CollectAI

close-nyse_stocks

2019/08/21

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190821	71.96	72.33	71.195	72.2	1897423	71.0263	up	up	correct
AA.US	Alcoa Corporation	20190821	18.67	19.01	18.46	18.47	3383098	18.4298	down	down	correct
AAIC.US	PC	20190821	22.129	22.2446	21.92	22.1804	8155	17.1256	up	up	correct
AAP.US	Advance Auto Parts Inc	20190821	136.56	136.75	134.7	136.23	1344670	132.9914	down	down	correct
AAT.US	American Assets Trust Inc	20190821	47.11	47.25	46.8	46.92	338855	43.5221	down	down	correct
AB.US	AllianceBernstein Holding L.P	20190821	27.75	28.31	27.75	28.02	227144	23.0237	up	up	correct
ABB.US	ABB Ltd	20190821	18.76	18.79	18.63	18.63	1221381	17.3449	down	up	incorrect
ABBV.US	AbbVie Inc	20190821	67.34	67.92	66.6	67.54	7616572	60.1903	up	up	correct
ABC.US	AmerisourceBergen Corporation	20190821	86.44	87.58	86.23	86.32	1033242	83.1437	down	down	correct
ABEV.US	Ambev S.A	20190821	4.7	4.71	4.64	4.65	22464250	4.2291	down	up	incorrect
ABG.US	Asbury Automotive Group Inc	20190821	91.39	91.57	90.2	90.57	120402	90.57	down	down	correct
ABM.US	ABM Industries Incorporated	20190821	38.5	38.87	38.375	38.68	161498	36.9902	up	up	correct
ABT.US	Abbott Laboratories	20190821	85.05	85.15	84.29	84.9	3894903	81.9813	down	down	correct
AC.US	Associated Capital Group Inc	20190821	35.42	35.42	35.07	35.07	1433	34.4401	down	down	correct
ACA.US	Arcosa Inc	20190821	33.05	33.6	32.94	33.5	625311	33.1795	up	down	incorrect
ACC.US	American Campus Communities Inc	20190821	46.81	47.24	46.57	46.89	749075	42.4122	up	up	correct
ACCO.US	ACCO Brands Corporation	20190821	9.67	9.79	9.64	9.72	626344	8.9217	up	up	correct
ACEL.US	WS	20190821	10.275	10.3	10.25	10.3	110765	8.9019	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20190821	7.49	7.49	7.4	7.47	18862	7.47	down	down	correct
ACM.US	AECOM	20190821	34.1	34.24	33.77	33.82	624082	33.82	down	down	correct
ACN.US	Accenture plc	20190821	195.69	196.84	195.07	195.73	1044737	189.4715	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190821	15.37	15.39	15.22	15.3	149586	11.9321	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190821	24.2	24.52	24.2	24.42	53287	17.1551	up	up	correct
ADM.US	Archer	20190821	37.25	37.71	37.24	37.69	3501269	35.3054	up	up	correct
ADNT.US	Adient plc	20190821	23.01	23.7	22.77	23.04	813200	23.04	up	up	correct
ADT.US	ADT Inc	20190821	4.72	4.76	4.635	4.68	2046875	4.1285	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20190821	15.5	15.53	15.41	15.42	387295	11.5441	down	down	correct
AEE.US	Ameren Corporation	20190821	76.62	76.96	76.4	76.92	1215032	72.0665	up	up	correct
AEG.US	Aegon N.V	20190821	3.98	3.98	3.94	3.95	967676	3.5591	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20190821	59.11	59.93	59.1099	59.55	796616	56.9915	up	up	correct
AENZ.US	Aenza S.A.A	20190821	2.64	2.65	2.6	2.61	79263	2.61	down	down	correct
AEO.US	American Eagle Outfitters Inc	20190821	16.05	16.355	15.895	16.19	3734966	15.0747	up	down	incorrect
AER.US	AerCap Holdings N.V	20190821	52.86	52.99	52.28	52.3	642963	52.3	down	down	correct
AES.US	The AES Corporation	20190821	15.24	15.41	15.19	15.32	3385698	14.3414	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190821	13.93	13.93	13.85	13.89	40530	13.0247	down	down	correct
AFG.US	American Financial Group Inc	20190821	99.81	99.9	99.24	99.75	426087	75.3077	down	up	incorrect
AFGB.US	American Financial Group Inc	20190821	27.01	27.06	26.9237	27.04	4933	24.2606	up	up	correct
AFI.US	Armstrong Flooring Inc	20190821	7.19	7.27	7.06	7.14	136392	7.14	down	down	correct
AFL.US	Aflac Incorporated	20190821	51	51	48.97	48.98	8496955	46.275	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190821	14.58	14.67	14.58	14.63	47070	12.3879	up	up	correct
AG.US	First Majestic Silver Corp	20190821	10.39	10.65	10.3724	10.44	2779748	10.4283	up	down	incorrect
AGCO.US	AGCO Corporation	20190821	70.02	70.08	69.16	69.24	448241	66.3174	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190821	9.38	9.41	9.28	9.37	57800	7.8947	down	down	correct
AGI.US	Alamos Gold Inc	20190821	7.1	7.24	7	7.01	2246827	6.8333	down	down	correct
AGO.US	Assured Guaranty Ltd	20190821	44.57	44.635	43.5	43.98	592253	41.8456	down	up	incorrect
AGR.US	Avangrid Inc	20190821	49.11	49.33	49.04	49.28	286712	45.0703	up	up	correct
AGRO.US	Adecoagro S.A	20190821	5.81	5.905	5.68	5.82	177624	5.82	up	up	correct
AGS.US	PlayAGS Inc	20190821	10.66	10.69	10.18	10.22	234772	10.22	down	down	correct
AGX.US	Argan Inc	20190821	39.31	39.375	38.79	39.24	75608	35.7024	down	down	correct
AHH.US	PA	20190821	26.7	26.7	26.5178	26.65	1370	22.7934	down	down	correct
