	32.1801	down	down	correct
CUBI.US	PF	20190820	26.17	26.19	26.1202	26.1433	2587	22.4509	down	up	incorrect
CUK.US	Carnival Corporation & plc	20190820	43.72	43.97	43.54	43.78	390297	42.2367	up	down	incorrect
CULP.US	Culp Inc	20190820	15.17	15.4057	14.78	15	12475	13.8871	down	down	correct
CURO.US	CURO Group Holdings Corp	20190820	13.32	13.54	13.22	13.34	271213	12.6904	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190820	34.52	34.84	34.4	34.42	892577	31.76	down	down	correct
CVA.US	Covanta Holding Corporation	20190820	17.04	17.11	16.92	16.98	429969	15.3789	down	down	correct
CVEO.US	Civeo Corporation	20190820	1.37	1.37	1.33	1.36	66336	16.32	down	down	correct
CVI.US	CVR Energy Inc	20190820	33.8097	34.2173	33.4219	33.4614	646432	26.8106	down	down	correct
CVNA.US	Carvana Co	20190820	76.71	77.24	75.03	76.62	1280570	76.62	down	down	correct
CVS.US	CVS Health Corporation	20190820	61.24	61.865	61.07	61.56	8961886	57.7513	up	up	correct
CVX.US	Chevron Corporation	20190820	117.13	117.19	115.66	116.13	5150919	103.4102	down	down	correct
CW.US	Curtiss	20190820	121.04	121.61	120.7	121.02	150395	119.178	down	down	correct
CWEN.US	Clearway Energy Inc	20190820	17.5	17.62	17.35	17.62	315349	15.8252	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20190820	16.51	16.62	16.4	16.6	123929	14.8166	up	down	incorrect
CWH.US	Camping World Holdings Inc	20190820	8.39	8.56	8.2	8.36	609049	7.2493	down	down	correct
CWK.US	Cushman & Wakefield plc	20190820	17.45	17.8	17.27	17.7	199653	17.7	up	up	correct
CWT.US	California Water Service Group	20190820	55.64	55.92	55.28	55.55	167657	53.5423	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20190820	3.04	3.08	2.9944	3.01	5519745	2.9699	down	down	correct
CXE.US	MFS High Income Municipal Trust	20190820	5.29	5.31	5.25	5.25	82466	4.6906	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20190820	10.12	10.12	10.12	10.12	1097	9.0217
CXP.US	Columbia Property Trust Inc	20190820	21.7	21.73	21.48	21.64	514313	17.0706	down	up	incorrect
CXW.US	CoreCivic Inc	20190820	17.5	17.61	17.2694	17.36	431651	15.8907	down	down	correct
CYD.US	China Yuchai International Limited	20190820	13.91	13.91	13.12	13.38	72664	11.5064	down	down	correct
CYH.US	Community Health Systems Inc	20190820	2.07	2.13	1.88	2.01	2086516	2.01	down	down	correct
CZZ.US	Cosan Limited	20190820	13.77	13.93	13.71	13.85	920583	12.9958	up	up	correct
D.US	Dominion Energy Inc	20190820	77.65	77.74	76.805	76.91	3206743	69.6764	down	down	correct
DAC.US	Danaos Corporation	20190820	7.25	7.56	6.89	7.2449	10487	7.0871	down	down	correct
DAL.US	Delta Air Lines Inc	20190820	58.02	58.17	57.59	57.68	2513667	56.8627	down	down	correct
DAN.US	Dana Incorporated	20190820	12.71	12.79	12.53	12.56	2530595	12.2022	down	up	incorrect
DAR.US	Darling Ingredients Inc	20190820	19.08	19.08	18.89	18.91	795666	18.91	down	down	correct
DAVA.US	Endava plc	20190820	35.6	36.37	35	35.66	21742	35.66	up	down	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20190820	6.95	7.02	6.9	6.97	8859515	6.97	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20190820	12.26	12.48	12.05	12.06	963622	12.06	down	down	correct
DBI.US	Designer Brands Inc	20190820	14.85	14.85	14.2515	14.5	1238847	13.8501	down	up	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20190820	20.5	20.57	20.4	20.56	64309	17.1486	up	down	incorrect
DBRG.US	PJ	20190820	22.72	22.72	22.4588	22.47	13097	18.9161	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190820	9.25	9.35	9.11	9.11	27147	7.7265	down	down	correct
DCI.US	Donaldson Company Inc	20190820	49.29	49.57	48.87	48.93	434650	47.2786	down	down	correct
DCM.US	NTT DOCOMO INC	20190820	8070	8110	8030	8070	144410	8070
DCO.US	Ducommun Incorporated	20190820	42.4	42.96	41.54	41.71	82087	41.71	down	down	correct
DCP.US	PC	20190820	24.7	24.77	24.7	24.73	9520	19.6491	up	up	correct
DCUE.US	Dominion Energy Inc	20190820	104.18	104.18	102.59	102.8	161400	87.758	down	down	correct
DD.US	DuPont de Nemours Inc	20190820	67.13	67.32	66.45	67.1	2966024	64.2767	down	down	correct
DDD.US	3D Systems Corporation	20190820	6.97	7.01	6.71	6.87	1630420	6.87	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190820	13.26	13.31	13.06	13.06	26351	10.4768	down	down	correct
DDS.US	Dillard's Inc	20190820	56.96	57.82	55.54	56.75	746077	55.3385	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190820	26.06	26.16	26.0596	26.12	4940	21.9754	up	down	incorrect
DE.US	Deere & Company	20190820	152.05	152.59	151.1184	152.1	1583702	147.0218	up	down	incorrect
DEA.US	Easterly Government Properties Inc	20190820	20.72	20.73	20.425	20.48	743367	18.2224	down	down	correct
DECK.US	Deckers Outdoor Corporation	20190820	136.8	138.5	136.09	137.43	388269	137.43	up	up	correct
DEI.US	Douglas Emmett Inc	20190820	42.41	42.46	41.91	42.01	653725	38.882	down	up	incorrect
DELL.US	Dell Technologies Inc	20190820	48.72	49.3	48.19	48.47	1842681	24.5666	down	down	correct
DEO.US	Diageo plc	20190820	168.19	168.38	166.52	166.7	482616	158.9277	down	down	correct
DESP.US	Despegar.com Corp	20190820	10.61	11.22	10.6	11.09	671786	11.09	up	down	incorrect
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190820	9.64	9.7193	9.64	9.71	37233	8.0895	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190820	11.15	11.21	11.035	11.14	92089	11.14	down	up	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190820	25.76	25.77	25.59	25.69	56333	21.7373	down	down	correct
DFS.US	Discover Financial Services	20190820	80.48	80.84	79.69	79.75	1445925	75.2013	down	down	correct
DG.US	Dollar General Corporation	20190820	34.47	34.6725	34.1388	34.3025	1254646	134.8223	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20190820	102.34	102.34	101.4	101.44	733982	96.9144	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190820	3.01	3.04	3.01	3.04	81196	2.4813	up	up	correct
DHI.US	D.R. Horton Inc	20190820	48.42	49.5399	48.1835	48.91	4841376	47.7536	up	down	incorrect
DHT.US	DHT Holdings Inc	20190820	5.66	5.74	5.49	5.5	1177981	4.2339	down	down	correct
DHX.US	DHI Group Inc	20190820	3.5	3.57	3.48	3.5	639143	3.5
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190820	17.09	17.17	17	17.01	67783	14.6235	down	down	correct
DIN.US	Dine Brands Global Inc	20190820	76.64	76.64	74.5	74.92	330852	69.9099	down	down	correct
DIS.US	The Walt Disney Company	20190820	133.33	136.04	133.26	135.13	8628920	134.3252	up	down	incorrect
DK.US	Delek US Holdings Inc	20190820	32.77	33.08	32.4	32.78	1011730	30.8905	up	up	correct
DKL.US	Delek Logistics Partners LP	20190820	30.43	31.17	30.33	30.66	31181	23.9062	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20190820	32.65	33.04	32.18	32.37	2527240	29.1567	down	down	correct
DLB.US	Dolby Laboratories Inc	20190820	60.25	60.68	60.06	60.24	432400	58.7018	down	down	correct
DLNG.US	PB	20190820	16.85	16.85	16.79	16.8176	7092	13.3198	down	down	correct
DLX.US	Deluxe Corporation	20190820	45.41	45.41	44.67	44.97	344602	41.5118	down	down	correct
DM.US	Desktop Metal Inc	20190820	9.85	9.89	9.85	9.89	2427	9.89	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190820	14.6	14.68	14.51	14.65	35514	13.1921	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190820	21.68	21.8	21.6055	21.75	33640	17.2925	up	up	correct
DNOW.US	NOW Inc	20190820	11.94	12.03	11.69	11.77	534885	11.77	down	down	correct
DNP.US	DNP Select Income Fund Inc	20190820	12.37	12.4101	12.343	12.39	338890	10.5051	up	up	correct
DOC.US	Physicians Realty Trust	20190820	17.82	17.87	17.62	17.65	1112842	15.6578	down	down	correct
DOOR.US	Masonite International Corporation	20190820	49.14	49.9599	48.23	49.56	100083	49.56	up	up	correct
DOV.US	Dover Corporation	20190820	90.97	91.64	90.26	91.3	629205	87.6427	up	up	correct
DOW.US	Dow Inc	20190820	45.25	45.25	43.07	43.16	5973272	37.6956	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190820	15.46	15.5	15.33	15.38	89468	11.8716	down	down	correct
DPZ.US	Domino's Pizza Inc	20190820	231.96	233.355	225.06	232.43	1086306	227.48	up	down	incorrect
DQ.US	Daqo New Energy Corp	20190820	44.28	45.69	43.9873	45.47	663540	9.094	up	up	correct
DRD.US	DRDGOLD Limited	20190820	3.95	4.11	3.935	4.09	155503	3.5495	up	up	correct
DRE.US	Duke Realty Corporation	20190820	33.66	33.68	32.94	32.96	1856772	31.2126	down	down	correct
DRI.US	Darden Restaurants Inc	20190820	119.42	119.68	117.36	118.87	698567	113.9773	down	down	correct
DRQ.US	Dril	20190820	48.98	49	48	48.36	213303	48.36	down	up	incorrect
DS.US	PD	20190820	24.54	24.54	24.54	24.54	100	22.0357
DSL.US	DoubleLine Income Solutions Fund	20190820	19.74	19.79	19.61	19.65	220715	15.4561	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190820	8.47	8.48	8.41	8.42	89248	7.5563	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190820	10.78	10.83	10.74	10.76	122727	9.0258	down	down	correct
DSX.US	PB	20190820	24.95	24.95	24.85	24.8866	3736	20.7297	down	down	correct
DT.US	Dynatrace Inc	20190820	24.01	24.76	23.79	24.48	439632	24.48	up	down	incorrect
DTE.US	DTE Energy Company	20190820	130.94	130.94	129.16	129.57	1182572	102.035	down	down	correct
DTF.US	DTF Tax	20190820	14.07	14.1765	14.07	14.08	22562	13.0493	up	up	correct
DTLA.US	P	20190820	20.22	20.43	20.122	20.3512	1415	20.3512	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190820	26.74	26.84	26.73	26.79	13924	23.9504	up	up	correct
DTY.US	DTE Energy Company	20190820	27.4	27.5148	27.33	27.44	20803	23.7993	up	up	correct
DUK.US	PA	20190820	27.33	27.4936	27.33	27.43	100109	24.434	up	up	correct
DUKB.US	Duke Energy Corp	20190820	27.58	27.76	27.58	27.74	32864	24.374	up	up	correct
DVA.US	DaVita Inc	20190820	57.16	57.16	55.77	55.91	3900145	55.91	down	down	correct
DVD.US	Dover Motorsports Inc	20190820	2.02	2.06	2.02	2.02	23221	1.778
DVN.US	Devon Energy Corporation	20190820	23.2	23.62	22.96	23.36	6936692	20.9146	up	down	incorrect
DXC.US	DXC Technology Company	20190820	33.37	34.15	33.16	33.64	3519918	32.5789	up	up	correct
DY.US	Dycom Industries Inc	20190820	43.3	43.87	42.19	43.2	230643	43.2	down	down	correct
E.US	Eni S.p.A	20190820	29.19	29.36	28.57	29.19	225229	24.7933
EAF.US	GrafTech International Ltd	20190820	12.05	12.14	11.66	11.8	1186868	11.4413	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190820	26.16	26.21	26.1	26.16	23364	24.9592
EARN.US	Ellington Residential Mortgage REIT	20190820	10.69	10.8	10.66	10.74	20606	8.2628	up	up	correct
EAT.US	Brinker International Inc	20190820	39.57	39.665	37.905	38.04	1939014	36.9456	down	down	correct
EB.US	Eventbrite Inc	20190820	19.7	19.8265	19.15	19.51	835299	19.51	down	down	correct
EBF.US	Ennis Inc	20190820	20.15	20.36	20.05	20.11	65951	18.0568	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190820	9.68	9.96	9.55	9.83	324333	8.7599	up	up	correct
EBS.US	Emergent BioSolutions Inc	20190820	44.02	44.42	42.88	42.9	312312	42.9	down	down	correct
EC.US	Ecopetrol S.A	20190820	16.06	16.14	15.79	16.01	631519	13.9095	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20190820	17.14	17.2	17.08	17.15	151133	12.7362	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190820	26.41	26.41	26.12	26.35	16596	22.0282	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190820	25.689	25.71	25.689	25.689	500	21.6977
ECL.US	Ecolab Inc	20190820	208.3	208.57	206.26	206.6	734073	201.8901	down	up	incorrect
ECOM.US	ChannelAdvisor Corporation	20190820	8.8	8.92	8.8	8.85	46358	8.85	up	up	correct
ECVT.US	Ecovyst Inc	20190820	14.64	14.68	14.385	14.45	75655	10.2674	down	up	incorrect
ED.US	Consolidated Edison Inc	20190820	88.43	88.48	87.53	87.76	1012991	80.4065	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190820	6.66	6.66	6.5702	6.61	120434	5.5112	down	up	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20190820	13.23	13.34	12.87	12.99	207444	9.7142	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190820	11.85	11.9	11.65	11.71	52071	8.9517	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190820	6.8	7.19	6.68	6.73	353094	6.73	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20190820	105.82	107.49	105.05	107	10066210	10.7	up	up	correct
EEA.US	The European Equity Fund Inc	20190820	8.49	8.5	8.2648	8.36	6605	7.95	down	up	incorrect
EEX.US	Emerald Holding Inc	20190820	9.54	9.565	9.44	9.46	77798	9.312	down	down	correct
EFL.US	Eaton Vance Floating	20190820	9.26	9.3277	9.26	9.26	52777	8.2405
EFR.US	Eaton Vance Senior Floating	20190820	12.94	12.97	12.92	12.93	121370	10.964	down	down	correct
EFT.US	Eaton Vance Floating	20190820	13.26	13.3	13.24	13.28	55062	11.3477	up	down	incorrect
EFX.US	Equifax Inc	20190820	143.82	143.895	142.41	142.75	1129843	139.6351	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190820	13.19	13.2	13.17	13.2	5307	12.1358	up	up	correct
EGHT.US	8x8 Inc	20190820	24.73	25.09	24.45	24.59	834255	24.59	down	down	correct
EGO.US	Eldorado Gold Corporation	20190820	8.66	8.8101	8.57	8.76	2417684	8.76	up	up	correct
EGP.US	EastGroup Properties Inc	20190820	124.95	125.173	122.325	122.62	287337	116.3125	down	up	incorrect
EGY.US	VAALCO Energy Inc	20190820	1.58	1.6	1.57	1.58	88995	1.58
EHC.US	Encompass Health Corporation	20190820	62.35	62.52	61.2	61.93	353446	59.7313	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20190820	9.69	9.74	9.66	9.74	51444	7.9933	up	down	incorrect
EHT.US	Eaton Vance 2021 Target Term Trust	20190820	9.84	9.92	9.82	9.9	64279	9.2873	up	up	correct
EIC.US	Eagle Point Income Company Inc	20190820	20.107	20.2	20.01	20.01	1700	20.01	down	down	correct
EIG.US	Employers Holdings Inc	20190820	43.02	43.48	42.62	42.71	109702	40.1852	down	down	correct
EIX.US	Edison International	20190820	72.63	72.63	71.94	72	2062628	65.3436	down	up	incorrect
EL.US	The Estée Lauder Companies Inc	20190820	199.39	206	198.61	202.2	3406868	198.517	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20190820	27.93	28.75	26.805	27.26	16782777	27.26	down	up	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190820	26.05	26.24	26.05	26.24	22957	23.3162	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190820	17.81	17.81	16.74	17.71	954412	17.71	down	down	correct
ELP.US	Companhia Paranaense de Energia	20190820	12.77	12.94	12.65	12.87	1167946	5.6172	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20190820	136.81	136.81	135.01	135.39	606722	64.5487	down	down	correct
ELVT.US	Elevate Credit Inc	20190820	4.77	4.89	4.74	4.75	52472	4.75	down	up	incorrect
ELY.US	Callaway Golf Company	20190820	17.53	17.77	17.36	17.48	756605	17.4508	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190820	13.72	13.78	13.68	13.78	131965	11.1769	up	up	correct
EME.US	EMCOR Group Inc	20190820	82.58	83.28	82	82.31	284404	81.4764	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20190820	14.16	14.27	14.16	14.21	16464	11.4454	up	up	correct
EMN.US	Eastman Chemical Company	20190820	65.95	66.17	64.73	65.23	1214424	60.1169	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190820	8.67	8.78	8.67	8.68	44892	34.3095	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190820	26.6	26.72	26.6	26.69	11000	24.8632	up	up	correct
EMR.US	Emerson Electric Co	20190820	58.39	58.6103	57.93	57.98	2531039	54.7011	down	down	correct
ENB.US	Enbridge Inc	20190820	33.58	33.79	33.24	33.33	3048719	28.5619	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190820	27.62	27.68	27.49	27.57	45416	25.0448	down	down	correct
ENBL.US	Enable Midstream Partners LP	20190820	12.61	12.76	12.55	12.72	552092	9.787	up	up	correct
ENIA.US	Enel Américas S.A	20190820	8.2	8.235	8.16	8.21	733120	7.4661	up	up	correct
ENIC.US	Enel Chile S.A	20190820	4.16	4.23	4.145	4.23	176438	3.6727	up	down	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190820	25.3632	25.3632	25.3632	25.3632	475	22.4297
ENLC.US	EnLink Midstream LLC	20190820	7.94	8.125	7.92	8.04	1893214	6.1767	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190820	27.15	27.19	26.92	26.99	13827	24.935	down	up	incorrect
ENR.US	PA	20190820	86.09	86.09	84	84	16384	69.7648	down	up	incorrect
ENS.US	EnerSys	20190820	57.65	57.85	56.52	56.59	217797	55.2548	down	down	correct
ENV.US	Envestnet Inc	20190820	56.88	57.29	56.62	56.82	460253	56.82	down	down	correct
ENVA.US	Enova International Inc	20190820	24.89	24.9809	24.05	24.16	283320	24.16	down	down	correct
ENZ.US	Enzo Biochem Inc	20190820	3.1	3.15	3.02	3.14	88347	3.14	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20190820	5.34	5.39	5.34	5.36	72852	4.2123	up	up	correct
EOG.US	EOG Resources Inc	20190820	77.25	77.39	76.2	76.69	3039077	70.8792	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190820	14.96	15.05	14.8774	15.01	105518	12.69	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190820	16.85	16.96	16.85	16.89	143162	14.4785	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190820	22.93	23	22.8297	22.92	13676	20.8888	down	down	correct
EP.US	PC	20190820	52.23	52.94	52.23	52.94	851	52.94	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20190820	21.97	21.9833	21.67	21.74	193060	21.6188	down	down	correct
EPAM.US	EPAM Systems Inc	20190820	190.72	193.7199	188.55	193.27	358423	193.27	up	up	correct
EPC.US	Edgewell Personal Care Company	20190820	29.74	29.77	29.145	29.36	466656	28.7821	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190820	29	29.29	28.85	29.16	3374546	24.1151	up	up	correct
EPR.US	PG	20190820	25.57	25.68	25.57	25.59	8912	22.0571	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20190820	22.25	22.27	21.84	21.98	727554	19.8407	down	down	correct
EQC.US	PD	20190820	27.1	27.3	27.1	27.3	17764	24.1246	up	up	correct
EQNR.US	Equinor ASA	20190820	16.55	16.72	16.445	16.65	3109199	15.2779	up	up	correct
EQR.US	Equity Residential	20190820	82.95	83.11	82.28	82.44	1068246	76.1817	down	down	correct
EQS.US	Equus Total Return Inc	20190820	1.63	1.63	1.63	1.63	1280	1.63
EQT.US	EQT Corporation	20190820	12.48	12.81	12.22	12.29	3280825	12.1862	down	down	correct
ERF.US	Enerplus Corporation	20190820	6.58	6.605	6.4	6.49	949007	6.0999	down	down	correct
ERJ.US	Embraer S.A	20190820	17.55	17.815	17.41	17.74	873962	17.74	up	up	correct
ES.US	Eversource Energy	20190820	79.24	79.32	78.665	79.1	1235097	73.911	down	down	correct
ESE.US	ESCO Technologies Inc	20190820	76.37	76.38	75.3	75.31	90385	74.6886	down	down	correct
ESGC.US	Eros STX Global Corporation	20190820	1.4	1.42	1.33	1.35	2041986	1.35	down	down	correct
ESI.US	Element Solutions Inc	20190820	9.11	9.18	8.91	8.95	2351700	8.8159	down	down	correct
ESNT.US	Essent Group Ltd	20190820	47.93	48.59	47.6	47.64	788532	45.8647	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20190820	13.52	13.54	13.37	13.41	1553617	12.7434	down	down	correct
ESS.US	Essex Property Trust Inc	20190820	319.15	319.15	314.845	315.74	206306	294.2099	down	down	correct
ESTC.US	Elastic N.V	20190820	84.58	84.58	81.5	81.98	824640	81.98	down	down	correct
ESTE.US	Earthstone Energy Inc	20190820	3.48	3.61	3.33	3.55	284066	3.55	up	up	correct
ETB.US	Eaton Vance Tax	20190820	15.92	16.09	15.8418	16.01	34759	13.2612	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190820	17.98	18.09	17.73	17.87	270300	15.1913	down	down	correct
ETG.US	Eaton Vance Tax	20190820	15.9	15.9	15.75	15.81	204516	13.2069	down	up	incorrect
ETI.US	P	20190820	6	6.25	6	6.25	24211637	3.4227	up	up	correct
ETJ.US	Eaton Vance Risk	20190820	9.36	9.45	9.32	9.44	124840	7.8785	up	up	correct
ETN.US	Eaton Corporation plc	20190820	79	79	77.98	78.16	1610006	73.6128	down	down	correct
ETO.US	Eaton Vance Tax	20190820	25.66	25.8	25.59	25.7	41683	21.3359	up	up	correct
ETR.US	Entergy Corporation	20190820	110.4	110.56	109.46	110.21	1312261	101.7505	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20190820	13.94	14.205	13.93	13.96	2103137	11.2568	up	up	correct
ETV.US	Eaton Vance Tax	20190820	14.84	15	14.802	14.96	151159	12.0598	up	up	correct
ETW.US	Eaton Vance Tax	20190820	9.62	9.62	9.5749	9.59	234983	7.9198	down	up	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190820	21.66	21.66	21.2003	21.25	7444	19.3269	down	up	incorrect
ETY.US	Eaton Vance Tax	20190820	11.93	11.96	11.85	11.87	253205	9.8115	down	up	incorrect
EURN.US	Euronav NV	20190820	7.94	7.97	7.875	7.94	328625	6.5601
EVA.US	Enviva Partners LP	20190820	29.95	30.72	29.7601	30.59	127361	26.2756	up	up	correct
EVC.US	Entravision Communications Corporation	20190820	2.86	3.01	2.86	2.99	239610	2.6537	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20190820	6.12	6.16	6.11	6.11	58513	5.2531	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190820	13.1254	13.1254	13.0754	13.0954	20748	10.8077	down	down	correct
EVH.US	Evolent Health Inc	20190820	7.5	7.74	7.47	7.57	997385	7.57	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20190820	12.98	12.98	12.87	12.88	116017	11.6555	down	down	correct
EVR.US	Evercore Inc	20190820	79.17	79.23	78.1	78.79	288955	73.6379	down	down	correct
EVRG.US	Evergy Inc	20190820	65.37	65.445	64.6375	64.9	1875759	59.5903	down	up	incorrect
EVRI.US	Everi Holdings Inc	20190820	9.1	9.635	9.1	9.55	1210102	9.55	up	up	correct
EVT.US	Eaton Vance Tax	20190820	23.61	23.67	23.47	23.59	115999	19.7488	down	up	incorrect
EVTC.US	EVERTEC Inc	20190820	35.01	35.62	34.65	35.21	289380	34.7531	up	up	correct
EW.US	Edwards Lifesciences Corporation	20190820	223.08	226.41	221.97	222.01	3384147	74.0033	down	up	incorrect
EXD.US	Eaton Vance Tax	20190820	9.6	9.621	9.55	9.61	19900	8.1026	up	down	incorrect
EXG.US	Eaton Vance Tax	20190820	8.03	8.05	7.9854	8.04	667342	6.719	up	up	correct
EXK.US	Endeavour Silver Corp	20190820	2.41	2.52	2.41	2.5	2546996	2.5	up	up	correct
EXP.US	Eagle Materials Inc	20190820	80.32	80.91	79.33	79.38	289313	78.6747	down	up	incorrect
EXPR.US	Express Inc	20190820	2.01	2.03	1.88	1.93	803976	1.93	down	down	correct
EXR.US	Extra Space Storage Inc	20190820	122.83	122.87	120.62	120.96	730521	111.8263	down	down	correct
EXTN.US	Exterran Corporation	20190820	10.21	10.5	10.01	10.4	249600	10.4	up	up	correct
FAF.US	First American Financial Corporation	20190820	57.89	58.29	57.63	58.05	820001	53.7651	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190820	36.05	36.07	35.61	35.7	100096	35.1771	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20190820	51.02	51.3	50.66	50.92	640318	49.3466	down	down	correct
FBK.US	FB Financial Corporation	20190820	36.21	36.38	35.84	36.03	18066	35.1193	down	down	correct
FBP.US	First BanCorp	20190820	9.58	9.64	9.49	9.55	1166172	8.9813	down	down	correct
FC.US	Franklin Covey Co	20190820	38.01	38.72	37.92	38.4	15435	38.4	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20190820	12.58	12.58	12.4	12.43	197831	11.377	down	down	correct
FCN.US	FTI Consulting Inc	20190820	106.63	108.28	106.23	107.07	202274	107.07	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20190820	28.21	28.24	27.77	27.78	172888	24.962	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190820	26.04	26.04	26.04	26.04	500	22.3714
FCT.US	First Trust Senior Floating Rate Income Fund II	20190820	11.8	11.81	11.75	11.77	67437	9.4233	down	down	correct
FCX.US	Freeport	20190820	9.18	9.21	9.005	9.19	13179140	9.0466	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190820	13.11	13.29	13.11	13.29	43966	11.2281	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20190820	25.83	26.24	25.6	26.16	151816	25.3683	up	up	correct
FDS.US	FactSet Research Systems Inc	20190820	276.48	278.1	273.1395	275.87	532577	269.3299	down	down	correct
FDX.US	FedEx Corporation	20190820	157.56	157.97	155.31	155.84	1090010	150.6232	down	down	correct
FE.US	FirstEnergy Corp	20190820	45.19	45.19	44.68	44.93	3097238	40.8649	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190820	2.18	2.26	2.13	2.25	34637	2.1483	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20190820	11.47	11.49	11.3	11.46	116238	9.0368	down	up	incorrect
FENG.US	Phoenix New Media Limited	20190820	3.11	3.18	3.11	3.15	27026	0.2125	up	up	correct
FERG.US	Ferguson plc	20190820	72.32	72.32	72.32	72.32	0	67.429
FET.US	Forum Energy Technologies Inc	20190820	1.64	1.72	1.56	1.71	4865359	34.2	up	up	correct
FF.US	FutureFuel Corp	20190820	10.95	10.98	10.77	10.84	92642	6.5884	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190820	15.71	15.78	15.52	15.62	44995	13.0627	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190820	20.49	20.58	20.4	20.53	99638	17.3996	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190820	6.26	6.26	6.19	6.2	80913	4.9592	down	up	incorrect
FHI.US	Federated Hermes Inc	20190820	32.14	32.36	31.83	32.27	348230	28.4866	up	up	correct
FICO.US	Fair Isaac Corporation	20190820	345.3	353.02	342.95	346.4	183931	346.4	up	down	incorrect
FIF.US	First Trust Energy Infrastructure Fund	20190820	15.67	15.6799	15.55	15.58	17452	13.3598	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20190820	20.3636	20.95	20.35	20.51	13773	17.3259	up	up	correct
FINV.US	FinVolution Group	20190820	3.74	3.75	3.255	3.7	1774700	3.3524	down	up	incorrect
FIS.US	Fidelity National Information Services Inc	20190820	138.55	139.86	137.45	139.62	2817925	135.8722	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190820	8.88	8.97	8.85	8.92	85593	8.4264	up	up	correct
FIX.US	Comfort Systems USA Inc	20190820	38.29	38.32	37.59	37.8	365148	37.1237	down	down	correct
FL.US	Foot Locker Inc	20190820	39.35	39.72	39.06	39.21	2569204	37.0465	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190820	21.4	21.5	21.27	21.43	23329	18.1785	up	up	correct
FLNG.US	FLEX LNG Ltd	20190820	10.18	10.18	9.76	10.015	4700	8.5297	down	up	incorrect
FLO.US	Flowers Foods Inc	20190820	23.07	23.07	22.79	22.8	915410	20.9271	down	up	incorrect
FLOW.US	SPX FLOW Inc	20190820	33.56	33.64	32.71	33.01	280344	32.8772	down	down	correct
FLR.US	Fluor Corporation	20190820	17.42	17.49	16.535	17.05	2461677	16.5803	down	up	incorrect
FLS.US	Flowserve Corporation	20190820	42.52	42.52	41.69	41.89	977752	39.772	down	up	incorrect
FLT.US	FLEETCOR Technologies Inc	20190820	297.19	298.395	295.21	295.7	443141	295.7	down	down	correct
FMC.US	FMC Corporation	20190820	86.02	86.1	85.06	85.39	691513	81.9228	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20190820	14.16	14.16	14.08	14.08	20422	12.6741	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190820	33.75	33.83	33.39	33.41	147207	32.1867	down	up	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190820	87.78	88.91	87.42	88.17	206281	84.026	up	down	incorrect
FMY.US	First Trust Mortgage Income Fund	20190820	13.6464	13.66	13.6074	13.66	2831	12.1284	up	up	correct
FN.US	Fabrinet	20190820	47.37	50.5	45.5	46.46	3167922	46.46	down	up	incorrect
FNB.US	PE	20190820	28.6811	28.8	28.6811	28.8	9314	24.9504	up	up	correct
FND.US	Floor & Decor Holdings Inc	20190820	45.42	46.39	45.11	45.4	1365200	45.4	down	down	correct
FNF.US	Fidelity National Financial Inc	20190820	44.26	44.44	43.88	43.95	706078	40.2855	down	down	correct
FNV.US	Franco	20190820	93.08	94.68	92.77	94.4	582428	92.3509	up	up	correct
FOA.US	Finance Of America Companies Inc	20190820	9.86	9.9	9.85	9.88	11701	9.88	up	up	correct
FOE.US	Ferro Corporation	20190820	10.97	11.04	10.63	10.76	846094	10.76	down	down	correct
FOF.US	Cohen & Steers Closed	20190820	12.62	12.75	12.54	12.63	46534	10.556	up	up	correct
FOR.US	Forestar Group Inc	20190820	19.05	19.47	18.79	19.21	12543	19.21	up	up	correct
FPAC.US	U	20190820	10.12	10.32	10.1101	10.32	3005	8.9324	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190820	22.91	23.08	22.91	23.07	127352	19.7052	up	up	correct
FPH.US	Five Point Holdings LLC	20190820	6.89	7.36	6.89	7.33	743327	7.33	up	up	correct
FPI.US	Farmland Partners Inc	20190820	6.37	6.48	6.36	6.46	42072	6.1076	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190820	9.06	9.14	9.03	9.1	85950	7.276	up	up	correct
FR.US	First Industrial Realty Trust Inc	20190820	38.82	38.85	38.181	38.22	610104	36.2065	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190820	12.56	12.58	12.52	12.57	105461	10.6682	up	up	correct
FRO.US	Frontline Ltd	20190820	8.04	8.04	7.77	7.85	988739	6.4308	down	down	correct
FRT.US	PC	20190820	25.75	25.864	25.73	25.8	16355	23.0968	up	down	incorrect
FSK.US	FS KKR Capital Corp	20190820	5.8	5.88	5.75	5.78	501773	16.8773	down	down	correct
FSLY.US	Fastly Inc	20190820	17.52	20.01	17.52	19.74	1474146	19.74	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20190820	3.65	3.87	3.65	3.81	2366440	3.81	up	up	correct
FSR.US	Fisker Inc	20190820	10.02	10.03	10.02	10.02	155432	10.02
FSS.US	Federal Signal Corporation	20190820	30.55	30.66	30.02	30.18	229482	29.5206	down	down	correct
FT.US	Franklin Universal Trust	20190820	7.34	7.34	7.3001	7.34	31861	6.4482
FTCH.US	Farfetch Limited	20190820	10.85	10.85	10.325	10.58	2359702	10.58	down	down	correct
FTI.US	TechnipFMC plc	20190820	23.272	23.272	22.944	23.1466	2902036	16.7419	down	down	correct
FTK.US	Flotek Industries Inc	20190820	2.12	2.14	2.03	2.06	230021	2.06	down	up	incorrect
FTS.US	Fortis Inc	20190820	41.04	41.16	40.87	41.02	237067	37.7904	down	down	correct
FTV.US	Fortive Corporation	20190820	69.87	70.42	69.34	70.01	1800754	58.0114	up	up	correct
FUL.US	H.B. Fuller Company	20190820	42.87	43.28	42.05	42.21	171701	40.9798	down	down	correct
FUN.US	Cedar Fair L.P	20190820	53.17	54.29	52.6	54.21	704028	51.2948	up	up	correct
FVRR.US	Fiverr International Ltd	20190820	22.57	23.63	22.1957	23.27	96409	23.27	up	up	correct
G.US	Genpact Limited	20190820	41.01	41.3	40.84	40.86	1743300	39.9963	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20190820	6.02	6.0499	5.99	6.01	393775	4.7402	down	down	correct
GAM.US	PB	20190820	26.8	26.8	26.7	26.7	700	22.9352	down	down	correct
GATX.US	GATX Corporation	20190820	75.15	75.47	74.67	74.93	206241	70.5751	down	down	correct
GB.US	Global Blue Group Holding AG	20190820	10.12	10.32	10.1101	10.32	3005	10.32	up	down	incorrect
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190820	25.23	25.39	24.84	25.02	70547	21.6079	down	down	correct
GBL.US	GAMCO Investors Inc	20190820	17.99	18.175	17.75	17.75	3824	15.4394	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190820	23.31	23.46	22.68	22.93	313908	21.0083	down	down	correct
GCI.US	Gannett Co Inc	20190820	8.49	8.5	8.29	8.46	1912080	7.9652	down	down	correct
GCO.US	Genesco Inc	20190820	33.11	33.11	32	32.6	245738	32.6	down	up	incorrect
GCP.US	GCP Applied Technologies Inc	20190820	17.75	17.85	17.53	17.61	170180	17.61	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190820	5.34	5.35	5.24	5.32	35045	4.3588	down	down	correct
GD.US	General Dynamics Corporation	20190820	186.73	187.86	186.085	187.17	941717	176.1539	up	up	correct
GDDY.US	GoDaddy Inc	20190820	64.02	64.27	63.17	63.23	1205941	63.23	down	down	correct
GDL.US	The GDL Fund	20190820	9.28	9.2968	9.24	9.24	8295	8.2645	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190820	17.11	17.24	17.06	17.2	11345	14.5158	up	up	correct
GDOT.US	Green Dot Corporation	20190820	30.36	30.94	30.12	30.48	641285	30.48	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20190820	20.73	20.84	20.59	20.6	102821	17.86	down	down	correct
GE.US	General Electric Company	20190820	8.58	8.6	8.33	8.38	12793475	66.3597	down	up	incorrect
GEF.US	Greif Inc	20190820	32.28	32.46	32.06	32.26	120317	29.1508	down	down	correct
GEL.US	Genesis Energy L.P	20190820	21.03	21.42	21.03	21.32	377053	17.3427	up	up	correct
GEO.US	The GEO Group Inc	20190820	17.71	17.77	17.41	17.45	636681	14.4239	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190820	4.86	4.9	4.79	4.81	319582	36.7332	down	down	correct
GES.US	Guess' Inc	20190820	14.44	14.91	14.16	14.66	2000211	13.9583	up	up	correct
GF.US	The New Germany Fund Inc	20190820	13.62	13.62	13.5	13.52	8311	11.1642	down	down	correct
GFF.US	Griffon Corporation	20190820	18.04	18.16	17.87	17.97	93921	17.3875	down	up	incorrect
GFI.US	Gold Fields Limited	20190820	5.5	5.92	5.46	5.82	7211300	5.4632	up	up	correct
GGB.US	Gerdau S.A	20190820	2.94	3.06	2.905	2.99	7874534	2.6168	up	up	correct
GGG.US	Graco Inc	20190820	45.82	45.82	45.24	45.33	241024	44.1362	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20190820	19.98	20.24	19.81	19.93	17656	15.7062	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190820	8.29	8.34	8.24	8.32	29604	6.3975	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190820	10.69	10.7166	10.66	10.7	12839	9.3697	up	up	correct
GHC.US	Graham Holdings Company	20190820	714.85	719.485	712.97	712.97	16127	694.3717	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20190820	11.88	11.88	11.3368	11.59	20447	11.3361	down	up	incorrect
GHL.US	Greenhill & Co. Inc	20190820	14.24	14.26	13.91	13.97	229623	13.4773	down	down	correct
GHM.US	Graham Corporation	20190820	19.11	19.11	18.6	18.8	27317	17.5801	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190820	14.07	14.1	14.03	14.08	86734	11.5434	up	down	incorrect
GIB.US	CGI Inc	20190820	78.31	78.5	77.53	77.53	119802	77.53	down	down	correct
GIC.US	Global Industrial Company	20190820	20.95	21.02	20.76	20.82	176104	18.3556	down	up	incorrect
GIL.US	Gildan Activewear Inc	20190820	36.23	36.68	35.98	36.49	316737	35.5074	up	up	correct
GIM.US	Templeton Global Income Fund	20190820	6.11	6.15	6.1	6.14	247972	5.4019	up	down	incorrect
GIS.US	General Mills Inc	20190820	55.01	55.04	54.25	54.29	3067127	50.2671	down	down	correct
GIX.US	WS	20190820	323.1	329.5	320.9	325.2	12708	322.4054	up	down	incorrect
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190820	20.23	20.23	20	20	260	19.2389	down	down	correct
GKOS.US	Glaukos Corporation	20190820	63.59	64.6	62.88	63	534485	63	down	down	correct
GLOB.US	Globant S.A	20190820	91.46	92.331	89.79	89.79	529859	89.79	down	down	correct
GLOG.US	PA	20190820	26.92	27.01	26.92	27.01	2669	22.1369	up	up	correct
GLOP.US	PC	20190820	24.1	24.24	24	24.17	45392	18.7723	up	up	correct
GLT.US	Glatfelter Corporation	20190820	14.17	14.295	14.07	14.16	238126	13.0565	down	down	correct
GLW.US	Corning Incorporated	20190820	27.77	27.92	27.465	27.49	4075862	25.6521	down	down	correct
GM.US	General Motors Company	20190820	37.2	37.29	36.92	36.96	4110400	35.768	down	down	correct
GME.US	GameStop Corp	20190820	3.35	3.46	3.28	3.42	4260103	3.42	up	up	correct
GMED.US	Globus Medical Inc	20190820	50.25	50.89	50.18	50.35	442351	50.35	up	up	correct
GMRE.US	PA	20190820	26.45	26.45	26	26.37	14969	22.4351	down	down	correct
GMS.US	GMS Inc	20190820	23.2	23.37	22.87	23.11	526564	23.11	down	down	correct
GNE.US	PA	20190820	8.3302	8.49	8.2887	8.41	5051	7.1424	up	down	incorrect
GNK.US	Genco Shipping & Trading Limited	20190820	8.48	8.66	8.43	8.58	108767	7.7409	up	up	correct
GNRC.US	Generac Holdings Inc	20190820	74.53	74.68	73.73	74.13	318269	74.13	down	down	correct
GNT.US	PA	20190820	25.34	25.34	25.34	25.34	0	22.8875
GNW.US	Genworth Financial Inc	20190820	4.36	4.38	4.32	4.38	1732759	4.38	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190820	20.32	20.45	20.27	20.42	100299	15.8729	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190820	16.89	17.6	16.56	17.42	3074395	17.4166	up	up	correct
GOLD.US	Barrick Gold Corporation	20190820	18.2	18.72	18.18	18.69	13839130	17.6825	up	up	correct
GOLF.US	Acushnet Holdings Corp	20190820	25.58	25.67	25.3	25.56	74641	24.4926	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20190820	38.5	39.66	38.25	38.94	1026129	38.94	up	down	incorrect
GOTU.US	Gaotu Techedu Inc	20190820	14.07	15	14.06	14.65	2368300	14.65	up	up	correct
GPC.US	Genuine Parts Company	20190820	90.05	90.22	89.31	89.55	522166	82.9563	down	down	correct
GPI.US	Group 1 Automotive Inc	20190820	78.65	78.82	77.42	77.93	89625	76.3604	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190820	26.2	26.33	26.11	26.33	15209	23.6583	up	down	incorrect
GPK.US	Graphic Packaging Holding Company	20190820	12.99	13.37	12.99	13.19	4879010	12.5828	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190820	7.87	7.8799	7.8375	7.85	100533	6.6567	down	up	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20190820	18.32	18.37	18.27	18.31	400151	15.3888	down	down	correct
GPN.US	Global Payments Inc	20190820	159.14	161.925	158.045	161.16	1459613	159.415	up	up	correct
GPRK.US	GeoPark Limited	20190820	16.5737	17.0817	16.4343	16.8825	213065	16.4972	up	down	incorrect
GPS.US	The Gap Inc	20190820	16.52	16.58	16.07	16.31	8688299	15.5958	down	down	correct
GPX.US	GP Strategies Corporation	20190820	13.18	13.41	12.86	13.35	16886	13.35	up	up	correct
GRC.US	The Gorman	20190820	30.38	30.5	30.05	30.23	18503	29.0645	down	up	incorrect
GRP.US	UN	20190820	47.06	47.59	47.06	47.56	4564	42.1805	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190820	10.46	10.504	10.35	10.36	16483	9.111	down	down	correct
GS.US	The Goldman Sachs Group Inc	20190820	200.21	201.99	199.7	199.98	1545894	189.6418	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20190820	19.87	19.98	19.795	19.93	83424	15.7894	up	down	incorrect
GSK.US	GlaxoSmithKline plc	20190820	40.46	40.54	40.25	40.26	1529611	35.8126	down	down	correct
GSL.US	PB	20190820	24.18	24.18	24.18	24.18	510	19.0627
GTES.US	Gates Industrial Corporation plc	20190820	8.13	8.24	7.98	8.15	848979	8.15	up	up	correct
GTLS.US	Chart Industries Inc	20190820	63	63.1	61.73	62.34	212827	62.34	down	down	correct
GTN.US	Gray Television Inc	20190820	15.6	15.89	15.6	15.72	1369835	15.486	up	up	correct
GTNA.US	Gray Television Inc	20190820	15.89	16	15.89	16	595	15.9312	up	up	correct
GTS.US	Triple	20190820	23.75	23.94	23.16	23.22	77295	23.22	down	up	incorrect
GTY.US	Getty Realty Corp	20190820	30.52	30.77	30.38	30.54	244312	26.7885	up	up	correct
GUT.US	The Gabelli Utility Trust	20190820	7.01	7.05	6.6	6.69	769287	5.6239	down	down	correct
GVA.US	Granite Construction Incorporated	20190820	28.22	28.5599	27.7	27.97	452940	26.6722	down	down	correct
GWB.US	Great Western Bancorp Inc	20190820	30.28	30.5	29.93	30.02	346844	28.9515	down	up	incorrect
GWRE.US	Guidewire Software Inc	20190820	94.5	94.5	92.95	93.37	955049	93.37	down	down	correct
GWW.US	W.W. Grainger Inc	20190820	275.23	276.99	271.73	272.07	351786	262.0591	down	down	correct
GYC.US	Cabco Series 2004	20190820	20.44	20.58	19.17	19.23	516809	18.1009	down	down	correct
H.US	Hyatt Hotels Corporation	20190820	75.46	76.17	75.17	75.48	373000	74.9265	up	up	correct
HAE.US	Haemonetics Corporation	20190820	136.74	137.715	134.76	135.02	356318	135.02	down	down	correct
HAL.US	Halliburton Company	20190820	19.11	19.19	18.815	19.06	8284463	18.202	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190820	27.55	27.67	27.3	27.65	234914	25.2767	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190820	14.74	15.53	14.74	15.38	82173	14.5137	up	down	incorrect
HBI.US	Hanesbrands Inc	20190820	13.74	13.91	13.56	13.81	4270431	12.6013	up	up	correct
HBM.US	Hudbay Minerals Inc	20190820	3.23	3.3	3.12	3.14	731683	3.1099	down	down	correct
HCA.US	HCA Healthcare Inc	20190820	124.35	124.59	122.44	123.19	1823706	120.6993	down	down	correct
HCC.US	Warrior Met Coal Inc	20190820	21	21.385	20.63	20.99	745744	20.4475	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190820	885	885	885	885	0	884.2126
HCHC.US	HC2 Holdings Inc	20190820	2.18	2.24	2.04	2.06	226121	2.06	down	down	correct
HCI.US	HCI Group Inc	20190820	42.28	42.54	41.58	41.72	41691	39.2567	down	up	incorrect
HCXY.US	Hercules Capital Inc	20190820	26.13	26.321	25.74	26.321	1000	22.9778	up	down	incorrect
HD.US	The Home Depot Inc	20190820	213.5	217.85	212.17	217.09	12455060	205.1731	up	up	correct
HDB.US	HDFC Bank Limited	20190820	109.69	109.86	108.92	109.39	670368	54.2957	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20190820	44.76	44.84	44.47	44.57	288346	41.0765	down	down	correct
HEI.US	HEICO Corporation	20190820	141.97	144.855	141.17	144.32	399658	143.9301	up	up	correct
HEP.US	Holly Energy Partners L.P	20190820	27.51	27.68	27.145	27.32	260057	22.0552	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190820	13.74	13.86	13.74	13.86	17477	11.3158	up	up	correct
HES.US	Hess Corporation	20190820	62.55	63.64	62.305	62.6	2413973	59.9068	up	up	correct
HESM.US	Hess Midstream LP	20190820	18.72	19.16	18.55	19.05	79325	15.7152	up	down	incorrect
HFC.US	HollyFrontier Corporation	20190820	45.55	46.4	45.44	45.8	2046619	42.6269	up	down	incorrect
HFRO.US	PA	20190820	25.19	25.22	25.14	25.14	93025	22.0492	down	up	incorrect