AHL.US	PE	20190821	25.48	25.62	25.48	25.57	219060	22.4205	up	up	correct
AHT.US	PI	20190821	21.201	21.45	21.2	21.45	8396	19.3119	up	down	incorrect
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190821	24.65	24.65	24.31	24.4	7330	20.4994	down	up	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20190821	14.7	14.82	14.6995	14.75	51688	12.4035	up	up	correct
AIG.US	PA	20190821	27.99	27.99	27.66	27.79	102267	24.2936	down	down	correct
AIN.US	Albany International Corp	20190821	82.35	82.455	81.41	81.67	117543	79.2978	down	down	correct
AIR.US	AAR Corp	20190821	42.6	42.77	42.05	42.12	166449	41.8134	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20190821	54.08	54.08	53.56	53.83	163688	51.7367	down	down	correct
AIV.US	Apartment Investment and Management Company	20190821	5.4395	5.4793	5.4083	5.4438	696006	4.9985	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190821	24.4	24.49	24.4	24.49	1229	21.6724	up	up	correct
AIZ.US	Assurant Inc	20190821	122.89	123.82	122.08	123.67	388745	118.3727	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20190821	90.08	90.66	89.8	90.46	623992	86.9236	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190821	51.04	51.43	50.5	50.98	558023	45.9385	down	down	correct
AJX.US	Great Ajax Corp	20190821	14.52	14.6285	14.5	14.61	64437	12.3225	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190821	26.32	26.34	26.28	26.34	2314	22.2638	up	up	correct
AKO.US	B	20190821	19.18	19.32	19.01	19.32	10111	17.0824	up	up	correct
AKR.US	Acadia Realty Trust	20190821	27.58	27.67	27.42	27.57	142639	25.8483	down	down	correct
AL.US	PA	20190821	26.79	26.93	26.75	26.92	12226	23.1656	up	up	correct
ALB.US	Albemarle Corporation	20190821	65.32	66.29	64.7	65.91	1003836	63.5927	up	up	correct
ALC.US	Alcon AG	20190821	60.11	61.48	60.02	60.51	4070993	60.3346	up	up	correct
ALE.US	ALLETE Inc	20190821	85.44	85.91	85.1	85.78	133004	78.7339	up	down	incorrect
ALEX.US	Alexander & Baldwin Inc	20190821	23.05	23.21	22.86	23.14	194171	21.7798	up	up	correct
ALG.US	Alamo Group Inc	20190821	115.56	116.5	113.6068	116.34	82366	115.2267	up	up	correct
ALIN.US	PE	20190821	16.4415	16.463	16.3	16.43	30312	13.5933	down	down	correct
ALK.US	Alaska Air Group Inc	20190821	60.39	60.64	59.67	59.81	1038870	59.177	down	down	correct
ALL.US	The Allstate Corporation	20190821	103.72	103.96	103.3	103.89	921009	98.1291	up	up	correct
ALLE.US	Allegion plc	20190821	96.01	96.17	94.79	95.46	594672	92.8221	down	down	correct
ALLY.US	PA	20190821	26.25	26.42	26.25	26.35	109844	26.35	up	up	correct
ALP.US	PQ	20190821	26.86	26.87	26.84	26.87	7792	23.8925	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20190821	44	44.26	43.77	43.98	798200	42.0687	down	down	correct
ALV.US	Autoliv Inc	20190821	66.4	66.73	65.88	66.49	530841	63.9107	up	down	incorrect
ALX.US	Alexander's Inc	20190821	360.15	361.57	357.01	361.57	47676	312.6595	up	up	correct
AM.US	Antero Midstream Corporation	20190821	7.75	7.99	7.58	7.63	4573861	5.2402	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190821	18.45	18.51	18.23	18.36	171991	18.36	down	up	incorrect
AMC.US	AMC Entertainment Holdings Inc	20190821	11.4	11.57	11.23	11.41	1658778	10.8871	up	down	incorrect
AMCR.US	Amcor plc	20190821	9.85	9.94	9.32	9.65	5604200	8.6698	down	down	correct
AME.US	AMETEK Inc	20190821	87.16	87.16	86	86.33	814374	84.8951	down	down	correct
AMG.US	Affiliated Managers Group Inc	20190821	76.67	77.43	75.84	75.88	244807	75.2594	down	down	correct
AMH.US	PH	20190821	27.33	27.79	27.33	27.69	4467	23.9459	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20190821	25.99	27.1	25.99	26.95	87377	26.95	up	up	correct
AMN.US	AMN Healthcare Services Inc	20190821	56.36	56.81	56.02	56.33	271949	56.33	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20190821	13.25	13.39	13.1656	13.24	5939	12.4429	down	down	correct
AMP.US	Ameriprise Financial Inc	20190821	128.04	128.68	127.22	127.95	760598	121.6719	down	down	correct
AMPY.US	Amplify Energy Corp	20190821	5.74	6.1699	5.72	6.12	297756	6.12	up	down	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20190821	30.4	30.88	29.18	30.11	134929	30.11	down	down	correct
AMRC.US	Ameresco Inc	20190821	14.68	14.86	14.47	14.71	45353	14.71	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190821	2.81	2.86	2.67	2.78	1563405	2.78	down	up	incorrect
AMT.US	American Tower Corporation (REIT)	20190821	225.55	227.48	224.79	227.38	1279477	216.8904	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190821	13.3	13.465	13.25	13.39	1384432	12.59	up	up	correct
AN.US	AutoNation Inc	20190821	47.76	47.86	47.24	47.35	594045	47.35	down	up	incorrect