HGGG.US	HHGregg Inc. (IN)	20190820	24.9	24.93	24.9	24.93	300	24.93	up	up	correct
HGLB.US	Highland Global Allocation Fund	20190820	10.29	10.42	10.22	10.38	65801	7.5938	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20190820	31.27	31.75	30.82	31.24	7881900	31.24	down	down	correct
HHC.US	The Howard Hughes Corporation	20190820	130.2	130.73	129.31	129.85	250848	129.85	down	down	correct
HI.US	Hillenbrand Inc	20190820	28.31	28.48	27.8	28.06	541707	26.3024	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20190820	58.89	59.295	58.51	58.54	1634617	54.9945	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20190820	207.68	208.28	206.29	207.51	161811	196.4563	down	down	correct
HIL.US	Hill International Inc	20190820	3	3.02	2.95	3.02	42904	3.02	up	down	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20190820	5.02	5.06	5.015	5.06	129773	4.2092	up	up	correct
HIW.US	Highwoods Properties Inc	20190820	44.2	44.43	43.73	43.74	468715	39.3639	down	up	incorrect
HIX.US	Western Asset High Income Fund II Inc	20190820	6.69	6.73	6.67	6.72	172232	5.4274	up	up	correct
HKIB.US	AMTD International Inc	20190820	9.19	9.5	8.97	9.3	26846	9.3	up	up	correct
HL.US	PB	20190820	51.3844	51.3844	51.3844	51.3844	0	44.4997
HLF.US	Herbalife Nutrition Ltd	20190820	36.45	36.45	35.01	35.09	1274614	35.09	down	up	incorrect
HLI.US	Houlihan Lokey Inc	20190820	42.82	43.6	42.41	43.48	412025	41.146	up	down	incorrect
HLIO.US	Helios Technologies Inc.	20190820	41.67	41.885	41.4	41.65	58346	40.9499	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20190820	93.22	93.735	92.6	92.73	2397549	92.4484	down	up	incorrect
HLX.US	Helix Energy Solutions Group Inc	20190820	7.27	7.4	7.22	7.34	523144	7.34	up	up	correct
HMC.US	Honda Motor Co. Ltd	20190820	23.44	23.44	23.19	23.2	639947	21.7141	down	up	incorrect
HMLP.US	PA	20190820	26.5	26.66	26.5	26.56	12476	21.7055	up	up	correct
HMN.US	Horace Mann Educators Corporation	20190820	44.03	44.03	43.185	43.25	128937	40.1171	down	up	incorrect
HMY.US	Harmony Gold Mining Company Limited	20190820	2.97	3.245	2.97	3.24	10731441	3.1671	up	up	correct
HNGR.US	Hanger Inc	20190820	19.2	19.28	18.88	18.9	206241	18.9	down	up	incorrect
HNI.US	HNI Corporation	20190820	30.93	31.01	30.34	30.66	151306	28.3369	down	up	incorrect
HNP.US	Huaneng Power International Inc	20190820	22.51	22.66	22.51	22.63	15875	19.9447	up	up	correct
HOG.US	Harley	20190820	32.34	32.4757	31.67	31.88	1446432	30.3042	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190820	18.12	18.16	17.76	17.83	398353	16.8533	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20190820	6.27	6.72	6.17	6.69	154121	6.69	up	up	correct
HP.US	Helmerich & Payne Inc	20190820	39.64	39.73	38.65	38.96	1246791	33.7495	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20190820	12.94	13.06	12.87	12.94	5084449	11.8155
HPF.US	John Hancock Preferred Income Fund II	20190820	23.1	23.2996	23.1	23.21	33014	19.528	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20190820	24.2	24.29	24.1	24.1	49388	20.3872	down	down	correct
HPQ.US	HP Inc	20190820	18.88	19.095	18.79	18.91	8141316	17.4579	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20190820	19.2	19.27	19.14	19.2	69245	16.138
HQH.US	Tekla Healthcare Investors	20190820	19.59	19.65	19.43	19.47	98338	15.7386	down	up	incorrect
HQL.US	Tekla Life Sciences Investors	20190820	16.17	16.3	16.114	16.15	69131	13.0854	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20190820	33.34	33.37	32.89	32.93	511356	30.1592	down	down	correct
HRB.US	H&R Block Inc	20190820	27.63	27.705	27.115	27.21	2089612	23.8626	down	down	correct
HRC.US	Hill	20190820	105.87	106.14	104.39	104.47	397840	102.4441	down	up	incorrect
HRI.US	Herc Holdings Inc	20190820	41.25	41.87	40.73	41.61	132126	41.4981	up	up	correct
HRL.US	Hormel Foods Corporation	20190820	41.08	41.45	40.78	40.9	3030134	39.048	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20190820	14.48	14.78	14.235	14.38	160933	13.5085	down	down	correct
HSBC.US	HSBC Holdings plc	20190820	36.36	36.4	36.13	36.17	2650767	33.3685	down	down	correct
HSC.US	Harsco Corporation	20190820	19.04	19.2	18.73	18.74	1025499	18.74	down	down	correct
HSY.US	The Hershey Company	20190820	157.9	158.2	156.23	156.48	881278	148.5958	down	down	correct
HT.US	PE	20190820	24.8217	24.9	24.8112	24.9	5264	19.9544	up	up	correct
HTA.US	Healthcare Trust of America Inc	20190820	28.26	28.38	27.98	27.98	1010752	25.4777	down	down	correct
HTD.US	John Hancock Tax	20190820	25.67	25.6889	25.48	25.54	49591	21.6115	down	down	correct
HTGC.US	Hercules Capital Inc	20190820	13.07	13.23	13.02	13.05	430864	10.404	down	down	correct
HTH.US	Hilltop Holdings Inc	20190820	23.2	23.29	22.94	23.05	374236	22.24	down	down	correct
HTY.US	John Hancock Investments	20190820	6.63	6.66	6.615	6.63	20997	5.1798
HUBB.US	Hubbell Incorporated	20190820	127.65	128.43	126.55	127.71	188613	120.3222	up	up	correct
HUBS.US	HubSpot Inc	20190820	188.92	193.23	188.5	192.93	451281	192.93	up	up	correct
HUM.US	Humana Inc	20190820	297.69	297.69	293.12	294.42	743722	289.9097	down	down	correct
HUN.US	Huntsman Corporation	20190820	19.67	19.8	19.31	19.33	1741042	17.9837	down	down	correct
HUYA.US	HUYA Inc	20190820	23.83	23.935	23.21	23.3	2318664	23.3	down	up	incorrect
HVT.US	Haverty Furniture Companies Inc	20190820	19.25	19.4	18.99	19.04	127581	15.3901	down	down	correct
HWM.US	Howmet Aerospace Inc	20190820	24.93	25.275	24.72	25.23	1710746	25.1706	up	up	correct
HXL.US	Hexcel Corporation	20190820	81.25	82.37	80.65	81.32	575442	80.9499	up	up	correct
HY.US	Hyster	20190820	57.68	57.9049	56.62	57.02	57094	53.6477	down	down	correct
HYB.US	The New America High Income Fund Inc	20190820	8.74	8.74	8.691	8.74	25774	7.3899
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190820	15.05	15.23	15.05	15.23	79386	12.6795	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190820	10.45	10.5	10.42	10.5	195969	8.6647	up	up	correct
HZN.US	Horizon Global Corporation	20190820	3.67	3.85	3.61	3.78	130400	3.78	up	up	correct
HZO.US	MarineMax Inc	20190820	14.39	14.45	13.9402	14.18	200182	14.18	down	down	correct
IAA.US	IAA Inc	20190820	44.44	47	44	46.65	664766	46.65	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190820	8.08	8.17	8.08	8.13	18607	6.6468	up	up	correct
IAG.US	IAMGOLD Corporation	20190820	3.34	3.53	3.295	3.5	4339159	3.5	up	down	incorrect
IBA.US	Industrias Bachoco S.A.B. de C.V	20190820	52	52.06	51.0368	52.06	2449	50.1216	up	up	correct
IBM.US	International Business Machines Corporation	20190820	135.1185	135.1585	132.6907	132.8805	3018934	113.5827	down	down	correct
IBN.US	ICICI Bank Limited	20190820	11.56	11.57	11.445	11.54	4572407	11.5059	down	down	correct
IBP.US	Installed Building Products Inc	20190820	58.16	59.85	57.49	58.89	259468	58.3132	up	up	correct
ICD.US	Independence Contract Drilling Inc	20190820	1.1	1.14	1.06	1.1	2667	22
ICE.US	Intercontinental Exchange Inc	20190820	92.8	93.12	91.93	92.03	1303059	89.3387	down	down	correct
ICL.US	ICL Group Ltd	20190820	4.75	4.75	4.66	4.69	214712	4.0338	down	down	correct
IDA.US	IDACORP Inc	20190820	108.64	108.64	107.5	107.79	273459	101.124	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190820	11.05	11.12	11.0321	11.11	79117	9.3654	up	up	correct
IDT.US	IDT Corporation	20190820	8.82	8.96	8.62	8.62	86279	8.62	down	down	correct
IEX.US	IDEX Corporation	20190820	164.81	165.73	163.61	164.77	423550	160.6841	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190820	113.14	113.2	109.77	110.04	1082525	103.4804	down	up	incorrect
IFN.US	The India Fund Inc	20190820	19.91	19.99	19.87	19.89	84012	14.7834	down	up	incorrect
IFS.US	Intercorp Financial Services Inc	20190820	40.27	41.28	39.15	39.7	25756	35.0237	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190820	10.56	10.56	10.49	10.52	36687	8.6521	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190820	6.41	6.45	6.39	6.43	297141	5.3723	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190820	20.69	21.01	20.69	21.01	44107	19.0817	up	down	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190820	7.67	7.67	7.6	7.64	289007	6.239	down	down	correct
IGT.US	International Game Technology PLC	20190820	12.08	12.325	11.93	12.3	1223182	11.6698	up	up	correct
IHC.US	Independence Holding Company	20190820	37.8575	38.3	37.13	37.13	2720	36.1529	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190820	6.95	7.01	6.95	7	81724	5.7549	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20190820	63.82	63.84	63.44	63.55	60820	61.7141	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190820	10.4998	10.53	10.45	10.46	22060	9.0067	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190820	10.45	10.45	10.35	10.35	16155	8.9694	down	up	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20190820	18.22	18.28	18.15	18.18	45479	17.4598	down	down	correct
IIIN.US	Insteel Industries Inc	20190820	18.79	18.89	18.59	18.655	52973	16.5093	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190820	15.53	15.6	15.4937	15.6	89395	13.9817	up	up	correct
IIPR.US	PA	20190820	30.7	30.8896	30.6	30.8896	2037	26.3568	up	down	incorrect
IMAX.US	IMAX Corporation	20190820	21.06	21.205	20.83	21.1	191922	21.1	up	up	correct
INFO.US	IHS Markit Ltd	20190820	65.33	65.67	64.82	65.14	1048718	64.0787	down	up	incorrect
INFY.US	Infosys Limited	20190820	11.24	11.39	11.19	11.33	13538540	10.7155	up	up	correct
ING.US	ING Groep N.V	20190820	9.38	9.44	9.32	9.36	2769805	8.8809	down	down	correct
INGR.US	Ingredion Incorporated	20190820	76.35	76.9	75.88	76.48	476488	71.398	up	up	correct
INN.US	Summit Hotel Properties Inc	20190820	11.25	11.29	11.11	11.15	897319	10.8164	down	down	correct
INS.US	Intelligent Systems Corporation	20190820	47.67	50.2	47.67	49.81	81730	49.81	up	up	correct
INSI.US	Insight Select Income Fund	20190820	19.78	19.9385	19.7694	19.85	20793	17.0977	up	up	correct
INSP.US	Inspire Medical Systems Inc	20190820	67.69	68.95	67.4	68.39	299893	68.39	up	up	correct
INSW.US	PA	20190820	25.55	25.56	25.55	25.56	584	24.0117	up	up	correct
INT.US	World Fuel Services Corporation	20190820	38.1	39.28	37.9995	39.15	436335	37.7654	up	up	correct
INVH.US	Invitation Homes Inc	20190820	28.66	28.714	28.42	28.44	1934881	27.2099	down	down	correct
IO.US	ION Geophysical Corporation	20190820	8.37	8.46	8.0194	8.11	244924	8.11	down	down	correct
IP.US	International Paper Company	20190820	39.25	39.35	38.63	38.67	1964979	33.1392	down	up	incorrect
IPG.US	The Interpublic Group of Companies Inc	20190820	20.41	20.51	20.24	20.34	3516949	18.2639	down	down	correct
IPI.US	Intrepid Potash Inc	20190820	3.13	3.16	3.01	3.02	24270	30.2	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20190820	12.84	12.85	12.8158	12.84	81866	11.4903
IQV.US	IQVIA Holdings Inc	20190820	156.92	157.11	154.77	154.82	585161	154.82	down	down	correct
IR.US	Ingersoll Rand Inc	20190820	30.14	30.35	29.51	29.75	686817	27.5581	down	down	correct
IRL.US	The New Ireland Fund Inc	20190820	8.27	8.27	8.18	8.18	934	6.4764	down	down	correct
IRM.US	Iron Mountain Incorporated	20190820	32	32.03	31.36	31.38	1130387	26.186	down	down	correct
IRT.US	Independence Realty Trust Inc	20190820	13.53	13.79	13.5	13.68	607423	12.3806	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190820	14.32	14.34	14.29	14.32	143532	11.8322
ISG.US	ING Groep N.V. PERP DBT 6.125	20190820	26.2	26.24	26.15	26.15	23326	26.15	down	down	correct
IT.US	Gartner Inc	20190820	131.37	132.63	130.53	132.07	583267	132.07	up	up	correct
ITCB.US	Itaú Corpbanca	20190820	11.67	11.67	11.67	11.67	1435	10.3086
ITGR.US	Integer Holdings Corporation	20190820	77.79	78.8	76.29	77.12	166023	77.12	down	up	incorrect
ITT.US	ITT Inc	20190820	56.98	57.16	56.32	56.9	451810	55.4311	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20190820	8.3739	8.5438	8.294	8.3739	16331750	6.3789
ITW.US	Illinois Tool Works Inc	20190820	152.68	153.2857	151.18	152.16	1009139	144.1434	down	down	correct
IVC.US	Invacare Corporation	20190820	4.67	4.76	4.58	4.72	251003	4.6957	up	up	correct
IVH.US	Ivy Funds	20190820	13.35	13.41	13.32	13.39	46163	10.97	up	up	correct
IVR.US	PC	20190820	25.8	26.19	25.8	26.02	63721	21.3524	up	down	incorrect
IVZ.US	Invesco Ltd	20190820	15.61	15.72	15.43	15.45	4759024	13.9176	down	down	correct
IX.US	ORIX Corporation	20190820	70.64	70.7	70.475	70.5	29316	65.6077	down	down	correct
J.US	Jacobs Engineering Group Inc	20190820	83.84	83.87	82.16	83.57	1070343	82.154	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20190820	11.63	11.63	11.46	11.51	91952	11.51	down	down	correct
JBGS.US	JBG SMITH Properties	20190820	38.83	39.02	38.54	38.61	271014	36.246	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190820	28.45	28.45	28.45	28.45	100	25.5676
JBL.US	Jabil Inc	20190820	27.81	27.815	27.265	27.32	568084	26.8456	down	up	incorrect
JBT.US	John Bean Technologies Corporation	20190820	102.66	103.16	100.67	102.18	156200	101.3752	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190820	13.89	14	13.83	13.9	48410	11.3548	up	up	correct
JCI.US	Johnson Controls International plc	20190820	42.6	43.15	42.33	42.37	3793880	40.0378	down	up	incorrect
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190820	9.54	9.59	9.54	9.59	44070	8.3127	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190820	10.79	10.86	10.7607	10.8	26334	8.9821	up	up	correct
JEF.US	Jefferies Financial Group Inc	20190820	18.69	18.81	18.54	18.56	960428	16.2622	down	down	correct
JELD.US	JELD	20190820	17.61	17.67	17.3	17.37	359500	17.37	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190820	8.76	8.82	8.67	8.755	63098	7.7464	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190820	6.96	6.9913	6.96	6.99	22482	6.4687	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20190820	9.55	9.58	9.55	9.57	74441	8.0814	up	up	correct
JGH.US	Nuveen Global High Income Fund	20190820	14.95	15.14	14.95	15.06	59418	12.4969	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190820	10.411	10.411	10.35	10.38	6662	9.228	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190820	9.88	9.9865	9.85	9.9	104250	9.1893	up	up	correct
JHG.US	Janus Henderson Group plc	20190820	18.4	18.54	18.18	18.19	783071	16.1516	down	down	correct
JHI.US	John Hancock Investors Trust	20190820	17.05	17.3	16.96	17.07	18299	13.9695	up	up	correct
JHS.US	John Hancock Income Securities Trust	20190820	14.51	14.57	14.51	14.56	16934	12.7566	up	up	correct
JHX.US	James Hardie Industries plc	20190820	15.73	15.78	15.61	15.7	19378	15.1282	down	down	correct
JILL.US	J.Jill Inc	20190820	1.74	1.75	1.56	1.67	638447	8.35	down	up	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20190820	19.66	20.05	19.5	19.73	337454	19.73	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20190820	134.68	136.25	133.35	135.51	349729	135.1112	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20190820	22.99	23.05	22.95	23	65410	20.6164	up	up	correct
JMIA.US	Jumia Technologies AG	20190820	15.91	15.98	14.3	14.75	2147854	14.75	down	down	correct
JMM.US	Nuveen Multi	20190820	7.4579	7.4579	7.4579	7.4579	1600	6.681
JMP.US	JMP Group LLC	20190820	3.55	3.5699	3.54	3.545	4613	3.39	down	down	correct
JNJ.US	Johnson & Johnson	20190820	131.96	132.66	130.46	130.6	7302016	122.2487	down	down	correct
JNPR.US	Juniper Networks Inc	20190820	24.05	24.065	23.39	23.41	2147214	21.6049	down	down	correct
JOE.US	The St. Joe Company	20190820	17.95	18.08	17.86	18.05	117634	17.8881	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190820	8.37	8.37	8.25	8.32	19726	6.8639	down	down	correct
JP.US	Jupai Holdings Limited	20190820	1.75	1.975	1.75	1.89	77496	1.89	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190820	9.73	9.78	9.695	9.74	219896	8.2561	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190820	24.45	24.5	24.27	24.38	44231	20.878	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190820	9.68	9.7	9.63	9.64	302038	8.2567	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190820	24	24.18	23.9956	24.1083	11973	20.9876	up	down	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20190820	7.44	7.44	7.39	7.41	376492	5.5625	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190820	16.83	16.9	16.77	16.8	55085	13.841	down	up	incorrect
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190820	9.5	9.52	9.49	9.5	71114	8.0275
JRS.US	Nuveen Real Estate Income Fund	20190820	10.7	10.7	10.63	10.63	28057	8.7065	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190820	15.14	15.23	15.14	15.18	23889	12.797	up	down	incorrect
JT.US	Jianpu Technology Inc	20190820	3.62	3.7	3.51	3.63	201794	29.04	up	up	correct
JTA.US	Nuveen Tax	20190820	10.91	11	10.86	10.87	22077	9.2094	down	down	correct
JTD.US	Nuveen Tax	20190820	16.29	16.4395	16.2	16.25	24863	13.5513	down	down	correct
JW.US	B	20190820	42.7	44.56	42.7	44.56	620	42.339	up	down	incorrect
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190820	42.7	44.56	42.7	44.56	620	41.5584	up	up	correct
JWN.US	Nordstrom Inc	20190820	26.2	26.34	25.07	25.15	5827998	24.272	down	down	correct
K.US	Kellogg Company	20190820	64.26	64.26	62.79	63.23	2330167	57.7683	down	down	correct
KAI.US	Kadant Inc	20190820	83.07	83.35	81.96	82.58	38113	81.0728	down	down	correct
KAMN.US	Kaman Corporation	20190820	57.2	57.67	56.8457	57.24	124203	54.8752	up	up	correct
KAR.US	KAR Auction Services Inc	20190820	25.51	25.53	25.07	25.21	2196057	24.474	down	down	correct
KB.US	KB Financial Group Inc	20190820	32.26	32.45	32.1	32.32	169025	29.7844	up	up	correct
KBH.US	KB Home	20190820	27.49	28.145	27.25	27.98	1375387	27.1549	up	up	correct
KBR.US	KBR Inc	20190820	25.25	25.39	25.035	25.3	751477	24.4453	up	up	correct
KEN.US	Kenon Holdings Ltd	20190820	20.68	21.16	20.68	21.16	938	16.5003	up	up	correct
KEP.US	Korea Electric Power Corporation	20190820	10.72	10.74	10.61	10.62	161362	10.1373	down	down	correct
KEX.US	Kirby Corporation	20190820	74.8	75.27	74.07	74.27	285144	74.27	down	down	correct
KEY.US	PK	20190820	25.03	25.03	25.03	25.03	0	21.7537
KEYS.US	Keysight Technologies Inc	20190820	87.11	88.47	86.24	87.3	2137691	87.3	up	up	correct
KF.US	The Korea Fund Inc	20190820	25.8	25.8504	25.66	25.77	3979	19.9211	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190820	2.75	2.7964	2.73	2.74	6815	2.74	down	down	correct
KFY.US	Korn Ferry	20190820	38.83	39.1	38.37	38.46	324330	37.503	down	up	incorrect
KGC.US	Kinross Gold Corporation	20190820	4.71	4.81	4.65	4.77	9762531	4.6465	up	up	correct
KIM.US	PM	20190820	25.44	25.44	25.288	25.34	56248	22.5876	down	down	correct
KIO.US	KKR Income Opportunities Fund	20190820	15.3	15.5	15.3	15.48	108756	12.4163	up	down	incorrect
KL.US	Kirkland Lake Gold Ltd	20190820	44.25	45.61	43.92	45.5	1074509	44.1051	up	down	incorrect
KLR.US	Kaleyra Inc	20190820	10.4	10.42	10.4	10.42	611000	10.42	up	up	correct
KMB.US	Kimberly	20190820	143.1	143.11	139.93	140.15	2087558	129.6082	down	down	correct
KMI.US	Kinder Morgan Inc	20190820	20.42	20.45	20.11	20.14	11233670	17.3933	down	up	incorrect
KMPR.US	Kemper Corporation	20190820	75.59	75.59	74.56	74.65	205544	71.821	down	down	correct
KMT.US	Kennametal Inc	20190820	28.91	29.25	28.46	28.98	533745	27.418	up	up	correct
KMX.US	CarMax Inc	20190820	86.05	86.05	83.18	83.34	1179440	83.34	down	down	correct
KN.US	Knowles Corporation	20190820	20.21	20.57	20.15	20.43	502890	20.43	up	up	correct
KNL.US	Knoll Inc	20190820	22.86	22.91	22.5	22.85	129904	21.8069	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20190820	18.9	18.96	18.76	18.79	37451	14.277	down	down	correct
KNX.US	Knight	20190820	34.23	34.43	33.98	34.2	1248246	33.5521	down	down	correct
KO.US	The Coca	20190820	54.62	54.68	53.84	53.88	8176977	49.7667	down	down	correct
KODK.US	Eastman Kodak Company	20190820	2.13	2.25	2.1012	2.23	85063	2.23	up	up	correct
KOF.US	Coca	20190820	58.25	59.1	57.47	57.47	125521	51.0079	down	down	correct
KOP.US	Koppers Holdings Inc	20190820	27.94	27.99	27.46	27.56	79264	27.56	down	down	correct
KOS.US	Kosmos Energy Ltd	20190820	6.35	6.45	6.23	6.39	2411200	6.1899	up	up	correct
KR.US	The Kroger Co	20190820	23.02	23.18	22.85	22.91	7963552	21.8528	down	up	incorrect
KRA.US	Kraton Corporation	20190820	28.36	28.42	28.15	28.21	257764	28.21	down	down	correct
KRC.US	Kilroy Realty Corporation	20190820	79.67	79.67	78.65	78.69	426884	73.4663	down	up	incorrect
KRG.US	Kite Realty Group Trust	20190820	14.94	14.94	14.57	14.58	314663	13.007	down	down	correct
KRO.US	Kronos Worldwide Inc	20190820	10.59	10.68	10.45	10.48	314489	9.1075	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190820	15.33	15.455	15	15.16	21250	12.1562	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190820	12.32	12.3315	12.21	12.22	25115	10.9558	down	down	correct
KSS.US	Kohl's Corporation	20190820	47.63	48.37	44.79	44.88	14909460	41.3754	down	up	incorrect
KSU.US	P	20190820	28.5001	28.6361	27.3425	28.25	599	26.3317	down	down	correct
KT.US	KT Corporation	20190820	11.14	11.22	11.13	11.2	320270	10.2017	up	up	correct
KTB.US	Kontoor Brands Inc	20190820	31.3	32.865	31.01	32.28	362259	29.6097	up	up	correct
KTF.US	DWS Municipal Income Trust	20190820	11.72	11.8	11.72	11.73	86298	10.5733	up	down	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190820	31.81	31.9789	31.81	31.9789	650	27.4146	up	up	correct
KW.US	Kennedy	20190820	21.05	21.35	20.94	21.2	193128	18.9843	up	up	correct
KWR.US	Quaker Chemical Corporation	20190820	159.42	160.0058	155.79	156.18	105696	153.4061	down	up	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190820	14.47	14.63	14.4	14.49	384892	11.1169	up	up	correct
L.US	Loews Corporation	20190820	49.08	49.17	48.65	48.68	1272986	48.0358	down	down	correct
LAC.US	Lithium Americas Corp	20190820	3.56	3.6	3.458	3.55	74937	3.55	down	down	correct
LAD.US	Lithia Motors Inc	20190820	131.79	131.79	129.21	129.48	149557	127.7078	down	up	incorrect
LADR.US	Ladder Capital Corp	20190820	16.89	16.91	16.7341	16.83	438615	14.0736	down	down	correct
LAIX.US	LAIX Inc	20190820	8.9	8.98	8.725	8.97	95573	8.97	up	up	correct
LAZ.US	Lazard Ltd	20190820	33.88	34.26	33.36	34.01	452900	30.4663	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20190820	11.55	11.71	11.19	11.25	857400	11.0406	down	down	correct
LC.US	LendingClub Corporation	20190820	13.6	13.6	13.22	13.32	644431	13.32	down	down	correct
LCI.US	Lannett Company Inc	20190820	6.95	7.17	6.88	7.05	485658	7.05	up	up	correct
LCII.US	LCI Industries	20190820	86.46	86.54	85.26	85.38	166196	80.1744	down	down	correct
LDOS.US	Leidos Holdings Inc	20190820	85.13	85.56	84.4	84.47	1339247	81.4291	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190820	24.87	24.97	24.81	24.92	51026	20.8104	up	up	correct
LEA.US	Lear Corporation	20190820	110.21	110.83	108.67	109	467388	105.5759	down	down	correct
LEAF.US	Leaf Group Ltd	20190820	4.82	4.88	4.7	4.7	32847	4.7	down	down	correct
LEG.US	Leggett & Platt Incorporated	20190820	39	39.0999	38.49	38.56	930343	35.0578	down	down	correct
LEJU.US	Leju Holdings Limited	20190820	1.48	1.58	1.43	1.52	219866	1.52	up	down	incorrect
LEN.US	Lennar Corporation	20190820	50.11	51.16	49.98	50.95	2446817	49.896	up	up	correct
LENB.US	Lennar Corporation	20190820	39.81	40.61	39.81	40.53	44242	39.6068	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190820	8.55	8.5699	8.5	8.52	165966	7.5974	down	down	correct
LEVI.US	Levi Strauss & Co	20190820	16.35	16.56	16.19	16.46	644964	16.0014	up	up	correct
LFC.US	China Life Insurance Company Limited	20190820	11.66	11.66	11.56	11.58	202850	10.4819	down	down	correct
LGC.US	U	20190820	10.2	10.2	10.2	10.2	600	8.8295
LGF.US	B	20190820	10.54	10.6	10.25	10.25	407813	10.25	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20190820	11	11.12	10.77	10.83	696664	10.83	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190820	15.57	15.58	15.51	15.54	8276	12.6464	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190820	169.03	169.97	166.78	167.01	509599	167.01	down	down	correct
LHX.US	L3Harris Technologies Inc	20190820	213.92	214.75	211.78	212.59	907871	203.4076	down	down	correct
LII.US	Lennox International Inc	20190820	256.59	259.145	253.42	258.45	256793	251.3649	up	up	correct
LIN.US	Linde plc	20190820	188.23	189	186.3	187.69	1364179	180.271	down	down	correct
LINX.US	Linx S.A	20190820	7.3	7.4	7.2	7.23	320200	7.0829	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190820	1.45	1.45	1.4384	1.44	2590	1.44	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20190820	8.25	8.74	8.11	8.41	2489851	8.41	up	up	correct
LLY.US	Eli Lilly and Company	20190820	112.33	112.88	110.91	111.01	2074810	106.5993	down	up	incorrect
LMT.US	Lockheed Martin Corporation	20190820	380.5	384.1	379.5	381.75	920614	357.0031	up	up	correct
LNC.US	Lincoln National Corporation	20190820	53.73	54.09	53.07	53.17	1663745	49.2496	down	down	correct
LND.US	BrasilAgro	20190820	3.99	4.09	3.99	4.09	1135	3.4543	up	up	correct
LNN.US	Lindsay Corporation	20190820	90.53	90.53	87.16	87.83	134009	85.7546	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190820	5.4	5.66	5.3454	5.56	857654	5.2442	up	down	incorrect
LOW.US	Lowe's Companies Inc	20190820	95.82	99.12	95.38	97.87	9301559	94.3425	up	up	correct
LPG.US	Dorian LPG Ltd	20190820	9.87	10.05	9.77	9.91	263156	9.1535	up	up	correct
LPI.US	Laredo Petroleum Inc	20190820	2.91	2.91	2.75	2.81	172653	56.2	down	down	correct
LPL.US	LG Display Co. Ltd	20190820	5.44	5.49	5.4	5.4	453477	5.4	down	down	correct
LPX.US	Louisiana	20190820	22.83	22.845	22.275	22.45	2490808	21.6195	down	up	incorrect
LRN.US	Stride Inc	20190820	28.71	29.11	28.51	28.6	193431	28.6	down	down	correct
LSI.US	Life Storage Inc	20190820	103.68	104.27	102.9	103.35	541809	63.4644	down	down	correct
LSPD.US	Lightspeed POS Inc	20190820	31.4875	31.4875	31.4875	31.4875	300474	31.4875
LTC.US	LTC Properties Inc	20190820	49.1	49.53	48.88	49	150393	42.5146	down	up	incorrect
LTHM.US	Livent Corporation	20190820	6.73	6.87	6.61	6.8	1267400	6.8	up	up	correct
LUB.US	Luby's Inc	20190820	1.17	1.17	1.17	1.17	2549	0.7121
LUMN.US	Lumen Technologies Inc	20190820	11.46	11.71	11.21	11.26	12676050	9.3368	down	up	incorrect
LUV.US	Southwest Airlines Co	20190820	50.45	50.47	49.73	50.02	2296956	49.6666	down	down	correct
LVS.US	Las Vegas Sands Corp	20190820	53.94	55.535	53.9301	55.11	6162574	52.7397	up	up	correct
LW.US	Lamb Weston Holdings Inc	20190820	69.84	69.84	67.92	68.25	1249621	66.2499	down	up	incorrect
LXFR.US	Luxfer Holdings PLC	20190820	16.31	16.63	16.31	16.44	84626	15.3636	up	down	incorrect
LXP.US	PC	20190820	55.5137	55.5137	54.52	55.23	2410	48.5431	down	down	correct
LXU.US	LSB Industries Inc	20190820	4.52	4.53	4.39	4.5	132088	3.4615	down	down	correct
LYB.US	LyondellBasell Industries N.V	20190820	74.49	74.52	72.45	72.7	2228422	64.9645	down	up	incorrect
LYG.US	Lloyds Banking Group plc	20190820	2.37	2.4	2.36	2.36	6612797	2.1255	down	down	correct
LYV.US	Live Nation Entertainment Inc	20190820	71.17	71.84	70.62	71.45	509996	71.45	up	up	correct
LZB.US	La	20190820	31.84	32.0699	30.16	30.64	797669	29.5617	down	down	correct
M.US	Macy's Inc	20190820	16.12	16.16	15.36	15.36	20349465	13.9055	down	down	correct
MA.US	Mastercard Incorporated	20190820	278.4	279.56	275.85	277.04	2583697	273.8769	down	down	correct
MAA.US	PI	20190820	66.87	66.87	66.14	66.14	453	56.1748	down	down	correct
MAC.US	The Macerich Company	20190820	29	29.19	27.98	28	2839778	24.0546	down	up	incorrect
MAIN.US	Main Street Capital Corporation	20190820	42.98	43.54	42.95	43.47	202717	36.9987	up	up	correct
MAN.US	ManpowerGroup Inc	20190820	85.42	85.53	84.05	84.23	319508	79.0836	down	down	correct
MANU.US	Manchester United plc	20190820	17.91	17.93	17.6	17.66	18685	17.1765	down	down	correct
MAS.US	Masco Corporation	20190820	38.8	39.99	38.67	39.64	4027158	38.4041	up	up	correct
MATX.US	Matson Inc	20190820	36.16	36.71	35.93	36.45	160148	34.8736	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190820	11.08	11.17	11.07	11.11	50522	9.9723	up	up	correct
MAXR.US	Maxar Technologies Inc	20190820	6.74	6.93	6.57	6.8	1102945	6.7625	up	up	correct
MBI.US	MBIA Inc	20190820	9.27	9.34	9.21	9.25	499415	9.25	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190820	7.6	7.72	7.5	7.65	2538145	5.8003	up	up	correct
MC.US	Moelis & Company	20190820	32.87	33.595	32.41	33.14	491206	26.3606	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190820	14.51	14.53	14.47	14.51	59208	13.1608
MCB.US	Metropolitan Bank Holding Corp	20190820	38.9	38.915	38.27	38.53	6126	38.53	down	down	correct
MCD.US	McDonald's Corporation	20190820	218.86	219.92	218.35	218.47	2334864	205.965	down	down	correct
MCI.US	Barings Corporate Investors	20190820	16.61	16.61	16.3715	16.6	17013	14.1851	down	down	correct
MCK.US	McKesson Corporation	20190820	146	147.95	144.48	144.78	2009522	141.1574	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190820	6.36	6.36	6.32	6.35	30073	4.8569	down	down	correct
MCO.US	Moody's Corporation	20190820	216.91	218.21	215.4	216.64	515348	212.7986	down	down	correct
MCR.US	MFS Charter Income Trust	20190820	8.26	8.31	8.26	8.29	50467	6.824	up	down	incorrect
MCS.US	The Marcus Corporation	20190820	35.19	35.69	34.76	34.8	128973	34.2449	down	up	incorrect
MCY.US	Mercury General Corporation	20190820	53.1	53.46	52.39	52.41	192956	46.2495	down	down	correct
MD.US	MEDNAX Inc	20190820	22.08	22.15	21.71	21.84	404547	21.84	down	down	correct
MDC.US	M.D.C. Holdings Inc	20190820	36.55	37.14	36.45	37.07	388218	31.8787	up	up	correct
MDLA.US	Medallia Inc	20190820	37.59	38.15	35.82	36.72	950910	36.72	down	down	correct
MDLQ.US	Medley LLC	20190820	20.0836	20.1586	19.65	19.825	7875	14.8397	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20190820	19.26	19.26	19.1135	19.135	6857	13.8518	down	down	correct
MDP.US	Meredith Corporation	20190820	44.44	44.93	44.05	44.42	291011	42.188	down	down	correct
MDT.US	Medtronic plc	20190820	107.98	109.7	106.74	106.91	11295410	101.2397	down	down	correct
MDU.US	MDU Resources Group Inc	20190820	27	27	26.66	26.73	780219	24.779	down	up	incorrect
MEC.US	Mayville Engineering Company Inc	20190820	12.29	12.53	11.835	12.33	22200	12.33	up	up	correct
MED.US	Medifast Inc	20190820	102.26	105.19	101.47	104.6	260857	96.4682	up	up	correct
MEI.US	Methode Electronics Inc	20190820	27.22	27.4	27.075	27.3	127591	26.5179	up	up	correct
MER.US	PK	20190820	26.37	26.48	26.32	26.32	38500	24.0227	down	down	correct
MFC.US	Manulife Financial Corporation	20190820	16.52	16.6	16.38	16.39	1188455	14.6545	down	down	correct
MFG.US	Mizuho Financial Group Inc	20190820	2.95	2.98	2.94	2.95	2147014	2.6683
MFGP.US	Micro Focus International plc	20190820	19.06	19.17	18.9	18.99	222555	15.6852	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190820	13.65	13.67	13.6	13.65	77943	12.4106
MFM.US	MFS Municipal Income Trust	20190820	7.08	7.1	7.08	7.09	34329	6.3729	up	down	incorrect
MFO.US	MFA Financial Inc. SR NT 42	20190820	26.2	26.23	26.01	26.03	7961	23.3631	down	down	correct
MFV.US	MFS Special Value Trust	20190820	5.715	5.7678	5.6889	5.76	22214	4.6736	up	down	incorrect
MG.US	Mistras Group Inc	20190820	15.64	15.705	15.3545	15.39	47120	15.39	down	down	correct
MGA.US	Magna International Inc	20190820	48.11	48.17	47.32	47.82	658339	44.7408	down	down	correct
MGF.US	MFS Government Markets Income Trust	20190820	4.6	4.62	4.6	4.62	34893	4.0755	up	up	correct
MGM.US	MGM Resorts International	20190820	28.62	28.93	28.4435	28.81	2320105	28.3364	up	up	correct
MGP.US	MGM Growth Properties LLC	20190820	29.41	29.41	28.98	29.08	424200	25.1253	down	down	correct
MGR.US	Affiliated Managers Group Inc	20190820	26.32	26.42	26.31	26.42	17646	23.3542	up	down	incorrect
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190820	23.28	23.37	23.19	23.21	20897	19.9956	down	up	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20190820	10.37	10.41	10.135	10.25	839139	10.1931	down	down	correct
MH.US	PD	20190820	4.5282	4.5282	4.31	4.35	29842	4.35	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190820	16.89	16.91	16.74	16.86	12500	15.1517	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190820	7.72	7.77	7.7	7.71	31889	7.0852	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190820	12.55	12.5916	12.52	12.52	45566	11.2627	down	down	correct
MHK.US	Mohawk Industries Inc	20190820	113.52	114.07	111.93	113.03	667122	113.03	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190820	17.372	17.78	17.372	17.78	2690	16.3305	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190820	13.69	13.7	13.66	13.69	15004	12.3545
MHNC.US	Maiden Holdings North America Ltd	20190820	21.77	22.45	21.5001	22.45	6725	18.4853	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20190820	37.95	38.09	37.7	37.85	604600	2.137	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190820	3.8	3.83	3.8	3.83	236566	3.2029	up	down	incorrect
MIXT.US	MiX Telematics Limited	20190820	14.49	14.49	14.08	14.16	33734	13.4239	down	up	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190820	14.45	14.45	14.38	14.38	53994	12.9776	down	down	correct
MKC.US	V	20190820	82.58	82.58	80.45	80.45	4200	77.8034	down	up	incorrect
MKL.US	Markel Corporation	20190820	1147.57	1150.47	1105	1138.48	28473	1138.48	down	down	correct
MLI.US	Mueller Industries Inc	20190820	27.09	27.22	26.65	26.69	153948	25.8099	down	up	incorrect
MLM.US	Martin Marietta Materials Inc	20190820	255.42	256.31	252.23	252.71	819636	247.5772	down	up	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20190820	10.26	10.4	10.13	10.26	3240	10.26
MLR.US	Miller Industries Inc	20190820	32.13	32.54	32.01	32.02	11184	30.3778	down	up	incorrect
MMC.US	Marsh & McLennan Companies Inc	20190820	98.3	98.52	97.12	97.21	1099963	93.6555	down	up	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190820	20.78	20.87	20.74	20.79	30147	18.5912	up	up	correct
MMI.US	Marcus & Millichap Inc	20190820	35.25	35.56	34.94	35.15	160252	35.15	down	up	incorrect
MMM.US	3M Company	20190820	163.11	163.11	160.96	161.01	2061691	149.1629	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190820	67.3	67.47	66.75	67.33	428355	55.0919	up	up	correct
MMS.US	Maximus Inc	20190820	77.98	78.91	77.69	78.55	214182	76.0363	up	down	incorrect
MMT.US	MFS Multimarket Income Trust	20190820	5.81	5.85	5.8	5.82	138698	4.8725	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190820	14.9	14.93	14.78	14.8	81336	13.4404	down	down	correct
MN.US	Manning & Napier Inc	20190820	1.66	1.74	1.66	1.72	78321	1.6367	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190820	15.7	15.7297	15.67	15.67	34619	14.2436	down	down	correct
MNR.US	PC	20190820	24.72	24.7215	24.65	24.65	13198	21.488	down	up	incorrect
MNRL.US	Brigham Minerals Inc	20190820	21.02	21.12	20.34	20.61	93000	16.7738	down	up	incorrect
MO.US	Altria Group Inc	20190820	46.62	46.715	45.58	46.03	5619603	37.8296	down	down	correct
MOD.US	Modine Manufacturing Company	20190820	9.79	10.03	9.5	9.94	508002	9.94	up	up	correct
MODN.US	Model N Inc	20190820	27.1	27.24	26.75	26.8	503101	26.8	down	up	incorrect
MOG.US	A	20190820	80.03	80.43	79.63	79.85	186549	77.8671	down	up	incorrect
MOGU.US	MOGU Inc	20190820	2.49	3.15	2.42	3.14	380675	3.14	up	up	correct
MOH.US	Molina Healthcare Inc	20190820	138.66	138.66	131.5	131.53	607368	131.53	down	down	correct
MOS.US	The Mosaic Company	20190820	19.86	19.94	19.29	19.37	3882191	18.8818	down	down	correct
MOV.US	Movado Group Inc	20190820	23.98	24.24	23.65	24.1	355414	22.9329	up	down	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190820	14.35	14.36	14.33	14.34	35220	12.9784	down	down	correct
MPC.US	Marathon Petroleum Corporation	20190820	46.99	47.27	46.48	46.72	4452139	42.0941	down	down	correct
MPLX.US	MPLX LP	20190820	27.67	27.9432	27.58	27.77	2173321	20.7988	up	up	correct
MPV.US	Barings Participation Investors	20190820	16.85	17.1	16.69	16.86	4909	14.5732	up	up	correct
MPW.US	Medical Properties Trust Inc	20190820	18.39	18.4	18.2101	18.25	2391673	15.9846	down	down	correct
MPX.US	Marine Products Corporation	20190820	14.79	14.94	14.62	14.82	13749	13.7615	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190820	13.11	13.15	13.11	13.14	21574	11.8471	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190820	15.16	15.16	15.05	15.09	64004	13.559	down	up	incorrect
MRC.US	MRC Global Inc	20190820	12.89	12.92	12.55	12.66	1028301	12.66	down	up	incorrect
MRK.US	Merck & Co. Inc	20190820	85.9446	86.6591	85.5149	85.5849	5893708	75.3568	down	down	correct
MRO.US	Marathon Oil Corporation	20190820	12.72	12.77	12.58	12.62	8523875	12.2598	down	down	correct
MSA.US	MSA Safety Incorporated	20190820	102.26	103.245	101.79	102.1	72205	99.3481	down	up	incorrect
MSB.US	Mesabi Trust	20190820	23.5	23.995	23.31	23.5	59330	18.8909
MSC.US	Studio City International Holdings Limited	20190820	19.5	19.5	19.5	19.5	293	19.5
MSCI.US	MSCI Inc	20190820	229.08	232.97	227.52	231.5	511021	227.4157	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190820	9.27	9.27	9.22	9.25	73060	8.1365	down	down	correct
MSGS.US	W	20190820	282.5	283.7811	264.51	267.33	1552808	265.5858	down	up	incorrect
MSI.US	Motorola Solutions Inc	20190820	176.53	177.21	175.02	175.39	440252	168.8867	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20190820	70.11	70.16	68.95	68.95	341160	56.5651	down	up	incorrect
MT.US	ArcelorMittal	20190820	13.26	13.32	13.12	13.26	1674261	13.1372
MTB.US	M&T Bank Corporation	20190820	148.11	148.11	146.27	146.36	577789	135.0497	down	down	correct
MTD.US	Mettler	20190820	672.27	674.94	658.16	659.14	177862	659.14	down	down	correct
MTDR.US	Matador Resources Company	20190820	15.55	15.72	15.22	15.59	1553320	15.5293	up	up	correct
MTG.US	MGIC Investment Corporation	20190820	12.54	12.625	12.43	12.46	2048318	11.8073	down	down	correct
MTH.US	Meritage Homes Corporation	20190820	63.45	64.74	63.09	64.2	536921	64.2	up	up	correct
MTL.US	P	20190820	0.8158	0.8158	0.7601	0.775	5956	0.775	down	down	correct
MTN.US	Vail Resorts Inc	20190820	240	242.11	237.6005	240.98	242951	233.2893	up	up	correct
MTOR.US	Meritor Inc	20190820	17.77	17.86	17.46	17.71	697600	17.71	down	down	correct
MTR.US	Mesa Royalty Trust	20190820	6.99	7.25	6.94	7.0654	6670	6.2553	up	up	correct
MTRN.US	Materion Corporation	20190820	60.02	60.7	59.66	60.17	128937	59.1922	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190820	22.18	22.4973	22.18	22.31	29352	21.1009	up	up	correct
MTW.US	The Manitowoc Company Inc	20190820	14.48	14.54	14.055	14.07	346237	14.07	down	down	correct
MTX.US	Minerals Technologies Inc	20190820	48.36	48.4982	47.85	48.02	68501	47.6166	down	down	correct
MTZ.US	MasTec Inc	20190820	60.82	61.18	60.53	60.99	555695	60.99	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190820	15.15	15.23	15.14	15.17	39500	13.6036	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190820	14.24	14.3212	14.24	14.31	66079	12.9868	up	down	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190820	12.96	12.99	12.93	12.95	10629	11.6731	down	up	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190820	4.77	4.79	4.73	4.76	1865921	4.3947	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190820	15.38	15.38	15.35	15.38	5846	14.3242
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190820	14.59	14.66	14.58	14.66	53862	13.3046	up	down	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190820	14.54	14.56	14.495	14.51	25489	12.944	down	down	correct
MUR.US	Murphy Oil Corporation	20190820	19.76	19.86	19.3468	19.76	2146105	18.208
MUSA.US	Murphy USA Inc	20190820	93.02	93.58	92.02	92.08	253827	91.2587	down	up	incorrect
MUX.US	McEwen Mining Inc	20190820	1.74	1.83	1.725	1.8	3333635	1.8	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20190820	9.5	9.5	9.48	9.48	80799	8.5398	down	down	correct
MVO.US	MV Oil Trust	20190820	7.06	7.2133	7.055	7.08	15469	5.3429	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190820	15.3	15.38	15.258	15.27	21714	13.6978	down	down	correct
MWA.US	Mueller Water Products Inc	20190820	10.46	10.48	10.33	10.43	567762	10.0241	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20190820	10.79	10.79	10.48	10.57	175891	10.57	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20190820	9.95	9.96	9.76	9.95	12845	9.95