ANET.US	Arista Networks Inc	20190821	222.33	227	221.01	226.54	2950852	56.635	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190821	15.95	16.68	15.85	16.59	3158158	15.9379	up	up	correct
ANH.US	PC	20190821	25.4	25.5	25.4	25.5	3239	22.2891	up	up	correct
ANTM.US	Anthem Inc	20190821	268.21	269.39	266.5	267.88	981110	259.5818	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190821	8.12	8.14	8.1	8.13	321238	6.8156	up	up	correct
AON.US	Aon plc	20190821	192.73	193.92	191.99	193.17	651868	189.4723	up	up	correct
AOS.US	A. O. Smith Corporation	20190821	46.73	46.92	46.55	46.82	829762	44.8771	up	up	correct
AP.US	Ampco	20190821	3.765	3.765	3.65	3.66	4989	3.66	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20190821	26.93	27.03	26.62	26.89	182494	22.0678	down	down	correct
APD.US	Air Products and Chemicals Inc	20190821	227.67	228.94	226.98	228.64	584363	217.8834	up	down	incorrect
APH.US	Amphenol Corporation	20190821	87.55	88.36	87.35	88.16	3200092	43.0274	up	down	incorrect
APLE.US	Apple Hospitality REIT Inc	20190821	15.77	15.78	15.565	15.59	873452	14.8732	down	down	correct
APO.US	PB	20190821	26.59	26.7704	26.59	26.755	12775	23.0596	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190821	6.95	7.23	6.95	7.13	125044	7.13	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20190821	14.4	14.5	14.24	14.25	327800	11.6678	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20190821	12.92	12.99	12.92	12.98	291617	11.7852	up	up	correct
AQNA.US	AQNA	20190821	27.48	27.54	27.42	27.51	15089	23.8437	up	up	correct
AQNB.US	AQNB	20190821	26.96	27.08	26.833	27.08	15700	23.4938	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20190821	15.86	15.919	15.145	15.2	493614	15.2	down	down	correct
AR.US	Antero Resources Corporation	20190821	3.62	3.68	3.42	3.47	6186042	3.47	down	up	incorrect
ARC.US	ARC Document Solutions Inc	20190821	1.42	1.48	1.42	1.44	41795	1.3662	up	up	correct
ARCH.US	Arch Resources Inc	20190821	77.37	78.21	76.78	77.87	221181	75.9318	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20190821	7.02	7.0272	6.82	6.93	527302	6.5251	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190821	15.02	15.1	14.96	15.04	78001	12.3107	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20190821	148.33	149.54	147.94	148.55	493879	140.1881	up	up	correct
ARES.US	Ares Management Corporation	20190821	28.97	29.07	28.8	28.91	348630	26.4266	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190821	25.85	25.9	25.82	25.84	2827	22.0576	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20190821	68.04	68.17	67.1	67.3	83080	63.1759	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190821	18.9	19.04	18.86	18.96	918408	14.4999	up	down	incorrect
ARL.US	American Realty Investors Inc	20190821	12.45	12.4518	12.2007	12.28	2372	12.28	down	down	correct
ARLO.US	Arlo Technologies Inc	20190821	2.97	3.04	2.92	2.93	427930	2.93	down	down	correct
ARMK.US	Aramark	20190821	39.65	39.8	39.37	39.67	2356304	38.5078	up	down	incorrect
AROC.US	Archrock Inc	20190821	9.32	9.51	9.19	9.33	932592	7.8722	up	down	incorrect
ARW.US	Arrow Electronics Inc	20190821	68.57	69.2	68.425	68.66	361862	68.66	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190821	12.86	12.97	12.85	12.87	77514	12.8327	up	up	correct
ASC.US	Ardmore Shipping Corporation	20190821	6.25	6.36	6.15	6.19	240765	6.1393	down	down	correct
ASG.US	Liberty All	20190821	5.85	5.89	5.815	5.84	192125	4.6819	down	down	correct
ASGN.US	ASGN Incorporated	20190821	63	63.68	62.575	63.18	203059	63.18	up	up	correct
ASH.US	Ashland Global Holdings Inc	20190821	72.79	73.09	72	72.98	406348	70.4516	up	up	correct
ASIX.US	AdvanSix Inc	20190821	22.65	22.77	22.32	22.57	118723	22.5113	down	down	correct
ASPN.US	Aspen Aerogels Inc	20190821	6.35	6.46	6.34	6.46	20193	6.46	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190821	142.83	143.09	141.66	142.3	119768	139.1717	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190821	4.41	4.42	4.39	4.42	126194	4.1535	up	up	correct
ATCO.US	PI	20190821	24.94	24.95	24.92	24.92	49688	20.7636	down	down	correct
ATEN.US	A10 Networks Inc	20190821	7.14	7.27	7.125	7.18	268714	7.1583	up	up	correct
ATGE.US	Adtalem Global Education Inc	20190821	50.91	51.79	50.46	51.38	437804	51.38	up	down	incorrect
ATHM.US	Autohome Inc	20190821	85.64	85.72	81.07	81.72	902878	80.271	down	up	incorrect
ATI.US	Allegheny Technologies Incorporated	20190821	18.06	18.15	17.79	17.97	1363833	17.97	down	down	correct
ATKR.US	Atkore Inc	20190821	28.94	29.24	28.735	28.94	135466	28.94
ATO.US	Atmos Energy Corporation	20190821	110.15	111.14	109.89	111.08	340946	105.4299	up	down	incorrect