MXF.US	The Mexico Fund Inc	20190820	11.91	12.08	11.91	12.04	16356	11.1085	up	up	correct
MXL.US	MaxLinear Inc	20190820	20.58	20.79	20.38	20.66	266057	20.66	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190820	14.47	14.5	14.42	14.49	22469	13.1646	up	down	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20190820	14.86	14.93	14.8	14.8	78779	13.2661	down	up	incorrect
MYE.US	Myers Industries Inc	20190820	15.6	15.75	15.49	15.55	88699	14.3419	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190820	13.66	13.68	13.64	13.68	78590	12.4115	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190820	15.4	15.41	15.36	15.36	30845	13.6718	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190820	13.18	13.18	13.12	13.17	60134	11.909	down	down	correct
MYOV.US	Myovant Sciences Ltd	20190820	7.94	8.41	7.79	7.87	275870	7.87	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190820	15.11	15.17	15.11	15.16	199479	14.5281	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190820	14.53	14.54	14.495	14.51	372242	13.6535	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190820	14.22	14.25	14.16	14.2	45489	13.4268	down	down	correct
NAT.US	Nordic American Tankers Limited	20190820	1.88	1.9	1.86	1.9	717631	1.6418	up	down	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190820	13.74	13.75	13.44	13.67	69519	12.9864	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190820	22.1	22.29	22.0455	22.28	57750	19.7013	up	up	correct
NBHC.US	National Bank Holdings Corporation	20190820	34.13	34.13	33.32	33.4	70534	31.4735	down	down	correct
NBR.US	Nabors Industries Ltd	20190820	2.12	2.15	1.98	2.05	183014	99.3072	down	down	correct
NC.US	NACCO Industries Inc	20190820	49.93	49.93	48.89	49.2	6063	46.0972	down	up	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20190820	10.55	10.59	10.506	10.52	27463	9.8052	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190820	51.21	51.4	50.8	50.98	1537332	50.98	down	down	correct
NCR.US	NCR Corporation	20190820	30.68	30.79	30.03	30.06	955101	30.06	down	down	correct
NCV.US	PA	20190820	26.1	26.15	26.01	26.15	4710	23.086	up	up	correct
NCZ.US	PA	20190820	25.7899	25.7899	25.6617	25.725	2800	24.3791	down	up	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20190820	4.25	4.26	4.19	4.22	105465	30.2852	down	down	correct
NEA.US	Nuveen AMT	20190820	14.38	14.38	14.27	14.33	561444	13.5115	down	down	correct
NEM.US	Newmont Corporation	20190820	38.26	38.82	38.1868	38.57	8846976	36.276	up	up	correct
NEP.US	NextEra Energy Partners LP	20190820	48.84	49.1	48.425	48.98	285967	45.1622	up	down	incorrect
NETI.US	Eneti Inc	20190820	5.8988	6.0184	5.8191	5.9287	26642	53.7139	up	down	incorrect
NEU.US	NewMarket Corporation	20190820	470.83	473.87	467.61	471.51	62165	447.8864	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190820	14.83	14.85	14.8032	14.84	42222	13.7263	up	up	correct
NEW.US	Puxin Limited	20190820	6.5	6.56	6.4	6.53	179389	6.53	up	up	correct
NEWR.US	New Relic Inc	20190820	57.08	57.145	56.52	56.65	1485261	56.65	down	up	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20190820	5.36	5.555	5.33	5.48	1168243	5.48	up	up	correct
NEXA.US	Nexa Resources S.A	20190820	8.25	8.34	8.045	8.26	61536	7.4147	up	up	correct
NFG.US	National Fuel Gas Company	20190820	47.66	47.66	46.91	46.94	320343	42.937	down	down	correct
NFH.US	WS	20190820	10.2	10.21	10.17	10.2	5609	8.5933
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190820	12.16	12.2	12.11	12.14	170211	10.1618	down	down	correct
NGG.US	National Grid plc	20190820	51.88	51.97	51.54	51.58	344168	45.6366	down	down	correct
NGL.US	PC	20190820	25.51	25.67	25.41	25.41	5766	19.7663	down	down	correct
NGS.US	Natural Gas Services Group Inc	20190820	11.22	11.76	10.97	11.54	124020	11.54	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190820	9.6	9.6	9.38	9.42	51389	7.9073	down	down	correct
NGVT.US	Ingevity Corporation	20190820	76.93	77.36	75.57	75.71	290266	75.71	down	down	correct
NHI.US	National Health Investors Inc	20190820	83.1	83.25	82.22	82.28	211649	71.302	down	down	correct
NI.US	PB	20190820	28.06	28.14	27.86	28.065	41868	24.237	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190820	13.7	13.72	13.67	13.68	36178	13.0058	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190820	21.54	21.69	21.5	21.64	70735	17.4953	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190820	10.42	10.4645	10.41	10.46	8090	10.0276	up	up	correct
NINE.US	Nine Energy Service Inc	20190820	7.83	8.02	7.7	7.85	255492	7.85	up	up	correct
NIO.US	NIO Inc	20190820	3.06	3.21	3	3.16	16703065	3.16	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190820	13.81	13.869	13.8	13.83	9968	13.2392	up	up	correct
NJR.US	New Jersey Resources Corporation	20190820	45.22	45.295	44.76	44.81	196666	40.9428	down	down	correct
NKE.US	NIKE Inc	20190820	80.72	81.23	79.45	80.53	5903126	78.7649	down	up	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190820	12.62	12.67	12.61	12.64	10601	12.0032	up	up	correct
NKX.US	Nuveen California AMT	20190820	15.5	15.52	15.48	15.48	53094	14.6478	down	down	correct
NL.US	NL Industries Inc	20190820	3.48	3.48	3.34	3.37	2939	3.1205	down	down	correct
NLS.US	Nautilus Inc	20190820	1.31	1.32	1.22	1.25	367546	1.25	down	down	correct
NLSN.US	Nielsen Holdings plc	20190820	20.68	20.81	20.42	20.73	4069258	19.821	up	up	correct
NLY.US	PI	20190820	25.81	25.81	25.68	25.7	172969	22.0365	down	down	correct
NM.US	PH	20190820	11.57	11.57	11.57	11.57	172	11.57
NMG.US	Nouveau Monde Graphite Inc	20190820	0.1691	0.17	0.1691	0.1697	495	1.697	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190820	11.51	11.54	11.45	11.45	18855	10.9118	down	down	correct
NMK.US	PC	20190820	95.51	95.51	95.51	95.51	100	86.7658
NMM.US	Navios Maritime Partners L.P	20190820	16.11	16.34	15.2825	15.86	76096	14.2733	down	up	incorrect
NMPRH.US	Navios Maritime Holdings Inc	20190820	11.57	11.57	11.57	11.57	172	11.57
NMR.US	Nomura Holdings Inc	20190820	3.77	3.82	3.77	3.78	1870409	3.3964	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190820	14.41	14.479	14.35	14.35	13779	13.5894	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190820	14.21	14.21	14.08	14.08	7039	13.4232	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190820	14.48	14.49	14.38	14.38	227652	13.6186	down	down	correct
NNI.US	Nelnet Inc	20190820	67.16	67.35	66.25	66.26	31833	64.2212	down	down	correct
NNN.US	National Retail Properties Inc	20190820	55.48	55.77	54.76	54.84	667799	49.0571	down	up	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20190820	10.4	10.41	10.39	10.4	5407	6.2321
NOA.US	North American Construction Group Ltd	20190820	11.97	11.984	11.76	11.82	93021	11.4682	down	down	correct
NOAH.US	Noah Holdings Limited	20190820	29.5	31.37	29.28	30.87	391515	30.87	up	up	correct
NOC.US	Northrop Grumman Corporation	20190820	370.13	372.88	368.29	369.01	517205	355.4687	down	down	correct
NOK.US	Nokia Corporation	20190820	5.17	5.19	5.14	5.15	10449120	5.15	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190820	14.13	14.214	13.8	13.8	5698	13.1523	down	down	correct
NOMD.US	Nomad Foods Limited	20190820	20.7	20.77	20.33	20.33	684895	20.33	down	down	correct
NOV.US	NOV Inc	20190820	19.13	19.17	18.66	18.88	3099872	18.6299	down	down	correct
NOVA.US	Sunnova Energy International Inc	20190820	11.51	11.76	10	10.36	485800	10.36	down	down	correct
NOW.US	ServiceNow Inc	20190820	255.5	257.605	252.58	255.28	1354128	255.28	down	down	correct
NP.US	Neenah Inc	20190820	67.83	67.83	66.02	66.1	73564	61.0968	down	down	correct
NPK.US	National Presto Industries Inc	20190820	85.64	85.9	83.05	83.79	76804	73.6569	down	down	correct
NPO.US	EnPro Industries Inc	20190820	63.4	63.62	62.72	62.81	80836	60.4448	down	down	correct
NPTN.US	NeoPhotonics Corporation	20190820	6.02	6.17	5.98	6.14	803956	6.14	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190820	13.71	13.9	13.71	13.75	64335	13.1076	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190820	14.18	14.24	14.12	14.22	40872	13.3366	up	up	correct
NR.US	Newpark Resources Inc	20190820	6.68	6.82	6.615	6.67	235134	6.67	down	down	correct
NRG.US	NRG Energy Inc	20190820	35.39	35.39	34.93	35.3	2058733	32.9551	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190820	18.37	18.58	18.04	18.13	208255	14.1006	down	up	incorrect
NRK.US	Nuveen New York AMT	20190820	13.62	13.65	13.57	13.65	88501	13.0873	up	down	incorrect
NRP.US	Natural Resource Partners L.P	20190820	27.44	27.7878	27.41	27.75	7619	22.9238	up	up	correct
NRT.US	North European Oil Royalty Trust	20190820	6.99	7	6.78	6.93	22613	5.8067	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190820	27.5	27.695	27.5	27.59	11700	24.6297	up	up	correct
NS.US	PC	20190820	24.62	24.6207	24.429	24.45	44598	19.1981	down	up	incorrect
NSA.US	PA	20190820	33.07	33.57	33.04	33.04	456097	29.9565	down	down	correct
NSC.US	Norfolk Southern Corporation	20190820	173.51	174.49	171.68	171.82	1177159	165.1116	down	down	correct
NSCO.US	WS	20190820	6.53	7.15	6.26	6.78	37312	4.1402	up	up	correct
NSL.US	Nuveen Senior Income Fund	20190820	5.7	5.73	5.7	5.71	60207	4.7976	up	up	correct
NSP.US	Insperity Inc	20190820	95.36	95.72	94.52	95.03	382946	89.0162	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190820	27.37	27.7	26.9605	27.02	205656	23.7833	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190820	12.74	12.77	12.59	12.7	215733	104.9453	down	up	incorrect
NTP.US	Nam Tai Property Inc	20190820	9.04	9.16	8.98	9.11	6694	9.11	up	down	incorrect
NTR.US	Nutrien Ltd	20190820	50.02	50.02	49.175	49.28	773782	44.9891	down	down	correct
NTZ.US	Natuzzi S.p.A	20190820	1.39	1.42	1.34	1.39	12831	1.39
NUE.US	Nucor Corporation	20190820	49.24	49.85	48.94	49.03	1506528	45.8568	down	up	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190820	15.74	15.74	15.72	15.73	10208	14.8866	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20190820	40.28	40.54	39.65	40.14	554258	36.7664	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190820	10.48	10.51	10.46	10.5	191254	10.051	up	up	correct
NUW.US	Nuveen AMT	20190820	17.95	18.09	17.95	17.99	37274	17.1251	up	up	correct
NVG.US	Nuveen AMT	20190820	16.69	16.82	16.69	16.81	266752	15.69	up	up	correct
NVGS.US	Navigator Holdings Ltd	20190820	9.46	9.64	9.46	9.56	58377	9.56	up	up	correct
NVR.US	NVR Inc	20190820	3535	3600	3512.52	3575	20656	3575	up	up	correct
NVRO.US	Nevro Corp	20190820	80.78	83.02	80.44	83	345973	83	up	up	correct
NVS.US	Novartis AG	20190820	89.7	89.8	89.06	89.08	1753950	82.6443	down	down	correct
NVT.US	nVent Electric plc	20190820	21.01	21.01	20.57	20.62	813502	19.266	down	down	correct
NVTA.US	Invitae Corporation	20190820	25.7	25.96	25.09	25.76	1606819	25.76	up	up	correct
NWG.US	NatWest Group plc	20190820	4.5	4.54	4.47	4.5	1888010	4.085
NWN.US	Northwest Natural Holding Company	20190820	71.58	71.61	70.93	71.4	82245	65.984	down	down	correct
NX.US	Quanex Building Products Corporation	20190820	17.22	17.2874	16.94	17.06	131008	16.3551	down	down	correct
NXC.US	Nuveen California Select Tax	20190820	15.86	15.94	15.795	15.94	4801	14.7483	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190820	14.69	14.69	14.63	14.66	51810	13.7796	down	down	correct
NXN.US	Nuveen New York Select Tax	20190820	14.1195	14.1195	14.1195	14.1195	150	13.0731
NXP.US	Nuveen Select Tax	20190820	15.86	15.87	15.7	15.76	38652	14.5961	down	down	correct
NXQ.US	Nuveen Select Tax	20190820	14.73	14.74	14.61	14.61	23584	13.5248	down	down	correct
NXR.US	Nuveen Select Tax	20190820	16.01	16.01	15.83	15.91	26655	14.7217	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20190820	46.37	46.61	46.01	46.24	76415	43.063	down	down	correct
NYCB.US	PU	20190820	48.7	48.7	48.3201	48.7	2158	48.7
NYT.US	The New York Times Company	20190820	28.31	28.6	28.2001	28.46	842908	28.0768	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190820	16.38	16.44	16.3672	16.43	143247	15.6693	up	up	correct
O.US	Realty Income Corporation	20190820	73.62	73.73	72.48	72.52	926571	65.6555	down	down	correct
OAK.US	PB	20190820	26.5265	26.74	26.492	26.74	11765	22.9517	up	up	correct
OC.US	Owens Corning	20190820	56.94	57.04	55.95	56.23	1170346	54.5094	down	down	correct
OCN.US	Ocwen Financial Corporation	20190820	1.6	1.64	1.56	1.63	216115	24.45	up	down	incorrect
ODC.US	Oil	20190820	31.66	32	30.38	30.43	7531	28.4881	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190820	13.08	13.38	12.98	13.23	622724	12.7552	up	up	correct
OFC.US	Corporate Office Properties Trust	20190820	29.07	29.07	28.58	28.81	1082606	26.2136	down	down	correct
OFG.US	OFG Bancorp	20190820	20.64	20.83	20.45	20.55	169707	19.7564	down	down	correct
OGE.US	OGE Energy Corp	20190820	43.29	43.29	42.69	42.73	825174	38.4665	down	up	incorrect
OGS.US	ONE Gas Inc	20190820	91.17	91.21	90.43	90.6	101525	84.962	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20190820	39.44	39.49	39.06	39.19	2464866	32.9057	down	down	correct
OI.US	O	20190820	10.62	10.79	10.52	10.54	1900148	10.3888	down	up	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20190820	7.9	8	7.9	7.98	83290	7.1172	up	down	incorrect
OIBR.US	C	20190820	0.97	0.97	0.71	0.73	361782400	0.73	down	down	correct
OII.US	Oceaneering International Inc	20190820	12.64	13.12	12.53	13.01	1269257	13.01	up	down	incorrect
OIS.US	Oil States International Inc	20190820	14.5	14.67	14.19	14.38	446115	14.38	down	down	correct
OKE.US	ONEOK Inc	20190820	70.89	72.09	70.56	71.06	1578983	58.4774	up	up	correct
OLN.US	Olin Corporation	20190820	16.61	16.725	16.34	16.46	2237787	15.0966	down	up	incorrect
OLP.US	One Liberty Properties Inc	20190820	28.02	28.09	27.58	27.75	26564	22.8671	down	down	correct
OMC.US	Omnicom Group Inc	20190820	77.81	78.07	76.74	77.45	1361296	70.2992	down	up	incorrect
OMF.US	OneMain Holdings Inc	20190820	38.51	39.24	37.72	39.02	1017200	26.0717	up	up	correct
OMI.US	Owens & Minor Inc	20190820	4.95	5.18	4.91	4.92	736912	4.9091	down	down	correct
ONE.US	OneSmart International Education Group Limited	20190820	7.31	7.55	7.25	7.36	252100	7.36	up	up	correct
ONTO.US	Onto Innovation Inc	20190820	28.92	29.1	28.31	28.34	147509	28.34	down	up	incorrect
OOMA.US	Ooma Inc	20190820	11.79	12.08	11.75	12.06	39696	12.06	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20190820	27.22	27.27	27	27.18	15690	24.8767	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20190820	12.22	12.5334	12.12	12.45	405358	12.0322	up	up	correct
ORA.US	Ormat Technologies Inc	20190820	72.97	72.97	71.9	72.54	132892	71.5078	down	down	correct
ORAN.US	Orange S.A	20190820	14.94	14.96	14.88	14.92	354237	12.7587	down	down	correct
ORC.US	Orchid Island Capital Inc	20190820	6.14	6.16	6.1	6.13	578799	4.2559	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20190820	16	16.09	15.86	15.89	376272	12.62	down	up	incorrect
ORCL.US	Oracle Corporation	20190820	53.52	53.84	52.9	52.98	7577816	51.0463	down	down	correct
ORI.US	Old Republic International Corporation	20190820	22.24	22.39	21.97	21.99	1030109	16.9875	down	down	correct
ORN.US	Orion Group Holdings Inc	20190820	4.27	4.41	4.225	4.35	203786	4.35	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20190820	1.67	1.74	1.63	1.69	156392	1.69	up	down	incorrect
OSK.US	Oshkosh Corporation	20190820	70.23	70.23	68.69	68.88	528153	66.7144	down	up	incorrect
OUT.US	Outfront Media Inc. (REIT)	20190820	28.41	28.41	27.71	27.82	658700	26.4754	down	down	correct
OVV.US	Ovintiv Inc	20190820	4.39	4.42	4.26	4.4	3077068	20.2074	up	up	correct
OXM.US	Oxford Industries Inc	20190820	66.79	67.14	65.64	66.98	149532	64.0704	up	up	correct
OXY.US	Occidental Petroleum Corporation	20190820	45.61	45.9	45.16	45.26	7379147	42.1443	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190820	91.07	92.13	90.91	91.15	55799	84.3881	up	up	correct
PACK.US	Ranpak Holdings Corp	20190820	5.17	5.26	5.01	5.1	32266	5.1	down	down	correct
PAG.US	Penske Automotive Group Inc	20190820	42.64	43.03	42.33	42.63	286318	40.7741	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20190820	49.82	50.28	48.77	48.89	2038869	48.89	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190820	15	15.18	15	15.16	22866	13.7894	up	up	correct
PAM.US	Pampa Energía S.A	20190820	16.31	16.95	16.07	16.58	834811	16.58	up	down	incorrect
PAR.US	PAR Technology Corporation	20190820	22.89	22.9	22	22.13	156228	21.8525	down	down	correct
PARR.US	Par Pacific Holdings Inc	20190820	21.36	21.82	21.06	21.76	232190	21.76	up	up	correct
PAYC.US	Paycom Software Inc	20190820	242.91	248.44	240.135	246.97	516417	246.97	up	up	correct
PB.US	Prosperity Bancshares Inc	20190820	64.8	65.09	64.05	64.11	382401	59.6111	down	down	correct
PBA.US	Pembina Pipeline Corporation	20190820	37.23	37.41	36.84	36.95	416649	31.5125	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190820	26.36	26.52	26.2807	26.45	7235	22.3942	up	up	correct
PBF.US	PBF Energy Inc	20190820	22.09	22.56	21.69	22.44	1557970	21.9941	up	up	correct
PBFX.US	PBF Logistics LP	20190820	19.96	20.21	19.7701	20.21	36204	16.0886	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20190820	32.48	32.75	32.17	32.54	478583	32.54	up	up	correct
PBI.US	Pitney Bowes Inc	20190820	3.63	3.65	3.45	3.49	3377985	3.1596	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20190820	12.98	13.245	12.93	13.08	13600550	10.45	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20190820	11.66	11.965	11.615	11.82	3930461	10.2069	up	up	correct
PBT.US	Permian Basin Royalty Trust	20190820	4.9	5.02	4.87	4.88	168917	4.1702	down	down	correct
PBY.US	Prospect Capital Corporation	20190820	25.8414	25.89	25.7783	25.84	5388	22.8421	down	down	correct
PCF.US	High Income Securities Fund	20190820	8.256	8.295	8.25	8.29	13083	6.4521	up	up	correct
PCG.US	PG&E Corporation	20190820	10.79	11.94	9.42	11.66	20856721	11.66	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190820	23.75	23.97	23.68	23.91	309975	18.7584	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20190820	10.16	10.17	10.09	10.11	26669	9.0183	down	down	correct
PCM.US	PCM Fund Inc	20190820	10.99	10.99	10.88	10.93	41061	8.8822	down	up	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20190820	17.4	17.59	17.33	17.47	70867	14.5456	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20190820	18.96	19.26	18.96	19.11	18702	18.0404	up	up	correct
PD.US	PagerDuty Inc	20190820	35.14	35.26	33.85	34.5	604558	34.5	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20190820	31.42	31.77	31.29	31.69	158662	25.0721	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20190820	20.27	20.35	20.11	20.12	607666	17.9539	down	down	correct
PDS.US	Precision Drilling Corporation	20190820	1.31	1.31	1.2	1.2	81543	24	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20190820	17.1	17.1	16.99	17.04	55192	14.2167	down	down	correct
PEAK.US	Healthpeak Properties Inc	20190820	34.72	34.75	33.975	33.99	2749550	30.8486	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20190820	58.63	58.63	58.29	58.45	1640893	53.6556	down	up	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20190820	4.62	4.6455	4.34	4.36	1863299	3.6459	down	down	correct
PEN.US	Penumbra Inc	20190820	143.46	145.04	142.31	144.4	197577	144.4	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20190820	15.17	15.17	15.08	15.12	155743	12.7594	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190820	15.21	15.21	14.87	14.87	62855	12.8381	down	down	correct
PFE.US	Pfizer Inc	20190820	35.1	35.16	34.57	34.61	18911765	30.0709	down	down	correct
PFGC.US	Performance Food Group Company	20190820	46.23	46.62	46.13	46.51	703322	46.51	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190820	11.6	11.6	11.52	11.54	43522	9.2426	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20190820	10.32	10.3599	10.2899	10.33	194997	8.2659	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190820	12.31	12.525	12.31	12.525	16675	10.6744	up	up	correct
PFS.US	Provident Financial Services Inc	20190820	23.84	23.93	23.7	23.76	136854	21.2695	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20190820	27.5	27.96	27.41	27.58	196212	26.7767	up	up	correct
PG.US	The Procter & Gamble Company	20190820	120.05	120.26	118.79	118.9	6744298	112.4706	down	up	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190820	11.49	11.66	11.4114	11.64	34379	9.4261	up	down	incorrect
PGR.US	The Progressive Corporation	20190820	77.75	77.75	76.66	76.73	2824681	69.2929	down	up	incorrect
PGRE.US	Paramount Group Inc	20190820	13.32	13.35	13.14	13.16	767827	12.1163	down	down	correct
PGTI.US	PGT Innovations Inc	20190820	14.15	14.17	13.96	14.04	243682	14.04	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20190820	19.95	20.14	19.77	19.96	56078	16.5822	up	up	correct
PH.US	Parker	20190820	164.61	165.01	162.7	163.46	472260	156.8703	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190820	10.35	10.38	10.32	10.35	36237	8.785
PHG.US	Koninklijke Philips N.V	20190820	46.62	46.69	46.36	46.39	350625	43.6961	down	down	correct
PHI.US	PLDT Inc	20190820	20.83	20.99	20.69	20.72	162080	17.5603	down	up	incorrect
PHK.US	PIMCO High Income Fund	20190820	7.8	7.85	7.79	7.82	233975	6.2195	up	up	correct
PHM.US	PulteGroup Inc	20190820	32.57	32.83	32.32	32.65	2115555	31.6902	up	up	correct
PHR.US	Phreesia Inc	20190820	26.82	27.5	25.95	26.55	106317	26.55	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20190820	9.12	9.12	9.07	9.09	58684	7.3014	down	down	correct
PHX.US	PHX Minerals Inc	20190820	11.36	11.505	11.12	11.22	16173	10.786	down	up	incorrect
PII.US	Polaris Inc	20190820	82.05	82.12	80.9	81.84	563499	77.0132	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20190820	4.57	4.6	4.55	4.58	129375	3.8259	up	down	incorrect
PINS.US	Pinterest Inc	20190820	33.26	35.05	32.85	34.36	4898851	34.36	up	down	incorrect
PIPR.US	Piper Sandler Companies	20190820	72.2	72.6	71.02	71.66	40300	65.9431	down	down	correct
PJT.US	PJT Partners Inc	20190820	41.3	42.02	40.87	41.85	60515	39.9272	up	up	correct
PK.US	Park Hotels & Resorts Inc	20190820	24.06	24.13	23.87	23.91	1618592	21.7141	down	down	correct
PKE.US	Park Aerospace Corp	20190820	17.66	17.66	17.19	17.19	72275	15.1674	down	down	correct
PKG.US	Packaging Corporation of America	20190820	102.32	102.48	100.62	100.85	773680	93.5618	down	up	incorrect
PKI.US	PerkinElmer Inc	20190820	82.52	82.64	81.98	82.04	458869	81.5902	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20190820	26.35	26.37	26.16	26.33	82450	21.2012	down	down	correct
PKX.US	POSCO	20190820	43.15	43.74	43.12	43.22	337493	40.2455	up	up	correct
PLAN.US	Anaplan Inc	20190820	57.85	58.08	56.45	57.81	1363018	57.81	down	down	correct
PLD.US	Prologis Inc	20190820	83.94	84.09	82.39	82.45	1675205	77.7924	down	down	correct
PLNT.US	Planet Fitness Inc	20190820	69.35	69.39	66.88	66.95	1424372	66.95	down	down	correct
PLOW.US	Douglas Dynamics Inc	20190820	42.37	42.69	42.37	42.47	33198	39.5333	up	down	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20190820	18.76	19.04	18.55	18.59	134471	15.9827	down	down	correct
PM.US	Philip Morris International Inc	20190820	84.91	84.978	82.29	83	3656039	71.8017	down	up	incorrect
PMF.US	PIMCO Municipal Income Fund	20190820	14.73	14.8	14.69	14.8	66674	14.0587	up	down	incorrect
PML.US	PIMCO Municipal Income Fund II	20190820	15.58	15.9	15.4847	15.87	130804	15.123	up	down	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20190820	8.06	8.08	8.02	8.06	141148	7.1756
PMO.US	Putnam Municipal Opportunities Trust	20190820	13.44	13.51	13.4	13.49	61203	11.9084	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20190820	22.05	22.19	21.98	22.18	1470919	18.0014	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190820	12.6	12.73	12.56	12.7	76935	11.9437	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20190820	127.08	127.77	126.1	126.2	1887974	117.0402	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20190820	13.63	13.84	13.63	13.66	9359	12.9069	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190820	11.96	11.98	11.76	11.77	50952	11.2839	down	down	correct
PNM.US	PNM Resources Inc	20190820	50.7	50.9	50.28	50.85	399218	47.9528	up	up	correct
PNR.US	Pentair plc	20190820	36.67	36.79	36.26	36.34	1615915	35.0786	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20190820	95.34	95.56	94.43	94.77	969374	86.6464	down	up	incorrect
POLY.US	Plantronics Inc	20190820	27.66	27.98	26.67	27.35	308024	26.9069	down	up	incorrect
POR.US	Portland General Electric Company	20190820	56.27	56.27	55.92	56.04	297622	51.2757	down	up	incorrect
POST.US	Post Holdings Inc	20190820	97.01	97.01	95.76	96.05	706335	96.05	down	down	correct
PPG.US	PPG Industries Inc	20190820	111.2	111.2	109.78	110.3	1249360	106.3116	down	down	correct
PPL.US	PPL Corporation	20190820	29.46	29.55	29.27	29.54	2704359	25.6966	up	up	correct
PPT.US	Putnam Premier Income Trust	20190820	5.24	5.26	5.24	5.25	151521	4.3503	up	up	correct
PRA.US	ProAssurance Corporation	20190820	39.45	39.63	38.6	38.62	239354	36.8811	down	down	correct
PRG.US	PROG Holdings Inc	20190820	64.4907	64.4907	63.1318	63.2517	410954	53.3809	down	down	correct
PRGO.US	Perrigo Company plc	20190820	47.21	47.75	46.82	47.13	983342	44.8806	down	down	correct
PRI.US	Primerica Inc	20190820	117.22	118.68	115.96	118.07	346024	114.8404	up	up	correct
PRLB.US	Proto Labs Inc	20190820	98.33	98.33	95.54	95.73	122330	95.73	down	down	correct
PRMW.US	Primo Water Corporation	20190820	12.43	12.54	12.35	12.39	807035	11.9588	down	down	correct
PRO.US	PROS Holdings Inc	20190820	72.24	73.6	71.65	73.11	165443	73.11	up	up	correct
PRS.US	Prudential Financial Inc	20190820	26.9	27	26.85	26.96	58257	24.0228	up	down	incorrect
PRT.US	PermRock Royalty Trust	20190820	6.98	7.15	6.88	7.14	21417	6.0346	up	down	incorrect
PRTY.US	Party City Holdco Inc	20190820	4.76	4.895	4.64	4.8	1366105	4.8	up	up	correct
PRU.US	Prudential Financial Inc	20190820	81.66	81.82	80.56	80.65	2003769	71.5647	down	down	correct
PSA.US	Public Storage	20190820	262.41	262.97	260.21	260.54	611143	239.7841	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190820	29.09	29.09	28.52	28.76	24332	23.9056	down	down	correct
PSN.US	Parsons Corporation	20190820	34.25	34.35	33.64	33.74	133811	33.74	down	down	correct
PSO.US	Pearson plc	20190820	9.87	9.93	9.86	9.89	138283	9.2826	up	down	incorrect
PSTG.US	Pure Storage Inc	20190820	13.88	13.98	13.585	13.67	2994192	13.67	down	up	incorrect
PSTL.US	Postal Realty Trust Inc	20190820	15.05	15.2	14.96	15.2	7900	13.6762	up	down	incorrect
PSX.US	Phillips 66	20190820	98.8	99.69	98.06	98.68	1904478	88.7425	down	up	incorrect
PSXP.US	Phillips 66 Partners LP	20190820	53.19	53.8	52.61	53.76	440708	43.2614	up	up	correct
PTR.US	PetroChina Company Limited	20190820	49.81	49.81	49.42	49.51	68070	42.042	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190820	17.71	17.81	17.63	17.77	248123	14.4841	up	up	correct
PUK.US	Prudential plc	20190820	34.53	34.56	34.23	34.27	383221	27.6632	down	down	correct
PUKPRA.US	PUKPRA	20190820	26.89	26.9901	26.88	26.89	4960	23.865
PUMP.US	ProPetro Holding Corp	20190820	11.55	11.79	11.49	11.68	2022374	11.68	up	up	correct
PVG.US	Pretium Resources Inc	20190820	12.24	12.67	12.24	12.54	1243836	12.54	up	down	incorrect
PVH.US	PVH Corp	20190820	71.4	72.015	70.77	71.84	871843	71.6721	up	up	correct
PVL.US	Permianville Royalty Trust	20190820	2.64	2.64	2.54	2.58	58019	2.1361	down	up	incorrect
PWR.US	Quanta Services Inc	20190820	33.41	33.41	33.02	33.27	755643	32.9782	down	down	correct
PXD.US	Pioneer Natural Resources Company	20190820	126.99	127.58	125.57	126.6	1001764	118.1872	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190820	9.7492	9.7776	9.71	9.71	19310	9.1636	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20190820	11.13	11.21	11.11	11.19	30946	10.5636	up	up	correct
PZN.US	Pzena Investment Management Inc	20190820	8.47	8.47	8.3	8.32	38568	7.4442	down	down	correct
QD.US	Qudian Inc	20190820	8.15	8.47	8.12	8.31	3821321	8.31	up	down	incorrect
QGEN.US	QIAGEN N.V	20190820	34.53	34.54	34.04	34.17	1437651	34.17	down	down	correct
QSR.US	Restaurant Brands International Inc	20190820	74.88	76	74.55	75.46	1294282	69.1316	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20190820	91.24	91.24	89.82	90.5	360292	90.5	down	down	correct
QUOT.US	Quotient Technology Inc	20190820	7.78	7.81	7.57	7.58	380409	7.58	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190820	25.38	25.38	25.2706	25.33	44465	21.6258	down	down	correct
R.US	Ryder System Inc	20190820	48.07	48.22	47.48	47.66	399184	43.2968	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190820	22.24	22.2664	22.16	22.24	131384	16.7319
RACE.US	Ferrari N.V	20190820	155.07	155.82	154.53	155.03	655803	153.0929	down	down	correct
RAD.US	Rite Aid Corporation	20190820	5.79	5.8547	5.46	5.62	1513265	5.62	down	up	incorrect
RAMP.US	LiveRamp Holdings Inc	20190820	44.14	44.14	43.14	43.27	483956	43.27	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190820	39.11	39.45	38.89	39.23	243147	37.6426	up	up	correct
RBC.US	Regal Beloit Corporation	20190820	71.26	71.48	70.26	70.28	275078	68.2979	down	down	correct
RC.US	Ready Capital Corporation	20190820	14.99	15.04	14.92	14.95	68118	11.3885	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190820	26.32	26.5	26.32	26.4	3506	23.1895	up	up	correct
RCB.US	Ready Capital Corporation	20190820	25.65	25.65	25.65	25.65	200	23.915
RCF.US	UN	20190820	44.35	44.9	43.9	44.05	312117	44.05	down	down	correct
RCI.US	Rogers Communications Inc	20190820	51.23	51.32	50.26	50.31	1053513	45.2359	down	down	correct
RCL.US	Royal Caribbean Group	20190820	107.61	108.43	107	107.63	949020	105.1895	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190820	9.5	9.58	9.45	9.51	67829	7.7623	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190820	7.21	7.28	6.945	7.12	70173	7.12	down	down	correct
RDN.US	Radian Group Inc	20190820	22.83	22.99	22.65	22.68	687198	21.4998	down	down	correct
RDS.US	B	20190820	55.71	55.98	55.4	55.74	1976758	52.2061	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190820	35.4	35.77	35.1	35.34	208964	34.7638	down	down	correct
RE.US	Everest Re Group Ltd	20190820	249.36	249.36	246.59	246.79	177780	231.6457	down	down	correct
RELX.US	RELX PLC	20190820	23.56	23.62	23.46	23.52	253769	22.3346	down	down	correct
RENN.US	Renren Inc	20190820	0.89	0.9	0.8384	0.84	25401	2.52	down	down	correct
RES.US	RPC Inc	20190820	6.17	6.18	5.955	6.03	1511077	6.03	down	down	correct
REV.US	Revlon Inc	20190820	16.64	16.81	15.83	16.49	156985	16.49	down	down	correct
REVG.US	REV Group Inc	20190820	11.65	11.82	11.49	11.75	152818	11.4542	up	down	incorrect
REX.US	REX American Resources Corporation	20190820	74.01	74.77	71.87	72.13	33016	72.13	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20190820	43.79	43.81	43.09	43.25	493185	41.507	down	down	correct
REZI.US	Resideo Technologies Inc	20190820	14.5	14.6302	14.23	14.32	726208	14.32	down	down	correct
RF.US	Regions Financial Corporation	20190820	14.15	14.1762	13.94	14	9089737	12.7101	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190820	14.4	14.43	14.3	14.34	46952	12.0365	down	down	correct
RFL.US	Rafael Holdings Inc	20190820	19.67	20.65	19.52	20.23	47074	20.23	up	up	correct
RFP.US	Resolute Forest Products Inc	20190820	4.59	4.59	4.42	4.51	301467	4.1801	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20190820	149.36	150.07	147.82	147.9	296257	140.0076	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20190820	41.66	41.85	40.54	40.7	166951	35.7397	down	down	correct
RGS.US	Regis Corporation	20190820	17.88	18.04	17.41	17.7	349888	17.7	down	down	correct
RGT.US	Royce Global Value Trust Inc	20190820	9.81	9.8835	9.81	9.85	1163	7.6167	up	up	correct
RH.US	RH	20190820	141.98	142.23	140.09	140.4	328879	140.4	down	down	correct
RHI.US	Robert Half International Inc	20190820	55.65	55.73	55.02	55.2	871855	52.4535	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20190820	82.66	82.66	81.65	81.98	245039	78.304	down	down	correct
RIG.US	Transocean Ltd	20190820	4.58	4.63	4.315	4.59	20561461	4.59	up	up	correct
RIO.US	Rio Tinto Group	20190820	49	49.245	48.69	48.72	2027892	40.4941	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190820	16.86	16.95	16.74	16.95	14678	12.1876	up	up	correct
RJF.US	Raymond James Financial Inc	20190820	76.64	77.045	76	76.63	921445	49.2042	down	down	correct
RL.US	Ralph Lauren Corporation	20190820	86.23	87.54	86.105	86.82	858481	83.3356	up	up	correct
RLGY.US	Realogy Holdings Corp	20190820	6.11	6.215	5.96	6.1	2581464	6.1	down	down	correct
RLI.US	RLI Corp	20190820	92.93	93.33	92.28	92.37	93594	86.7247	down	down	correct
RLJ.US	RLJ Lodging Trust	20190820	16.43	16.43	16.18	16.21	1416493	15.5136	down	down	correct
RM.US	Regional Management Corp	20190820	27.27	27.45	26.695	26.77	27721	26.023	down	down	correct
RMD.US	ResMed Inc	20190820	136.37	136.885	135.23	135.32	539136	132.8751	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190820	22.5	22.55	22.25	22.25	21024	19.2993	down	up	incorrect
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20190820	20.29	20.4	20.2	20.35	16700	17.7704	up	up	correct
RMO.US	Romeo Power Inc	20190820	9.83	9.83	9.83	9.83	1000	9.83
RMPL.US	P	20190820	25.8796	25.8796	25.8796	25.8796	279	25.5135
RMT.US	Royce Micro	20190820	7.85	7.88	7.81	7.82	145273	6.4776	down	down	correct
RNG.US	RingCentral Inc	20190820	138.7	139.28	137.45	137.56	494927	137.56	down	down	correct
RNGR.US	Ranger Energy Services Inc	20190820	6.42	6.45	6.32	6.35	8610	6.35	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190820	23.25	23.25	23.01	23.17	156228	19.8917	down	up	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20190820	189.67	189.67	187.995	188.32	194651	184.3836	down	down	correct
ROG.US	Rogers Corporation	20190820	136.84	137.3	134.65	134.77	117029	134.77	down	down	correct
ROK.US	Rockwell Automation Inc	20190820	152.99	152.99	150.4	150.7	512346	144.7568	down	up	incorrect
ROL.US	Rollins Inc	20190820	33.08	33.29	32.72	33.16	1998138	21.6766	up	up	correct
ROP.US	Roper Technologies Inc	20190820	362.87	363.49	358.32	358.81	275116	354.4573	down	up	incorrect
RPM.US	RPM International Inc	20190820	67.87	67.87	66.64	66.95	839177	64.1806	down	down	correct
RPT.US	RPT Realty	20190820	12	12.03	11.81	11.83	530476	10.6979	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190820	14.9	14.9	14.71	14.83	404372	12.655	down	up	incorrect
RRC.US	Range Resources Corporation	20190820	4.51	4.635	4.17	4.28	8542045	4.241	down	up	incorrect
RRD.US	R. R. Donnelley & Sons Company	20190820	1.93	2.04	1.87	2.03	816999	1.9941	up	up	correct
RRX.US	Regal Beloit Corporation	20190820	71.26	71.48	70.26	70.28	275078	68.2979	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20190820	98.33	99.29	97.81	98.19	547785	93.7532	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20190820	18.75	18.75	18.575	18.6	4500	14.3391	down	down	correct
RSG.US	Republic Services Inc	20190820	90.15	90.5	89	89	844755	85.4765	down	down	correct
RTX.US	Raytheon Technologies Corporation	20190820	125.98	127.27	125.41	126.68	1989574	75.3104	up	up	correct
RVI.US	Retail Value Inc	20190820	7.0683	7.204	7.0004	7.1192	358550	-22.0962	up	up	correct
RVLV.US	Revolve Group Inc	20190820	24.25	24.4	23.1	23.77	1388779	23.77	down	down	correct
RVT.US	Royce Value Trust Inc	20190820	13.4	13.47	13.33	13.4	239467	10.9262
RWT.US	Redwood Trust Inc	20190820	17.17	17.18	17.07	17.14	731707	14.3706	down	down	correct
RXN.US	Rexnord Corporation	20190820	25.98	26.18	25.7	26.02	426781	25.63	up	up	correct
RY.US	Royal Bank of Canada	20190820	75.15	75.15	74.34	74.45	827537	67.942	down	up	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20190820	3.08	3.1	2.96	2.99	880675	2.99	down	down	correct
RYB.US	RYB Education Inc	20190820	6.135	6.8	6.135	6.69	23301	6.69	up	up	correct
RYI.US	Ryerson Holding Corporation	20190820	7.41	7.41	7.185	7.33	92803	7.2821	down	down	correct
RYN.US	Rayonier Inc	20190820	26.9	26.9	26.56	26.56	437754	24.2724	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20190820	27.49	27.55	27.48	27.5	27248	23.7649	up	up	correct
SA.US	Seabridge Gold Inc	20190820	13.29	13.67	13.23	13.5	380472	13.5	up	up	correct
SAFE.US	Safehold Inc	20190820	29.08	29.23	28.8	28.93	145027	28.1854	down	down	correct
SAH.US	Sonic Automotive Inc	20190820	27.07	27.36	26.6	26.81	266991	26.054	down	down	correct
SAIC.US	Science Applications International Corporation	20190820	84.08	84.465	82.92	82.96	159549	79.7282	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190820	21.98	22.22	21.59	22.14	475226	22.14	up	up	correct
SAM.US	The Boston Beer Company Inc	20190820	421.97	436.15	418.26	431.98	184971	431.98	up	up	correct
SAN.US	Banco Santander S.A	20190820	3.85	3.87	3.79	3.79	14686244	3.6432	down	down	correct
SAND.US	Sandstorm Gold Ltd	20190820	6.06	6.37	6.06	6.31	1555305	6.31	up	up	correct
SAP.US	SAP SE	20190820	118.88	118.98	117.94	117.99	341528	114.4319	down	down	correct
SAR.US	Saratoga Investment Corp	20190820	24.36	24.5	24.1684	24.43	44728	20.9192	up	up	correct
SAVE.US	Spirit Airlines Inc	20190820	38.56	38.82	38.3	38.6	404324	38.6	up	up	correct
SB.US	Safe Bulkers Inc	20190820	1.86	1.9	1.8237	1.88	143534	1.88	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190820	217.75	219.23	215.53	216	37017510	216	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20190820	12.36	12.45	11.86	12.06	2256914	12.06	down	up	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20190820	9.33	9.34	9.31	9.31	11884	8.6658	down	down	correct
SBOW.US	SilverBow Resources Inc	20190820	8.45	8.54	8.1	8.4	10592	8.4	down	down	correct
SBR.US	Sabine Royalty Trust	20190820	42.2593	42.5	41.9401	42.12	10247	35.0307	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190820	12.7	13.02	12.62	12.93	994218	12.3784	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20190820	5.1	5.5	5.09	5.38	3945056	4.8046	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20190820	26.49	26.49	26.17	26.2	641947	24.3871	down	down	correct
SCCO.US	Southern Copper Corporation	20190820	30.21	30.35	29.82	30.16	773537	27.4724	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20190820	13.48	13.76	13.48	13.71	59288	10.3177	up	up	correct
SCE.US	PL	20190820	23.67	23.77	23.63	23.67	81365	22.4247
SCHW.US	The Charles Schwab Corporation	20190820	37.4	37.59	37.01	37.32	6790544	36.1232	down	down	correct
SCI.US	Service Corporation International	20190820	47.72	47.835	47.11	47.22	726536	45.3317	down	up	incorrect
SCL.US	Stepan Company	20190820	95.09	95.2813	93.34	94.14	62110	91.6829	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20190820	13.23	13.3	13.18	13.23	77768	10.4135
SCS.US	Steelcase Inc	20190820	15.61	15.77	15.51	15.68	451669	14.3203	up	up	correct
SCU.US	Sculptor Capital Management Inc	20190820	21.22	22.17	21.21	21.99	141694	18.8904	up	up	correct
SCX.US	The L.S. Starrett Company	20190820	5.9913	5.9913	5.62	5.71	24006	5.71	down	down	correct
SD.US	SandRidge Energy Inc	20190820	4.97	4.98	4.84	4.88	192603	4.88	down	down	correct
SDRL.US	Seadrill Limited	20190820	26.38	29.8	24.32	26.34	2797738	26.34	down	down	correct
SE.US	Sea Limited	20190820	32	33.97	31.5	33	19616055	33	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20190820	31.9	32.09	31.24	31.64	1036822	31.64	down	down	correct
SEDA.US	UN	20190820	0.15	0.15	0.14	0.145	981400	0.145	down	down	correct
SEE.US	Sealed Air Corporation	20190820	42.43	42.915	42.25	42.28	1077409	40.6495	down	down	correct
SEM.US	Select Medical Holdings Corporation	20190820	16	16.02	15.74	15.9	445621	15.7344	down	down	correct
SF.US	Stifel Financial Corp	20190820	52.64	53.07	52.25	52.51	407028	34.1047	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190820	26.02	26.1	25.94	26.09	12417	24.1599	up	up	correct
SFE.US	Safeguard Scientifics Inc	20190820	12.07	12.13	11.99	12.05	32084	11.0599	down	down	correct
SFL.US	SFL Corporation Ltd	20190820	13.09	13.26	12.9	13.21	1696791	10.4894	up	down	incorrect
SFUN.US	Fang Holdings Limited	20190820	2	2	1.87	1.89	160092	18.9	down	up	incorrect
SG.US	Sweetgreen Inc.	20190820	9.78	9.78	9.78	9.78	400	9.78
SGU.US	Star Group L.P	20190820	9.66	9.76	9.66	9.74	62982	8.6084	up	down	incorrect