ATR.US	AptarGroup Inc	20190821	119.66	119.83	118.89	119.33	298497	116.2166	down	down	correct
ATTO.US	Atento S.A	20190821	2.22	2.26	2.19	2.24	47209	11.2607	up	up	correct
ATUS.US	Altice USA Inc	20190821	27.17	27.44	27.01	27.27	2975423	27.27	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20190821	21.28	21.81	21.14	21.69	2224544	21.0144	up	up	correct
AUD.US	Audacy Inc	20190821	3.77	3.77	3.68	3.69	1324404	3.6218	down	down	correct
AUST.US	Austin Gold Corp.	20190821	16.7	16.7	16.7	16.7	1200	16.7
AUY.US	Yamana Gold Inc	20190821	3.35	3.43	3.32	3.33	15114700	3.1993	down	up	incorrect
AVA.US	Avista Corporation	20190821	46.06	47.08	45.85	47.06	240843	43.0351	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190821	7.5	7.55	7.37	7.47	119076	6.5774	down	down	correct
AVB.US	AvalonBay Communities Inc	20190821	207.09	208.74	206.31	207.95	422047	193.5684	up	down	incorrect
AVD.US	American Vanguard Corporation	20190821	13.56	13.61	13.37	13.55	50039	13.4147	down	up	incorrect
AVK.US	Advent Convertible and Income Fund	20190821	14.43	14.49	14.4	14.45	102591	11.143	up	up	correct
AVLR.US	Avalara Inc	20190821	85.24	87.07	83.71	86	1023624	85.1905	up	up	correct
AVNS.US	Avanos Medical Inc	20190821	35.97	35.97	34.315	34.5	288309	34.5	down	down	correct
AVNT.US	Avient Corporation	20190821	32.06	32.83	31.935	32.68	560361	30.764	up	up	correct
AVTR.US	PA	20190821	17.3	17.74	17.2	17.71	1612637	12.5118	up	down	incorrect
AVY.US	Avery Dennison Corporation	20190821	114.75	116.06	114.42	114.97	293063	110.2883	up	up	correct
AVYA.US	Avaya Holdings Corp	20190821	14.13	14.46	13.89	14.14	4398502	14.14	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20190821	11.78	11.824	11.78	11.79	76513	10.0482	up	up	correct
AWI.US	Armstrong World Industries Inc	20190821	96.13	96.49	95.06	95.31	270700	93.2772	down	down	correct
AWK.US	American Water Works Company Inc	20190821	123.28	124.14	122.95	124.05	679272	119.9011	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190821	6.07	6.0761	5.98	6	583182	4.9323	down	down	correct
AWR.US	American States Water Company	20190821	87.68	87.86	87.16	87.79	165293	84.6871	up	up	correct
AX.US	Axos Financial Inc	20190821	27.12	27.39	27	27.34	280575	27.34	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190821	6.83	6.95	6.67	6.75	2587912	6.75	down	down	correct
AXP.US	American Express Company	20190821	122.5	123.06	121.99	122.5	2948352	118.5114
AXR.US	AMREP Corporation	20190821	5.68	5.7196	5.61	5.61	1122	5.61	down	down	correct
AXS.US	PE	20190821	25.55	25.62	25.48	25.6056	44284	22.6203	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190821	27.83	27.84	27.57	27.64	1751000	27.64	down	down	correct
AYI.US	Acuity Brands Inc	20190821	124.85	126.53	124.34	124.71	183387	123.5124	down	down	correct
AYX.US	Alteryx Inc	20190821	138.25	143.13	136.88	142.65	1568160	142.65	up	up	correct
AZO.US	AutoZone Inc	20190821	1099.28	1102.31	1084.76	1087.97	249885	1087.97	down	down	correct
AZRE.US	Azure Power Global Limited	20190821	10.51	10.55	10.33	10.5	15766	10.5	down	up	incorrect
AZUL.US	Azul S.A	20190821	37.13	37.72	36.9	37.55	369521	37.55	up	up	correct
AZZ.US	AZZ Inc	20190821	41.88	42.27	41.68	42.03	95160	40.4737	up	down	incorrect
B.US	Barnes Group Inc	20190821	46.08	46.28	45.41	45.63	145301	44.1028	down	down	correct
BA.US	The Boeing Company	20190821	335.48	342.58	333.21	339.99	3266453	336.0182	up	up	correct
BABA.US	Alibaba Group Holding Limited	20190821	177.22	178.5	174.89	175.24	10627500	175.24	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190821	14.46	14.5	14.41	14.45	26889	13.386	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190821	74.42	75.26	73.982	75.06	845863	72.3727	up	up	correct
BAK.US	Braskem S.A	20190821	13.95	14.19	13.9	14.111	705178	12.0272	up	down	incorrect
BALY.US	Bally's Corporation	20190821	22.4	22.64	22.14	22.2	251595	22.2	down	up	incorrect
BAM.US	Brookfield Asset Management Inc	20190821	51.4332	51.6814	51.324	51.5623	2039473	33.3873	up	down	incorrect
BANC.US	PE	20190821	27.05	27.14	27.05	27.14	701	22.9021	up	up	correct
BAP.US	Credicorp Ltd	20190821	206.57	207.87	205.23	206.15	328478	181.7924	down	down	correct
BAX.US	Baxter International Inc	20190821	87.4	87.81	87.14	87.31	1405208	84.6939	down	down	correct
BB.US	BlackBerry Limited	20190821	6.95	7.205	6.92	7.09	3676957	7.09	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20190821	5.1	5.3	5.0106	5.29	1009636	5.29	up	up	correct
BBD.US	Banco Bradesco S.A	20190821	6.719	6.7975	6.6612	6.7521	16923532	5.9171	up	up	correct
BBDC.US	Barings BDC Inc	20190821	9.89	9.93	9.82	9.85	233549	8.2141	down	up	incorrect
BBDO.US	Banco Bradesco S.A	20190821	7.19	7.2344	7.14	7.18	4774	6.3885	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20190821	16.03	16.03	15.5976	15.72	30804	14.5214	down	up	incorrect
BBL.US	BHP Group	20190821	41.7	41.79	41.34	41.53	2692087	34.2991	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190821	24.93	25.25	24.9	25.16	197106	22.1285	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190821	35.3	35.47	35.0956	35.3	43938	34.7315
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190821	4.69	4.71	4.68	4.68	2828869	4.2099	down	down	correct
BBW.US	Build	20190821	3.34	3.44	3.21	3.23	138680	3.0417	down	down	correct
BBWI.US	Bath Body Works Inc	20190821	16.3253	16.5354	16.1071	16.4304	7974203	15.4345	up	down	incorrect
BBY.US	Best Buy Co. Inc	20190821	67.71	68.61	67.46	67.86	1793255	63.5728	up	down	incorrect
BC.US	PC	20190821	26.66	26.78	26.54	26.59	44148	23.5772	down	down	correct
BCC.US	Boise Cascade Company	20190821	31.01	31.19	30.515	30.73	251260	26.1671	down	up	incorrect
BCE.US	BCE Inc	20190821	46.73	46.73	46.43	46.62	625554	40.4881	down	down	correct
BCH.US	Banco de Chile	20190821	29.63	29.7	29.05	29.16	63449	26.9024	down	up	incorrect
BCO.US	The Brink's Company	20190821	79.48	79.48	77.5101	77.78	311275	75.8616	down	down	correct
BCS.US	Barclays PLC	20190821	6.75	6.76	6.7	6.71	2485722	6.3547	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190821	7.4	7.43	7.38	7.4	217113	6.3837
BDC.US	Belden Inc	20190821	44.4	44.99	43.94	44.66	291030	44.1678	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190821	8.9	8.92	8.828	8.83	443418	7.1831	down	down	correct
BDN.US	Brandywine Realty Trust	20190821	14.45	14.4509	14.31	14.36	798457	12.4881	down	up	incorrect
BDX.US	Becton Dickinson and Company	20190821	250.77	253.5	250.71	253.37	1007951	245.1333	up	up	correct
BE.US	Bloom Energy Corporation	20190821	5.58	5.6	5.16	5.3	1818614	5.3	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190821	9.54	9.54	8.98	8.98	255108	5.7959	down	down	correct
BEN.US	Franklin Resources Inc	20190821	27.34	27.34	26.995	27.04	2173214	24.47	down	down	correct
BERY.US	Berry Global Group Inc	20190821	39.61	40.03	39.31	39.91	1324327	39.91	up	down	incorrect
BEST.US	BEST Inc	20190821	4.56	4.76	4.53	4.72	676700	4.72	up	up	correct
BF.US	B	20190821	58.5	58.71	57.97	58.25	1482323	57.366	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190821	164.22	165.83	163.96	165.06	224300	165.06	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190821	14.23	14.25	14.17	14.18	86227	12.7024	down	up	incorrect
BFS.US	Saul Centers Inc	20190821	52.49	52.59	51.555	51.7	35458	45.6357	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20190821	13.89	13.909	13.81	13.88	45815	12.7362	down	down	correct
BG.US	Bunge Limited	20190821	54.07	54.82	53.38	54.7	918500	50.6904	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190821	17.72	17.89	17.64	17.83	62056	14.3844	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190821	9.37	9.38	9.32	9.34	43432	2.3299	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190821	10.5	10.58	10.49	10.56	139315	8.9556	up	up	correct
BGS.US	B&G Foods Inc	20190821	18.55	18.74	17.91	18.08	1961818	15.1541	down	down	correct
BGSF.US	BGSF Inc	20190821	18.68	18.89	18	18.85	58788	17.3857	up	down	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20190821	12.31	12.34	12.2933	12.34	36505	10.5022	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190821	5.44	5.455	5.42	5.44	161879	4.6344
BH.US	Biglari Holdings Inc	20190821	95.55	97	94.39	95.07	5331	95.07	down	down	correct
BHC.US	Bausch Health Companies Inc	20190821	21.68	22.61	21.67	22.4	3521520	22.4	up	up	correct
BHE.US	Benchmark Electronics Inc	20190821	26.71	27.13	26.65	27.05	233508	25.5543	up	up	correct
BHK.US	BlackRock Core Bond Trust	20190821	14.49	14.57	14.49	14.56	125834	12.8288	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190821	29.6	29.83	29.26	29.82	194221	27.6752	up	up	correct
BHP.US	BHP Group	20190821	48	48.13	47.465	47.61	2522272	40.2299	down	down	correct
BHR.US	PD	20190821	9.17	9.22	8.9	8.91	113754	2.4804	down	up	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20190821	16.3088	16.46	16.3088	16.3914	4211	15.1824	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190821	37.84	38.3	37	37.42	539222	37.42	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20190821	10.69	10.7199	10.67	10.67	217969	9.8399	down	down	correct
BIG.US	Big Lots Inc	20190821	20.93	21.29	20.52	20.75	859620	18.8838	down	down	correct
BIO.US	Bio	20190821	341.42	345.5	340.745	344.2	346940	344.2	up	down	incorrect