SHAK.US	Shake Shack Inc	20190820	96	97.12	95.285	96.32	869097	96.32	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190820	33.18	33.36	32.97	33.08	129755	30.4362	down	up	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190820	32.03	32.16	31.56	31.56	75962	27.881	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20190820	21.02	21.38	20.86	21.06	825430	15.7552	up	down	incorrect
SHO.US	Sunstone Hotel Investors Inc	20190820	13.17	13.22	13.04	13.05	2119768	12.4054	down	down	correct
SHOP.US	Shopify Inc	20190820	361.46	376.3	359.32	374.97	2073856	374.97	up	up	correct
SHW.US	The Sherwin	20190820	525.43	526.08	519.49	524	403090	171.4455	down	up	incorrect
SID.US	Companhia Siderúrgica Nacional	20190820	3.33	3.52	3.3	3.51	5016039	3.2886	up	up	correct
SIG.US	Signet Jewelers Limited	20190820	12.29	12.48	11.67	12.03	2292321	11.5413	down	down	correct
SII.US	Sprott Inc	20190820	2.82	2.82	2.75	2.7753	11656	25.8987	down	down	correct
SITC.US	SITE Centers Corp	20190820	13.9	13.9	13.55	13.6	533163	12.5342	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20190820	75.07	75.89	73.98	74.88	194535	74.88	down	up	incorrect
SIX.US	Six Flags Entertainment Corporation	20190820	57.25	57.696	56.74	57.3	800748	54.8908	up	up	correct
SJI.US	South Jersey Industries Inc	20190820	31.72	31.91	31.42	31.5	294993	28.0781	down	down	correct
SJM.US	The J. M. Smucker Company	20190820	116.12	116.2	114.44	114.58	836872	106.9146	down	down	correct
SJR.US	Shaw Communications Inc	20190820	19.28	19.32	19.11	19.12	346756	17.2586	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20190820	2.45	2.45	2.26	2.27	134108	1.8786	down	down	correct
SJW.US	SJW Group	20190820	66.44	66.66	65.78	66.1	58537	63.2462	down	down	correct
SKIL.US	Skillsoft Corp	20190820	9.95	9.95	9.95	9.95	205300	9.95
SKM.US	SK Telecom Co.Ltd	20190820	21.46	21.7	21.45	21.51	371359	33.5232	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190820	14.72	14.73	14.24	14.28	1998864	12.4836	down	down	correct
SKX.US	Skechers U.S.A. Inc	20190820	30.79	30.8	30.08	30.4	1839045	30.4	down	up	incorrect
SKY.US	Skyline Champion Corporation	20190820	30.2	30.43	29.9	29.94	415534	29.94	down	up	incorrect
SLB.US	Schlumberger Limited	20190820	33.81	34.17	33.54	33.9	7779521	31.2633	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20190820	12.85	12.98	12.37	12.6	1281569	12.2169	down	down	correct
SLF.US	Sun Life Financial Inc	20190820	39.81	39.81	39.22	39.51	418411	35.8296	down	down	correct
SLG.US	SL Green Realty Corp	20190820	79.1217	79.2517	77.7917	77.9117	568875	66.2139	down	up	incorrect
SM.US	SM Energy Company	20190820	10.09	10.39	9.95	10.32	2634045	10.1192	up	up	correct
SMAR.US	Smartsheet Inc	20190820	49.9	51.65	48.585	51.13	1061267	51.13	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190820	6.54	6.54	6.45	6.45	1974615	5.763	down	down	correct
SMG.US	The Scotts Miracle	20190820	112.01	112.185	110.54	110.64	648163	103.5039	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20190820	11.5	11.5765	10.96	11.13	23513	11.13	down	down	correct
SMLP.US	Summit Midstream Partners LP	20190820	4.92	5.01	4.8	4.91	180759	67.0003	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20190820	7.61	7.68	7.58	7.59	116071	105.1491	down	up	incorrect
SMP.US	Standard Motor Products Inc	20190820	45.23	45.66	44.6981	44.8	52150	43.2129	down	up	incorrect
SNA.US	Snap	20190820	148.77	149.24	146.74	146.81	268205	138.3436	down	down	correct
SNAP.US	Snap Inc	20190820	15.99	16.44	15.95	16.08	17837393	16.08	up	down	incorrect
SNDR.US	Schneider National Inc	20190820	19.33	19.41	19.01	19.08	344023	16.9901	down	down	correct
SNN.US	Smith & Nephew plc	20190820	46.8	47.03	46.58	46.62	425282	44.4389	down	up	incorrect
SNP.US	China Petroleum & Chemical Corporation	20190820	59.98	60.09	59.62	59.66	134814	48.9103	down	down	correct
SNV.US	Synovus Financial Corp	20190820	35.59	35.59	35.105	35.19	875453	31.7176	down	down	correct
SNX.US	TD SYNNEX	20190820	85.1	85.636	83.82	84	259912	41.431	down	down	correct
SO.US	The Southern Company	20190820	57.9	58	57.58	57.69	4010255	52.5351	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190820	13.86	13.93	13.64	13.82	337935	12.1773	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190820	26.34	26.4	26.3	26.38	47547	23.2924	up	up	correct
SOL.US	ReneSola Ltd	20190820	0.9599	0.96	0.9339	0.96	9499	0.96	up	up	correct
SOLN.US	Southern Co	20190820	51.45	51.45	50.9	51.15	1250669	44.1723	down	down	correct
SON.US	Sonoco Products Company	20190820	56.65	56.85	55.95	56.02	258819	52.2635	down	down	correct
SONY.US	Sony Group Corporation	20190820	56	56.02	55.59	55.66	378054	55.108	down	up	incorrect
SOR.US	Source Capital Inc	20190820	35.79	36.1726	35.68	35.82	9996	30.5156	up	up	correct
SOS.US	SOS Limited	20190820	0.649	0.6979	0.6301	0.6611	14072	6.611	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190820	10.02	10.03	10.02	10.02	155432	10.02
SPB.US	Spectrum Brands Holdings Inc	20190820	51.02	51.41	50.18	50.89	271406	47.6771	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20190820	10.36	10.3735	10.36	10.36	255783	10.36
SPE.US	Special Opportunities Fund Inc	20190820	13.7	13.8288	13.7	13.71	11199	10.676	up	up	correct
SPG.US	Simon Property Group Inc	20190820	150.01	150.59	147.44	147.52	1295773	129.9634	down	down	correct
SPGI.US	S&P Global Inc	20190820	259.69	263.17	259	261.24	1013810	255.9478	up	down	incorrect
SPH.US	Suburban Propane Partners L.P	20190820	22.95	23.13	22.66	22.79	178847	18.3585	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20190820	13.341	13.341	13.341	13.341	108	12.9255
SPNT.US	SiriusPoint Ltd	20190820	9.77	9.79	9.63	9.73	237394	9.73	down	down	correct
SPOT.US	Spotify Technology S.A	20190820	149.56	150.68	147.87	148.11	740886	148.11	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190820	73.67	73.8	72.985	73.3	442164	72.8972	down	down	correct
SPXC.US	SPX Corporation	20190820	37.93	38	37.475	37.66	242426	37.66	down	up	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190820	16.59	16.6475	16.54	16.64	24000	14.5379	up	down	incorrect
SQ.US	Square Inc	20190820	64.24	65.105	63.8276	64.37	7009601	64.37	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190820	26.1995	26.4278	26.0407	26.0704	1395689	24.5385	down	up	incorrect
SQNS.US	Sequans Communications S.A	20190820	0.85	0.91	0.85	0.8822	6105	3.5288	up	up	correct
SR.US	Spire Inc	20190820	82.82	82.88	81.38	81.66	134321	74.5339	down	down	correct
SRC.US	Spirit Realty Capital Inc	20190820	46.28	46.34	45.69	45.72	514860	39.6676	down	down	correct
SRE.US	Sempra	20190820	139.78	140.02	138.75	139.66	1435427	128.4868	down	down	correct
SREA.US	Sempra Energy	20190820	26.38	26.46	26.34	26.35	206864	23.0007	down	down	correct
SRG.US	Seritage Growth Properties	20190820	39.07	39.27	38.44	39.04	134567	39.04	down	down	correct
SRI.US	Stoneridge Inc	20190820	30.6	31.24	30.29	31.01	134776	31.01	up	up	correct
SRL.US	Scully Royalty Ltd	20190820	12.16	12.19	12.16	12.17	1672	11.2685	up	up	correct
SRLP.US	Sprague Resources LP	20190820	16.35	16.3746	16.0899	16.2	20065	11.9271	down	down	correct
SRT.US	StarTek Inc	20190820	6.59	6.5904	6.43	6.52	33778	6.52	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190820	9.81	9.8251	9.71	9.71	3354	31.738	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20190820	63.65	64.1	62.72	63.84	156973	62.3081	up	down	incorrect
SSL.US	Sasol Limited	20190820	17.75	17.923	17.63	17.76	187456	17.76	up	down	incorrect
SSTK.US	Shutterstock Inc	20190820	34.89	35.11	34.5	34.65	156626	33.8551	down	down	correct
ST.US	Sensata Technologies Holding plc	20190820	44.61	44.84	44.26	44.55	610371	44.55	down	down	correct
STAG.US	STAG Industrial Inc	20190820	29.47	29.51	29.05	29.13	615671	26.2445	down	down	correct
STAR.US	PI	20190820	25.678	25.75	25.66	25.75	4647	21.3298	up	up	correct
STC.US	Stewart Information Services Corporation	20190820	35.41	35.65	34.81	35.37	83962	32.9513	down	down	correct
STE.US	STERIS plc	20190820	153.45	153.785	150.97	151.09	548646	147.7782	down	down	correct
STG.US	Sunlands Technology Group	20190820	2.5	2.55	2.49	2.5	7232	31.25
STK.US	Columbia Seligman Premium Technology Growth Fund	20190820	20.94	21.17	20.8983	21.06	102158	18.0188	up	down	incorrect
STL.US	Sterling Bancorp	20190820	19.16	19.27	18.98	19.04	879350	18.3423	down	down	correct
STLA.US	Stellantis N.V	20190820	11.6582	11.7477	11.6252	11.6487	1344382	9.821	down	up	incorrect
STM.US	STMicroelectronics N.V	20190820	18.05	18.1377	17.93	17.97	1184330	17.6582	down	down	correct
STN.US	Stantec Inc	20190820	21.45	21.61	21.45	21.57	5566	20.8448	up	up	correct
STNG.US	Scorpio Tankers Inc	20190820	25.43	26.3	25.4	25.93	760649	24.4421	up	up	correct
STON.US	StoneMor Inc	20190820	1.46	1.46	1.25	1.28	43413	1.28	down	down	correct
STOR.US	STORE Capital Corporation	20190820	36.75	36.825	36.3	36.5	1433079	32.7641	down	down	correct
STT.US	State Street Corporation	20190820	50.52	51.195	50.3381	50.51	2383495	47.1533	down	up	incorrect
STWD.US	Starwood Property Trust Inc	20190820	23.8	23.8	23.65	23.65	1389900	18.971	down	up	incorrect
STZ.US	Constellation Brands Inc	20190820	201.55	203.74	201.5036	202.48	1143619	195.6714	up	up	correct
SU.US	Suncor Energy Inc	20190820	28.43	28.46	28.095	28.12	3444498	25.4283	down	down	correct
SUI.US	Sun Communities Inc	20190820	146.96	147.035	145.67	146.7	435473	139.8666	down	down	correct
SUM.US	Summit Materials Inc	20190820	19.64	19.83	19.4	19.72	687479	19.72	up	up	correct
SUN.US	Sunoco LP	20190820	30.51	30.9816	30.51	30.59	233538	24.1346	up	up	correct
SUP.US	Superior Industries International Inc	20190820	2.3	2.43	2.28	2.41	199183	2.41	up	down	incorrect
SUPV.US	Grupo Supervielle S.A	20190820	3.4	3.55	3.3	3.34	3270561	3.2322	down	down	correct
SUZ.US	Suzano S.A	20190820	15.52	15.82	15.26	15.29	226942	7.645	down	down	correct
SWCH.US	Switch Inc	20190820	15.39	15.68	15.39	15.48	761100	15.1444	up	up	correct
SWI.US	SolarWinds Corporation	20190820	17.05	17.125	16.73	17	468015	16.6038	down	down	correct
SWK.US	Stanley Black & Decker Inc	20190820	136.35	136.51	135.02	136.03	797480	130.2624	down	down	correct
SWM.US	Schweitzer	20190820	34.98	35.02	34.61	34.65	105892	30.7546	down	down	correct
SWN.US	Southwestern Energy Company	20190820	1.95	1.9501	1.81	1.85	12786333	1.85	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190820	90.21	90.21	88.84	88.9	124352	82.6692	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190820	8.07	8.07	7.98	8.01	20026	6.8947	down	down	correct
SXC.US	SunCoke Energy Inc	20190820	6.41	6.65	6.41	6.56	881248	5.8905	up	up	correct
SXI.US	Standex International Corporation	20190820	63.4	64.11	62.65	63.39	70365	61.6262	down	down	correct
SXT.US	Sensient Technologies Corporation	20190820	66.24	66.24	65.29	65.39	129805	61.9552	down	down	correct
SYF.US	Synchrony Financial	20190820	33.39	33.635	32.92	32.94	3624084	30.9417	down	down	correct
SYK.US	Stryker Corporation	20190820	219.44	220.68	217.79	217.94	919034	212.5899	down	down	correct
SYY.US	Sysco Corporation	20190820	73.5	73.82	72.68	72.8	2310150	68.5568	down	down	correct
SZC.US	The Cushing Renaissance Fund	20190820	12.97	13.15	12.95	13.09	38723	42.3881	up	down	incorrect
TAC.US	TransAlta Corporation	20190820	6.39	6.495	6.35	6.44	126409	6.1869	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190820	16.91	16.91	16.76	16.77	902900	16.3827	down	down	correct
TAL.US	TAL Education Group	20190820	33.5	34	33.28	33.52	2128161	33.52	up	up	correct
TALO.US	Talos Energy Inc	20190820	20.4	21.25	20.24	21.1	172050	21.1	up	up	correct
TAP.US	Molson Coors Beverage Company	20190820	52.52	52.77	51.99	52.16	935254	49.6688	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190820	83.02	83.02	81.33	81.47	21495	81.47	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190820	26.52	26.72	26.52	26.66	102078	23.8074	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20190820	27.2	27.35	27.13	27.18	107382	24.2043	down	down	correct
TBI.US	TrueBlue Inc	20190820	19.74	19.98	19.34	19.49	187121	19.49	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20190820	24	26.4199	24	26.07	2527	26.07	up	up	correct
TCN.US	Tricon Capital Group Inc	20190820	7.3296	7.3296	7.3296	7.3296	0	6.7908
TCS.US	The Container Store Group Inc	20190820	4.61	4.61	4.35	4.53	311507	4.2346	down	up	incorrect
TD.US	The Toronto	20190820	54.64	54.67	54.12	54.14	1185165	49.0996	down	down	correct
TDC.US	Teradata Corporation	20190820	33.1	33.13	31.79	31.84	740392	31.84	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20190820	18.67	18.76	18.59	18.68	27741	11.6391	up	up	correct
TDG.US	TransDigm Group Incorporated	20190820	535.56	537.75	530.19	534.6	540206	505.535	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190820	25.79	25.85	25.75	25.76	28676	22.8165	down	down	correct
TDOC.US	Teladoc Health Inc	20190820	60.99	61.6	60.13	60.28	876296	60.28	down	down	correct
TDS.US	Telephone and Data Systems Inc	20190820	24.97	24.98	24.49	24.59	619321	22.6846	down	down	correct
TDW.US	Tidewater Inc	20190820	16.25	16.38	15.96	16.11	160783	16.0917	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20190820	301.4	304.275	299.34	303.25	140363	303.25	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190820	16.66	16.66	16.22	16.41	44500	13.6169	down	down	correct
TECK.US	Teck Resources Limited	20190820	16.59	16.65	16.39	16.5	2020138	16.1069	down	down	correct
TEF.US	Telefónica S.A	20190820	6.59	6.61	6.52	6.52	2167089	5.2827	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20190820	9.39	9.4605	9.3109	9.43	147601	7.7405	up	up	correct
TEL.US	TE Connectivity Ltd	20190820	90.9	90.9	89.93	90.1	1101200	86.1781	down	down	correct
TEN.US	Tenneco Inc	20190820	9.26	9.35	8.88	8.99	1177285	8.99	down	down	correct
TEO.US	Telecom Argentina S.A	20190820	10.25	11.03	10.25	10.77	221984	9.5704	up	down	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20190820	6.77	7.39	6.75	7.01	32610881	7.01	up	up	correct
TEX.US	Terex Corporation	20190820	24.79	24.91	24.18	24.23	2416732	23.7621	down	down	correct
TFC.US	Truist Financial Corporation	20190820	46.55	46.63	45.9185	46.05	4187744	42.3934	down	down	correct
TFX.US	Teleflex Incorporated	20190820	369.59	373.9	367.5	367.86	217554	364.74	down	up	incorrect
TG.US	Tredegar Corporation	20190820	18.25	18.31	17.91	18.06	80554	11.9278	down	down	correct
TGH.US	Textainer Group Holdings Limited	20190820	7.4	7.54	7.22	7.46	126248	7.4024	up	down	incorrect
TGI.US	Triumph Group Inc	20190820	22.3	22.3	21.92	21.99	192867	21.8691	down	down	correct
TGNA.US	TEGNA Inc	20190820	15.77	16.045	15.5	15.53	2998779	14.785	down	down	correct
TGP.US	Teekay LNG Partners L.P	20190820	14.36	14.53	14.3	14.5	78032	12.2219	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20190820	8.95	9.17	8.7	8.9	915461	8.5784	down	down	correct
TGT.US	Target Corporation	20190820	86.23	87.12	85.53	85.53	8826659	82.2119	down	down	correct
THC.US	Tenet Healthcare Corporation	20190820	20.83	21.16	20.3625	20.61	805737	20.61	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190820	133.49	133.49	132.5	132.75	180554	123.3503	down	up	incorrect
THO.US	Thor Industries Inc	20190820	46.09	46.48	45.06	45.39	494488	43.4125	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190820	17.33	17.46	17.21	17.21	125479	14.7545	down	down	correct
THR.US	Thermon Group Holdings Inc	20190820	21.94	22.01	21.6	21.91	59274	21.91	down	down	correct
THS.US	TreeHouse Foods Inc	20190820	51.04	51.04	50.2	50.25	300750	50.25	down	down	correct
THW.US	Tekla World Healthcare Fund	20190820	13.32	13.43	13.28	13.29	123921	10.7419	down	down	correct
TIMB.US	W	20190820	14.51	14.635	14.305	14.55	1138132	13.8594	up	up	correct
TISI.US	Team Inc	20190820	17.06	17.115	16.44	16.62	160657	16.62	down	down	correct
TJX.US	The TJX Companies Inc	20190820	50.03	51.82	49.36	51.51	16460859	50.3689	up	up	correct
TK.US	Teekay Corporation	20190820	3.68	3.77	3.63	3.76	335785	3.76	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190820	5.38	5.43	5.34	5.36	449645	4.6759	down	down	correct
TKR.US	The Timken Company	20190820	40	40.13	39.6505	40	524008	38.3437
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190820	31.19	31.3485	31.02	31.02	194640	28.1587	down	down	correct
TLYS.US	Tilly's Inc	20190820	8.1	8.19	7.98	8.12	254360	6.3495	up	up	correct
TM.US	Toyota Motor Corporation	20190820	129.48	129.7	128.95	129.03	73816	121.2939	down	down	correct
TME.US	Tencent Music Entertainment Group	20190820	13.98	13.98	13.52	13.63	2703742	13.63	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20190820	23.02	23.33	22.895	23.22	593098	23.22	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20190820	278	279.41	276	276.19	1031004	274.6364	down	down	correct
TMST.US	TimkenSteel Corporation	20190820	5.89	6	5.79	5.84	301487	5.84	down	down	correct
TMX.US	Terminix Global Holdings Inc	20190820	58.07	58.56	57.6936	58.21	360262	58.21	up	up	correct
TNC.US	Tennant Company	20190820	69.95	69.95	68.64	69.24	57752	67.1281	down	down	correct
TNET.US	TriNet Group Inc	20190820	68.74	68.76	67.97	67.99	220221	67.99	down	down	correct
TNK.US	Teekay Tankers Ltd	20190820	1.1	1.12	1.07	1.07	112593	8.56	down	down	correct
TNL.US	Travel + Leisure Co	20190820	40.67	42.68	40.67	42.59	1281694	38.8359	up	down	incorrect
TNP.US	Tsakos Energy Navigation Limited	20190820	2.98	3.02	2.88	3.01	108653	14.0514	up	up	correct
TOL.US	Toll Brothers Inc	20190820	36.48	37.08	36.02	36.91	3242340	35.8995	up	up	correct
TPB.US	Turning Point Brands Inc	20190820	37.54	38.11	36.79	37.74	132000	37.1193	up	up	correct
TPC.US	Tutor Perini Corporation	20190820	10.28	10.285	10.01	10.21	286763	9.8552	down	down	correct
TPH.US	Tri Pointe Homes Inc	20190820	13.81	13.95	13.79	13.9	809157	13.9	up	up	correct
TPL.US	Texas Pacific Land Corporation	20190820	667.01	668	652.55	652.55	5478	621.9148	down	down	correct
TPR.US	Tapestry Inc	20190820	20.85	21.085	20.46	21.04	6774068	19.8996	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190820	16.35	16.89	16.35	16.47	413038	12.4755	up	up	correct
TPX.US	Tempur Sealy International Inc	20190820	74.99	75.71	74.7	75.17	1804604	18.6425	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190820	18.17	18.19	17.9694	18.07	14544	15.0116	down	down	correct
TR.US	Tootsie Roll Industries Inc	20190820	36.9903	36.9903	36.2718	36.2913	57787	34.2635	down	up	incorrect
TRC.US	Tejon Ranch Co	20190820	17.12	17.23	16.99	16.99	24332	16.99	down	down	correct
TREC.US	Trecora Resources	20190820	8.78	8.85	8.76	8.82	19784	8.82	up	up	correct
TREX.US	Trex Company Inc	20190820	85.84	86.4199	84.72	85.61	855070	42.805	down	up	incorrect
TRGP.US	Targa Resources Corp	20190820	35.27	35.65	35	35.53	2000241	32.879	up	up	correct
TRI.US	Thomson Reuters Corporation	20190820	67.43	67.77	66.95	67.45	479439	64.3909	up	down	incorrect
TRN.US	Trinity Industries Inc	20190820	17.19	17.24	16.82	16.92	598012	15.6403	down	down	correct
TRNO.US	Terreno Realty Corporation	20190820	50.92	50.92	50.26	50.54	160539	48.0417	down	down	correct
TROX.US	Tronox Holdings plc	20190820	7.75	7.855	7.53	7.6	1885661	7.1406	down	down	correct
TRP.US	TC Energy Corporation	20190820	48.8	48.8	47.96	48.12	877814	42.0131	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20190820	0.45	0.45	0.425	0.4336	34253165	4.336	down	down	correct
TRTN.US	Triton International Limited	20190820	31.46	31.68	31.21	31.49	255836	27.5324	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20190820	19.61	19.63	19.43	19.44	236881	13.8536	down	down	correct
TRU.US	TransUnion	20190820	83.35	84.045	82.59	83.71	733100	82.9929	up	up	correct
TRV.US	The Travelers Companies Inc	20190820	147.63	148.46	146.39	146.51	905783	137.8575	down	down	correct
TS.US	Tenaris S.A	20190820	21.69	21.72	21.28	21.32	1778376	19.458	down	down	correct
TSE.US	Trinseo S.A	20190820	29.92	30.1	29.15	29.22	510217	26.8726	down	up	incorrect
TSI.US	TCW Strategic Income Fund Inc	20190820	5.69	5.7	5.6808	5.7	66796	5.1458	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190820	20.89	21.17	20.64	21.01	365279	15.115	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190820	42	42.22	41.715	41.94	7540304	40.1155	down	down	correct