BIT.US	BlackRock Multi	20190821	17.05	17.14	17.03	17.12	64714	13.9111	up	down	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20190821	21.97	22.67	21.95	22.55	4839016	22.55	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20190821	42.13	42.37	41.82	41.94	3295649	39.2726	down	down	correct
BKD.US	Brookdale Senior Living Inc	20190821	8.3	8.3	8.18	8.23	528998	8.23	down	down	correct
BKE.US	The Buckle Inc	20190821	17.39	18.29	17.31	17.92	800721	13.0262	up	up	correct
BKH.US	Black Hills Corporation	20190821	77.18	77.88	77.11	77.65	268650	72.0024	up	up	correct
BKI.US	Black Knight Inc	20190821	63.08	63.93	62.88	63.51	700190	63.51	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190821	15.79	15.8	15.7301	15.76	15297	14.1608	down	down	correct
BKT.US	BlackRock Income Trust Inc	20190821	6.11	6.12	6.04	6.08	294492	5.2286	down	down	correct
BKU.US	BankUnited Inc	20190821	31.4	31.825	31.22	31.62	491655	29.5119	up	up	correct
BLD.US	TopBuild Corp	20190821	92.58	93.44	91.11	92.71	201361	92.71	up	up	correct
BLDR.US	Builders FirstSource Inc	20190821	19.22	19.675	19.19	19.61	1157522	19.61	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20190821	15.51	15.51	15.37	15.4	43889	13.7724	down	down	correct
BLK.US	BlackRock Inc	20190821	422.8	424.97	420.105	420.93	351198	396.5918	down	down	correct
BLL.US	Ball Corporation	20190821	79.55	80.49	79.21	79.73	1719226	78.1883	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190821	15.35	15.4	15.35	15.37	67742	12.9024	up	down	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190821	19.16	19.51	19.11	19.37	93111	16.4435	up	up	correct
BMA.US	Banco Macro S.A	20190821	32.68	34.075	32.34	33.7	703819	33.7	up	up	correct
BME.US	BlackRock Health Sciences Trust	20190821	38.13	38.46	38.13	38.24	23745	33.5986	up	up	correct
BMI.US	Badger Meter Inc	20190821	52.19	52.38	51.3	51.44	266833	50.2376	down	down	correct
BML.US	PL	20190821	22.28	22.33	22.18	22.2097	37553	20.2063	down	down	correct
BMO.US	Bank of Montreal	20190821	70.09	70.19	69.69	70.04	334812	63.46	down	down	correct
BMY.US	Bristol	20190821	48	48.01	47.44	47.77	6731348	44.5437	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20190821	3.33	3.41	3.29	3.37	199149	3.37	up	up	correct
BNS.US	The Bank of Nova Scotia	20190821	51.43	51.51	51.13	51.27	475644	45.441	down	up	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20190821	14.62	14.65	14.53	14.6	17062	13.1321	down	up	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20190821	10.27	10.31	10.25	10.27	181752	8.8243
BOOT.US	Boot Barn Holdings Inc	20190821	30.94	31.09	30.13	31.06	435820	31.06	up	down	incorrect
BORR.US	Borr Drilling Limited	20190821	10.72	11	10.72	10.72	4600	10.72
BOX.US	Box Inc	20190821	13.53	13.71	13.44	13.53	997752	13.53
BP.US	BP p.l.c	20190821	36.82	36.915	36.56	36.75	5034242	31.8926	down	down	correct
BPMP.US	BP Midstream Partners LP	20190821	14.8	15	14.51	14.54	287359	11.3887	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190821	8.8	8.86	8.46	8.49	141330	7.621	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190821	129.11	131.42	129.01	131.27	637835	125.8813	up	up	correct
BRC.US	Brady Corporation	20190821	48.8	48.9099	48.34	48.7	143359	46.8085	down	down	correct
BRFS.US	BRF S.A	20190821	9.3	9.5	9.09	9.47	3792812	9.47	up	down	incorrect
BRK.US	B	20190821	199.01	199.77	198.7101	199.24	3532077	199.24	up	down	incorrect
BRMK.US	Broadmark Realty Capital Inc	20190821	10.39	10.39	10.36	10.39	62878	8.8805
BRO.US	Brown & Brown Inc	20190821	36.08	36.18	35.945	36.04	782896	35.4128	down	down	correct
BRSP.US	Brightspire Capital Inc	20190821	13.07	13.11	12.8	12.82	423800	11.3162	down	down	correct
BRT.US	BRT Apartments Corp	20190821	14.4	14.4	14.15	14.16	59224	12.1257	down	down	correct
BRW.US	Voya Prime Rate Trust	20190821	4.68	4.7	4.68	4.7	272310	4.3446	up	up	correct
BRX.US	Brixmor Property Group Inc	20190821	18.48	18.53	18.27	18.38	2858000	16.5062	down	down	correct
BSA.US	BrightSphere Investment Group plc	20190821	24.69	24.8	24.69	24.71	11610	21.8778	up	up	correct
BSAC.US	Banco Santander	20190821	28.56	28.75	28.14	28.43	148291	25.9313	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20190821	10.2463	10.2463	10.0517	10.1296	673060	8.7181	down	up	incorrect
BSIG.US	BrightSphere Investment Group Inc	20190821	8.78	9.37	8.77	9.29	417047	8.8506	up	up	correct
BSM.US	Black Stone Minerals L.P	20190821	14.32	14.3899	14.1993	14.35	190720	11.8752	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190821	6.46	6.46	6.36	6.36	2964007	5.998	down	down	correct
BST.US	BlackRock Science and Technology Trust	20190821	33.26	33.3	33	33.02	42593	27.1848	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20190821	21.2	21.2	20.886	21.05	120500	18.0081	down	down	correct
BTA.US	BlackRock Long	20190821	12.93	12.93	12.77	12.82	38127	11.4524	down	down	correct
BTCM.US	BIT Mining Limited	20190821	9.51	9.77	9.5	9.56	32412	9.56	up	up	correct
BTI.US	British American Tobacco p.l.c	20190821	36.74	36.85	36.57	36.72	646321	30.3776	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20190821	30.67	30.76	30.44	30.53	58023	25.7407	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190821	23.85	23.98	23.85	23.94	125676	22.3107	up	up	correct
BTU.US	Peabody Energy Corporation	20190821	19.55	19.89	19.445	19.66	661729	19.4823	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190821	13.56	13.6	13.5	13.55	576222	11.5079	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190821	23.2	23.64	23.03	23.5	52357	20.2873	up	up	correct
BUR.US	Burford Capital Limited	20190821	10.05	10.1	10.05	10.1	850	9.9381	up	up	correct
BURL.US	Burlington Stores Inc	20190821	171.23	172.9	170.34	172.38	898200	172.38	up	up	correct
BV.US	BrightView Holdings Inc	20190821	19.2	19.32	18.64	18.65	154900	18.65	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190821	21.05	21.75	20.6	21.05	29000	20.8895
BVN.US	Compañía de Minas Buenaventura S.A.A	20190821	14.59	14.8	14.451	14.73	1001872	14.7033	up	down	incorrect
BWA.US	BorgWarner Inc	20190821	32.29	32.49	32.05	32.06	1070477	30.6992	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190821	12.05	12.1	12.02	12.05	46220	10.1576
BWXT.US	BWX Technologies Inc	20190821	57.3	57.36	56.71	57.01	207300	55.2528	down	up	incorrect
BX.US	The Blackstone Group Inc	20190821	49.29	50.02	49.25	49.46	5202747	45.6929	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190821	28.06	28.0999	27.43	27.8	146830	27.8	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190821	35.19	35.25	35	35.15	663487	28.8568	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20190821	12.95	12.99	12.92	12.94	129798	11.2195	down	down	correct
BXP.US	Boston Properties Inc	20190821	127.75	128.49	126.82	127.67	742093	117.2305	down	down	correct
BY.US	Byline Bancorp Inc	20190821	17.12	17.235	16.775	17.18	72322	16.7631	up	up	correct
BYD.US	Boyd Gaming Corporation	20190821	23.75	23.75	23.335	23.4	651150	23.2804	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190821	14.24	14.24	14.09	14.129	67473	12.7607	down	down	correct
BZH.US	Beazer Homes USA Inc	20190821	12.75	12.92	12.506	12.87	428678	12.87	up	up	correct
C.US	PN	20190821	27.47	27.55	27.4209	27.44	96832	27.44	down	down	correct
CAAP.US	Corporación América Airports S.A	20190821	5.4829	5.61	5.46	5.54	132677	5.54	up	up	correct
CABO.US	Cable One Inc	20190821	1263.89	1273.91	1250.1	1270.52	50188	1255.3466	up	up	correct
CACI.US	CACI International Inc	20190821	214.92	217.75	213.34	217.27	221026	217.27	up	up	correct
CAE.US	CAE Inc	20190821	26.06	26.32	25.97	26.18	202661	25.9148	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190821	20.85	21.22	20.85	21.21	69819	17.3334	up	up	correct
CAG.US	Conagra Brands Inc	20190821	28.77	28.8	28.07	28.4	3601438	26.5368	down	down	correct
CAH.US	Cardinal Health Inc	20190821	43.42	44.31	43.2	43.57	2140323	40.0363	up	up	correct
CAI.US	PB	20190821	26.37	26.37	25.7801	26.1808	4450	21.8333	down	down	correct
CAJ.US	Canon Inc	20190821	25.73	25.79	25.7	25.73	318468	23.7068
CAL.US	Caleres Inc	20190821	15.46	15.52	14.94	15.26	807157	14.4608	down	down	correct
CALX.US	Calix Inc	20190821	5.99	6.12	5.98	6.07	305177	6.07	up	up	correct
CANG.US	Cango Inc	20190821	5.24	5.5	5.24	5.4404	7706	4.6684	up	up	correct
CAPL.US	CrossAmerica Partners LP	20190821	17.06	17.2	16.9	17.16	19674	13.142	up	down	incorrect
CARS.US	Cars.com Inc	20190821	8.91	9.12	8.88	9.05	1114413	9.05	up	down	incorrect
CAT.US	Caterpillar Inc	20190821	118	119.32	117.54	117.68	2783752	111.6413	down	down	correct
CATO.US	The Cato Corporation	20190821	13.78	13.99	13.615	13.83	151257	12.6507	up	up	correct
CB.US	Chubb Limited	20190821	154.8	155.42	154.18	154.95	1033311	147.0048	up	up	correct
CBB.US	P	20190821	1.8668	1.8892	1.8668	1.8892	1600	0.4986	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190821	22.07	22.44	21.9	22.42	277604	21.0097	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190821	9.22	9.32	9.19	9.24	62335	7.7774	up	down	incorrect
CBL.US	PE	20190821	6.99	6.99	6.8	6.83	38473	6.83	down	down	correct
CBRE.US	CBRE Group Inc	20190821	52.78	53.09	52.45	52.8	1185951	52.8	up	up	correct
CBT.US	Cabot Corporation	20190821	38.99	39.28	38.6	38.64	282835	35.7836	down	down	correct
CBU.US	Community Bank System Inc	20190821	61.82	61.82	61.37	61.51	110807	57.7	down	up	incorrect