TSN.US	Tyson Foods Inc	20190820	87.03	88.76	86.7235	88.24	2999350	83.2305	up	up	correct
TSQ.US	Townsquare Media Inc	20190820	6.1	6.25	6.015	6.19	14651	5.9782	up	down	incorrect
TT.US	Trane Technologies plc	20190820	118.47	118.97	117.37	118.14	1061510	88.0308	down	down	correct
TTC.US	The Toro Company	20190820	71.88	72.0357	71.09	71.15	481829	69.0142	down	down	correct
TTE.US	TotalEnergies SE	20190820	48.45	48.64	48.11	48.57	1678655	41.4225	up	up	correct
TTI.US	TETRA Technologies Inc	20190820	1.89	1.9	1.81	1.85	364942	1.85	down	up	incorrect
TTM.US	Tata Motors Limited	20190820	8.51	8.53	8.44	8.47	1440463	8.47	down	up	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190820	13.1	13.1	12.97	12.99	23123	44.7503	down	down	correct
TU.US	TELUS Corporation	20190820	9.065	9.0725	8.9475	8.9525	670094	15.4007	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20190820	15.72	16.6399	15.72	16.4	376720	16.4	up	up	correct
TUP.US	Tupperware Brands Corporation	20190820	13.77	13.98	13.7	13.78	504529	13.5483	up	up	correct
TV.US	Grupo Televisa S.A.B	20190820	7.83	8.05	7.79	7.9	995197	7.8458	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190820	27	27	26.53	26.53	29563	24.8589	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190820	26.22	26.65	25.66	26.3402	31515	24.8887	up	down	incorrect
TWI.US	Titan International Inc	20190820	2.92	2.94	2.74	2.81	674737	2.7929	down	down	correct
TWLO.US	Twilio Inc	20190820	125.55	128.1	124.5	126.86	1869076	126.86	up	up	correct
TWN.US	The Taiwan Fund Inc	20190820	17.72	17.73	17.7	17.7	833	13.4101	down	up	incorrect
TWO.US	Two Harbors Investment Corp	20190820	13.47	13.47	13.33	13.33	858871	10.6929	down	down	correct
TWTR.US	Twitter Inc	20190820	41.64	42.85	41.38	42.29	11356680	42.29	up	up	correct
TX.US	Ternium S.A	20190820	16.72	16.88	16.44	16.79	347029	15.6045	up	up	correct
TXT.US	Textron Inc	20190820	44.98	45.05	44.18	44.76	1300900	44.5713	down	down	correct
TY.US	Tri	20190820	26.58	26.63	26.49	26.52	48016	24.1477	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190820	21.67	21.79	21.51	21.65	153962	76.2427	down	down	correct
TYL.US	Tyler Technologies Inc	20190820	255	256.46	250.4	254.86	241838	254.86	down	down	correct
UA.US	Under Armour Inc	20190820	16.72	16.9	16.45	16.74	3032865	16.74	up	up	correct
UAA.US	Under Armour Inc	20190820	18.61	18.76	18.28	18.55	4220005	18.55	down	down	correct
UAN.US	CVR Partners LP	20190820	3.65	3.72	3.637	3.68	46345	33.6275	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20190820	21.09	21.14	20.82	20.86	79831	18.7186	down	up	incorrect
UBER.US	Uber Technologies Inc	20190820	34.48	36.07	34.39	35.29	10766387	35.29	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20190820	16.5301	16.6	16.53	16.6	393	14.8286	up	up	correct
UBS.US	UBS Group AG	20190820	10.47	10.48	10.4	10.41	2414123	9.5599	down	down	correct
UDR.US	UDR Inc	20190820	47.93	47.93	47.43	47.48	1341470	43.9839	down	down	correct
UE.US	Urban Edge Properties	20190820	17.41	17.44	17.17	17.27	1383321	15.5284	down	down	correct
UFI.US	Unifi Inc	20190820	19.93	19.99	18.89	19.42	116063	19.42	down	down	correct
UFS.US	Domtar Corporation	20190820	33.87	33.87	33.2	33.23	750041	31.7368	down	down	correct
UGI.US	UGI Corporation	20190820	49.09	49.64	48.37	48.48	3948698	44.7955	down	up	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190820	142.98	144.27	142.6	143.62	102820	143.62	up	down	incorrect
UGP.US	Ultrapar Participações S.A	20190820	3.86	3.995	3.8	3.92	755753	3.689	up	up	correct
UHS.US	Universal Health Services Inc	20190820	147.53	147.99	145.48	145.64	657293	144.1822	down	down	correct
UHT.US	Universal Health Realty Income Trust	20190820	97.04	97.38	95.25	95.55	71205	87.1387	down	down	correct
UI.US	Ubiquiti Inc	20190820	110.85	111.45	110.25	110.3	254121	108.5919	down	down	correct
UIS.US	Unisys Corporation	20190820	7.93	8.06	7.56	7.97	1563117	7.97	up	up	correct
UL.US	Unilever PLC	20190820	61.94	61.99	61.39	61.57	634914	57.0709	down	down	correct
UMC.US	United Microelectronics Corporation	20190820	2.1	2.11	2.09	2.11	361917	1.9455	up	up	correct
UMH.US	UMH Properties Inc	20190820	12.8	12.81	12.46	12.48	149507	11.2789	down	down	correct
UNF.US	UniFirst Corporation	20190820	201.21	202.94	200.24	202.59	81185	200.1978	up	up	correct
UNFI.US	United Natural Foods Inc	20190820	7.88	7.91	7.7101	7.82	479996	7.82	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20190820	244.21	244.6	239.92	240.16	3201507	231.0139	down	down	correct
UNM.US	Unum Group	20190820	26.77	26.813	26.32	26.36	1197353	23.4618	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20190820	27.24	27.29	27.03	27.16	29513	23.4507	down	down	correct
UNP.US	Union Pacific Corporation	20190820	168.7	168.82	167.46	167.56	2362047	159.1071	down	up	incorrect
UNVR.US	Univar Solutions Inc	20190820	19.13	19.13	18.78	18.97	1158339	18.97	down	down	correct
UPH.US	UpHealth Inc	20190820	9.76	9.81	9.76	9.81	888	9.81	up	up	correct
UPS.US	United Parcel Service Inc	20190820	116.25	116.48	114.96	115.04	2600100	108.1403	down	up	incorrect
URI.US	United Rentals Inc	20190820	110	110.12	109.04	109.16	738221	109.16	down	down	correct
USA.US	Liberty All	20190820	6.14	6.16	6.1	6.12	1023004	4.8873	down	down	correct
USAC.US	USA Compression Partners LP	20190820	16.02	16.04	15.7	15.89	109694	11.6593	down	down	correct
USB.US	U.S. Bancorp	20190820	52.33	52.49	51.57	51.63	4399147	47.5857	down	down	correct
USDP.US	USD Partners LP	20190820	10.78	10.94	10.7685	10.86	21080	8.4181	up	up	correct
USFD.US	US Foods Holding Corp	20190820	39.64	39.83	39.44	39.5	934200	39.5	down	down	correct
USM.US	United States Cellular Corporation	20190820	35	35.32	34.67	34.68	265020	34.68	down	up	incorrect
USNA.US	USANA Health Sciences Inc	20190820	68.03	68.28	66.37	66.99	128216	66.99	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190820	134.54	135.68	133.2597	134.99	121948	132.4182	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20190820	3.72	3.89	3.67	3.78	403951	3.78	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190820	26.24	26.25	26.09	26.2	148050	22.0823	down	down	correct
UTI.US	Universal Technical Institute Inc	20190820	4.36	4.4	4.26	4.28	7369	4.28	down	down	correct
UTL.US	Unitil Corporation	20190820	59.61	59.61	58.83	59.11	61619	54.9857	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20190820	27.83	27.97	27.16	27.18	203410	25.0925	down	down	correct
UVV.US	Universal Corporation	20190820	52.52	53	51.64	51.65	86851	45.0304	down	down	correct
V.US	Visa Inc	20190820	179.43	180.63	178.49	179.24	3794064	176.7606	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190820	90.52	97.39	90.52	97.22	1023216	95.2447	up	down	incorrect
VALE.US	Vale S.A.	20190820	10.61	10.98	10.6	10.79	18706619	8.5564	up	up	correct
VAPO.US	Vapotherm Inc	20190820	13.97	13.99	13.32	13.52	105530	13.52	down	down	correct
VATE.US	Innovate Corp	20190820	2.18	2.24	2.04	2.06	226121	2.06	down	down	correct
VBF.US	Invesco Bond Fund	20190820	19.29	19.39	19.2842	19.39	28002	16.7799	up	up	correct
VCIF.US	Vertical Capital Income Fund	20190820	10.11	10.25	9.99	10.05	155052	8.4155	down	down	correct
VCRA.US	Vocera Communications Inc	20190820	23.61	24.005	23.3	23.67	218332	23.67	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20190820	13.25	13.33	13.25	13.28	60138	12.0143	up	up	correct
VEC.US	Vectrus Inc	20190820	41.65	42.3	40.56	41	58465	41	down	down	correct
VEDL.US	Vedanta Limited	20190820	7.82	7.87	7.77	7.8	594653	6.4511	down	down	correct
VEEV.US	Veeva Systems Inc	20190820	157.2	159.4	156.081	157.67	845447	157.67	up	up	correct
VER.US	VEREIT Inc	20190820	9.7	9.7	9.49	9.52	8648710	42.113	down	up	incorrect
VET.US	Vermilion Energy Inc	20190820	15.19	15.3032	14.91	14.98	390565	13.3846	down	down	correct
VFC.US	V.F. Corporation	20190820	79.71	80.1	79.51	79.9	1390869	75.0713	up	up	correct
VGI.US	Virtus Global Multi	20190820	12.43	12.48	12.37	12.45	32234	9.9841	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190820	13.16	13.18	13.1497	13.17	71230	11.7687	up	down	incorrect
VGR.US	Vector Group Ltd	20190820	11.2762	11.3571	11.1429	11.3048	946514	9.392	up	up	correct
VHC.US	VirnetX Holding Corp	20190820	4.75	5.05	4.73	4.99	306338	4.2802	up	up	correct
VHI.US	Valhi Inc	20190820	1.88	1.91	1.85	1.85	48744	20.772	down	down	correct
VICI.US	VICI Properties Inc	20190820	21.14	21.14	20.73	20.73	3828914	18.1617	down	up	incorrect
VIIX.US	VelocityShares VIX Short	20190820	11.08	11.3	11.03	11.25	59124	56.25	up	up	correct
VIPS.US	Vipshop Holdings Limited	20190820	8.24	8.74	8.18	8.61	12331620	8.61	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20190820	6.2	6.38	6	6.04	122015	6.04	down	down	correct
VIV.US	Telefônica Brasil S.A	20190820	12.9	13.24	12.85	13.11	1784890	10.905	up	up	correct
VKQ.US	Invesco Municipal Trust	20190820	12.75	12.78	12.72	12.73	126719	11.3808	down	down	correct
VLO.US	Valero Energy Corporation	20190820	79.46	79.63	77.94	78.01	2572631	68.7492	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190820	8.5	8.88	8.43	8.77	513687	8.77	up	up	correct
VLT.US	Invesco High Income Trust II	20190820	14.21	14.221	14.2	14.2156	3273	11.63	up	up	correct
VMC.US	Vulcan Materials Company	20190820	142.29	143.95	140.9194	141.95	1518448	138.9609	down	down	correct
VMI.US	Valmont Industries Inc	20190820	133.14	133.99	132.49	133.07	119183	129.2239	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20190820	12.79	12.79	12.7582	12.78	80091	11.4235	down	down	correct
VNCE.US	Vince Holding Corp	20190820	11.69	11.79	11.5	11.71	7328	11.71	up	up	correct
VNE.US	Veoneer Inc	20190820	15.54	15.57	15.22	15.35	446183	15.35	down	down	correct
VNO.US	Vornado Realty Trust	20190820	61.05	61.26	60.31	60.34	1324049	52.0558	down	down	correct
VNTR.US	Venator Materials PLC	20190820	2.33	2.36	2.22	2.24	417975	2.24	down	down	correct
VOC.US	VOC Energy Trust	20190820	5.3	5.3	5.1572	5.22	16746	4.0915	down	down	correct
VOYA.US	Voya Financial Inc	20190820	49.65	50.19	49.35	49.68	1010355	48.4713	up	up	correct
VPG.US	Vishay Precision Group Inc	20190820	30.96	31.235	30.33	30.59	32909	30.59	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190820	13.49	13.53	13.43	13.49	25084	12.1123
VRS.US	Verso Corporation	20190820	10.85	10.89	10.42	10.48	515916	7.9149	down	down	correct
VRT.US	Vertiv Holdings Co	20190820	10.25	10.25	10.12	10.12	9300	10.1107	down	down	correct
VRTV.US	Veritiv Corporation	20190820	16.88	17.07	16.56	16.7	85210	16.7	down	down	correct
VSH.US	Vishay Intertechnology Inc	20190820	15.82	15.96	15.66	15.86	727835	15.0849	up	up	correct
VST.US	Vistra Corp	20190820	23.61	23.83	23.29	23.79	7207524	22.1374	up	up	correct
VSTO.US	Vista Outdoor Inc	20190820	4.82	5.01	4.62	4.91	1240133	4.91	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190820	10.87	10.92	10.86	10.88	85240	9.0237	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190820	13.67	13.73	13.67	13.68	18622	12.3665	up	up	correct
VTOL.US	Bristow Group Inc	20190820	9.47	9.76	9.465	9.7	27891	29.1	up	up	correct
VTR.US	Ventas Inc	20190820	73.73	73.75	72.5	72.52	1466810	65.0429	down	down	correct
VVI.US	Viad Corp	20190820	65.88	66.29	65.45	66.18	109237	65.7681	up	up	correct
VVR.US	Invesco Senior Income Trust	20190820	4.17	4.17	4.145	4.16	359387	3.5228	down	down	correct
VVV.US	Valvoline Inc	20190820	22.23	22.23	22.03	22.07	855042	21.0956	down	up	incorrect
VZ.US	Verizon Communications Inc	20190820	56.9	57	56.24	56.27	9892768	51.0451	down	down	correct
W.US	Wayfair Inc	20190820	112.33	114.12	111.06	112.3	2116631	112.3	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190820	68.22	69.01	67.6	68	2450435	67.0377	down	down	correct
WAL.US	Western Alliance Bancorporation	20190820	43.39	43.64	43.05	43.31	398850	41.5687	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190820	26.65	26.77	26.5416	26.64	4149	23.2082	down	down	correct
WAT.US	Waters Corporation	20190820	209.29	210.835	207.4	207.53	376447	207.53	down	down	correct
WBK.US	Westpac Banking Corporation	20190820	18.98	19.025	18.86	18.92	226535	17.1925	down	down	correct
WBS.US	Webster Financial Corporation	20190820	46.01	46.01	45.43	45.49	408229	41.5702	down	down	correct
WBT.US	Welbilt Inc	20190820	15.75	15.8499	15.61	15.7	1081742	15.7	down	up	incorrect
WCC.US	WESCO International Inc	20190820	44.12	44.22	43.31	43.44	405498	43.44	down	down	correct
WCN.US	Waste Connections Inc	20190820	92.99	93.17	92.03	92.33	671942	90.7838	down	down	correct
WD.US	Walker & Dunlop Inc	20190820	56.22	56.26	55.32	55.9	111390	52.978	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20190820	13.6	13.72	13.6	13.62	38815	11.8497	up	up	correct
WEC.US	WEC Energy Group Inc	20190820	91.58	92.09	91.02	91.81	1366589	86.1883	up	up	correct
WEI.US	Weidai Ltd	20190820	7.2	7.2	7.2	7.2	5	7.2
WELL.US	Welltower Inc	20190820	89.9	90.25	88.5	88.55	2286147	81.009	down	down	correct
WES.US	Western Midstream Partners LP	20190820	23.06	23.22	22.77	22.87	1075952	18.0469	down	up	incorrect
WEX.US	WEX Inc	20190820	202.63	206.14	200.79	205.54	220999	205.54	up	up	correct
WF.US	Woori Financial Group Inc	20190820	28.9	28.9	27.59	28.63	73113	25.8286	down	down	correct
WFC.US	Wells Fargo & Company	20190820	45.04	45.04	44.625	44.68	13346104	41.974	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20190820	36.01	36.01	36.01	36.01	0	35.0517
WGO.US	Winnebago Industries Inc	20190820	33.94	33.94	33.34	33.42	337388	32.7425	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20190820	50.47	51.17	50.37	50.73	868800	48.9898	up	up	correct
WHD.US	Cactus Inc	20190820	26.8	26.84	26.16	26.19	357916	25.5042	down	down	correct
WHG.US	Westwood Holdings Group Inc	20190820	29.69	29.93	29.41	29.54	17862	24.458	down	down	correct
WHR.US	Whirlpool Corporation	20190820	134.71	137.85	134.0002	137.17	657394	127.2567	up	down	incorrect
WIA.US	Western Asset Inflation	20190820	11.65	11.68	11.62	11.67	24871	9.5719	up	up	correct
WIT.US	Wipro Limited	20190820	3.78	3.82	3.76	3.76	992673	3.7383	down	down	correct
WIW.US	Western Asset Inflation	20190820	11.15	11.16	11.14	11.16	86044	9.8845	up	up	correct
WK.US	Workiva Inc	20190820	49.54	50	48.73	49.17	550652	49.17	down	down	correct
WLK.US	Westlake Chemical Corporation	20190820	62.57	62.89	61.435	61.88	682827	59.4738	down	up	incorrect
WLKP.US	Westlake Chemical Partners LP	20190820	21.52	21.607	21.32	21.48	20975	17.8107	down	down	correct
WM.US	Waste Management Inc	20190820	119.68	119.99	118.04	118.11	1566394	113.0416	down	down	correct
WMB.US	The Williams Companies Inc	20190820	23.57	23.74	23.39	23.53	7362973	19.6988	down	up	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20190820	9.65	9.735	9.63	9.67	295206	8.2132	up	up	correct
WMK.US	Weis Markets Inc	20190820	39.43	39.485	39	39.37	71431	37.2033	down	up	incorrect
WMS.US	Advanced Drainage Systems Inc	20190820	32.3	32.78	31.94	32.46	196635	31.9497	up	up	correct
WMT.US	Walmart Inc	20190820	113.86	114.04	112.01	112.05	6114121	108.0006	down	down	correct
WNC.US	Wabash National Corporation	20190820	14.11	14.2	13.7	13.71	516138	12.9603	down	up	incorrect
WNS.US	WNS (Holdings) Limited	20190820	62.22	62.66	61.62	62.19	156071	62.19	down	up	incorrect
WOLF.US	Wolfspeed Inc	20190820	58.25	59.13	57.14	58.24	1969027	58.24	down	down	correct
WOR.US	Worthington Industries Inc	20190820	35.46	35.985	35.36	35.41	144815	33.3919	down	up	incorrect
WOW.US	WideOpenWest Inc	20190820	5.65	5.67	5.45	5.52	555064	5.52	down	down	correct
WPC.US	W. P. Carey Inc	20190820	88.81	89.2	88.33	88.36	487916	77.4935	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20190820	26.54	26.9	26.36	26.83	2597929	26.0232	up	up	correct
WPP.US	WPP plc	20190820	57.61	57.64	56.96	57.25	145314	50.6469	down	up	incorrect
WRB.US	W. R. Berkley Corporation	20190820	72.98	73.06	72	72.15	351034	68.7652	down	up	incorrect
WRE.US	Washington Real Estate Investment Trust	20190820	26.69	26.73	26.36	26.42	347158	23.61	down	down	correct
WRI.US	Weingarten Realty Investors	20190820	27.34	27.34	26.91	26.93	521442	23.7566	down	down	correct
WRK.US	WestRock Company	20190820	33.69	34.06	33.165	33.25	1610807	31.2897	down	down	correct
WSM.US	Williams	20190820	64.44	65.21	64.04	64.7	958023	61.6426	up	up	correct
WSO.US	Watsco Inc	20190820	159.79	160.23	158.5	160.18	208693	148.5183	up	down	incorrect
WSR.US	Whitestone REIT	20190820	12.75	12.75	12.6	12.6	202191	10.8775	down	down	correct
WST.US	West Pharmaceutical Services Inc	20190820	145.76	146.29	145.01	145.12	164496	144.2128	down	up	incorrect
WTI.US	W&T Offshore Inc	20190820	4.61	4.77	4.58	4.71	1563380	4.71	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20190820	1087.42	1093.9	1075	1076.44	25369	1074.2145	down	down	correct
WTRG.US	Essential Utilities Inc	20190820	44.36	44.6	44.15	44.18	490552	42.082	down	down	correct
WTRU.US	Aqua America Inc	20190820	60	60.27	59.892	60.08	8800	53.5648	up	up	correct
WTS.US	Watts Water Technologies Inc	20190820	93.22	93.33	91.94	92.13	102040	90.2118	down	down	correct
WTTR.US	Select Energy Services Inc	20190820	8.55	8.73	8.48	8.64	245781	8.64	up	up	correct
WU.US	The Western Union Company	20190820	21.4	21.52	21.22	21.39	3488450	19.375	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20190820	73.46	75.87	72.095	74.51	2030851	72.7618	up	up	correct
WWW.US	Wolverine World Wide Inc	20190820	23.65	24.505	23.49	24.44	1455186	23.648	up	up	correct
WY.US	Weyerhaeuser Company	20190820	25.19	25.21	24.93	25.03	2583047	23.2339	down	down	correct
X.US	United States Steel Corporation	20190820	12.3	12.5	12.17	12.31	8058461	12.1666	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190820	9.15	9.23	9.09	9.17	72128	7.0827	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20190820	20.67	20.67	20.19	20.2	470597	19.1689	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190820	4.22	4.395	4.22	4.32	108722	3.8398	up	up	correct
XOM.US	Exxon Mobil Corporation	20190820	69.3	69.3	68.71	69.03	9744252	59.5041	down	down	correct
XPO.US	XPO Logistics Inc	20190820	68.2382	68.728	66.629	67.0488	568765	39.0272	down	down	correct
XPRO.US	Frank’s International NV	20190820	27.06	27.54	26.04	27.48	85617	27.48	up	up	correct
XYF.US	X Financial	20190820	2.68	2.75	2.67	2.68	12593	8.04
XYL.US	Xylem Inc	20190820	76.65	76.8	75.88	76.04	513063	73.888	down	down	correct
Y.US	Alleghany Corporation	20190820	761.49	762.69	747.18	747.18	59039	731.2561	down	down	correct
YELP.US	Yelp Inc	20190820	32.85	32.94	32.5	32.67	1007920	32.67	down	down	correct
YETI.US	YETI Holdings Inc	20190820	27.97	28.39	27	28.08	919854	28.08	up	up	correct
YEXT.US	Yext Inc	20190820	18.92	19	18.43	18.49	522192	18.49	down	down	correct
YPF.US	YPF Sociedad Anónima	20190820	10.11	10.15	9.63	9.65	3330948	9.65	down	up	incorrect
YRD.US	Yiren Digital Ltd	20190820	9.92	10.1	9.76	10.05	65303	10.05	up	up	correct
YUM.US	Yum! Brands Inc	20190820	116.56	117.705	116.09	116.57	1028373	112.0021	up	up	correct
YUMC.US	Yum China Holdings Inc	20190820	45.19	45.79	45.12	45.67	1817200	44.8335	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190820	138.6	139.77	137.88	137.95	1224499	135.5225	down	down	correct
ZEN.US	Zendesk Inc	20190820	76.6	78.7	76	78.11	1628864	78.11	up	up	correct
ZEPP.US	Zepp Health Corporation	20190820	10.65	11.23	10.6	11.1	234116	11.1	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20190820	29.94	30.25	29.64	29.73	21737	29.73	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20190820	20.2	20.31	19.73	19.78	2542505	19.4028	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20190820	10.75	10.76	10.64	10.69	71146	8.4845	down	down	correct
ZTS.US	Zoetis Inc	20190820	127.54	128.41	125.94	126.05	1657143	124.4856	down	up	incorrect
ZUO.US	Zuora Inc	20190820	13.63	13.925	13.53	13.81	902983	13.81	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190820	25.98	26.18	25.7	26.02	426800	25.6097	up	up	correct
ZYME.US	Zymeworks Inc	20190820	25.17	26.22	25.06	26.15	133022	26.15	up	down	incorrect