CBX.US	NYSE LISTED TEST	20190821	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20190821	23.14	23.195	22.91	23.16	144262	23.16	up	up	correct
CC.US	The Chemours Company	20190821	13.24	14.13	13.01	14.11	7989189	12.681	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20190821	145.33	145.72	144.54	145.17	1201376	134.3289	down	down	correct
CCJ.US	Cameco Corporation	20190821	8.8	8.98	8.76	8.98	2658825	8.8452	up	up	correct
CCK.US	Crown Holdings Inc	20190821	66.96	67.22	66.5	66.89	562258	66.3745	down	down	correct
CCL.US	Carnival Corporation & plc	20190821	45.87	45.98	45.55	45.95	3383849	44.4113	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190821	2.4048	2.44	2.4048	2.44	200	2.44	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190821	2.62	2.725	2.55	2.6	4257284	2.6	down	down	correct
CCS.US	Century Communities Inc	20190821	28.6	29.21	27.82	29.02	374009	28.8453	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190821	23.02	23.42	23.01	23.37	442290	19.88	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20190821	54.46	57.47	53.86	56.71	1439326	56.71	up	up	correct
CDE.US	Coeur Mining Inc	20190821	4.9	5.01	4.87	4.92	4229146	4.92	up	up	correct
CDR.US	PC	20190821	22.07	22.07	21.96	21.97	7064	18.4535	down	down	correct
CE.US	Celanese Corporation	20190821	113.12	113.75	112.88	113.17	699800	107.7701	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20190821	24.23	24.23	24.08	24.08	2757	23.6639	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190821	24.9999	25.0908	24.9999	25.0908	1676	22.981	up	up	correct
CEIX.US	CONSOL Energy Inc	20190821	18.15	18.57	17.62	17.64	311579	17.64	down	up	incorrect
CELP.US	Cypress Environmental Partners L.P	20190821	7.65	7.71	7.37	7.5588	12621	6.9825	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190821	57.05	57.45	56.85	57	57280	44.7259	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190821	7.22	7.25	7.1501	7.19	400730	51.7351	down	up	incorrect
CEPU.US	Central Puerto S.A	20190821	3.72	3.81	3.6237	3.77	212699	3.676	up	up	correct
CEQP.US	P	20190821	9.31	9.31	9.31	9.31	0	7.3307
CF.US	CF Industries Holdings Inc	20190821	48.51	48.99	47.8105	48.89	1894939	45.6732	up	up	correct
CFX.US	Colfax Corporation	20190821	26.85	27.17	26.66	26.9	646497	26.9	up	up	correct
CFXA.US	Colfax Corporation	20190821	120.11	122.79	120.11	122.09	14900	111.7185	up	up	correct
CGA.US	China Green Agriculture Inc	20190821	4.15	5.39	4.15	4.99	206256	4.99	up	up	correct
CGAU.US	Centerra Gold Inc	20190821	9.11	9.15	8.89	8.99	67100	8.6547	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20190821	43.16	43.46	42.9	43.24	83032	39.7044	up	up	correct
CHD.US	Church & Dwight Co. Inc	20190821	78.45	79.23	78.225	78.89	864504	76.8031	up	up	correct
CHE.US	Chemed Corporation	20190821	441.48	441.48	436.09	436.18	120247	433.3529	down	down	correct
CHGG.US	Chegg Inc	20190821	40.98	41.23	40.58	40.97	1083108	40.97	down	up	incorrect
CHH.US	Choice Hotels International Inc	20190821	89.2	89.24	87.7	87.83	257401	86.7905	down	up	incorrect
CHK.US	PD	20190821	41	43	41	42.25	16354	36.2514	up	up	correct
CHMI.US	PB	20190821	25.5	25.55	25.36	25.4873	29414	20.8561	down	down	correct
CHN.US	The China Fund Inc	20190821	19.65	19.72	19.6237	19.72	11869	11.3643	up	up	correct
CHRA.US	Charah Solutions Inc	20190821	3.29	3.38	3.09	3.14	15972	3.14	down	down	correct
CHS.US	Chico's FAS Inc	20190821	3.25	3.33	3.17	3.3	1889466	3.033	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190821	34.16	34.23	34.02	34.05	77332	31.6124	down	down	correct
CHWY.US	Chewy Inc	20190821	32.25	32.48	31.01	31.5	1230348	31.5	down	down	correct
CI.US	Cigna Corporation	20190821	162.65	164.05	161.565	162.34	1263647	159.4338	down	down	correct
CIA.US	Citizens Inc	20190821	6.67	6.68	6.53	6.54	48320	6.54	down	up	incorrect
CIB.US	Bancolombia S.A	20190821	51.89	51.98	50.61	50.61	318804	47.3738	down	down	correct
CIEN.US	Ciena Corporation	20190821	41.9	42.13	41.5	41.52	1265495	41.52	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20190821	2.58	2.59	2.575	2.59	18315	2.1712	up	down	incorrect
CIG.US	Companhia Energética de Minas Gerais	20190821	3.64	3.78	3.58	3.77	2997711	3.2407	up	down	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190821	15.64	15.68	15.41	15.44	379138	13.466	down	down	correct
CIM.US	PD	20190821	26.37	26.476	26.37	26.41	19847	20.743	up	up	correct
CINR.US	Ciner Resources LP	20190821	15.59	15.7727	15.48	15.48	13764	14.2009	down	down	correct
CIO.US	PA	20190821	25.67	25.7	25.582	25.69	1269	22.064	up	down	incorrect
CIR.US	CIRCOR International Inc	20190821	36.27	36.29	35.555	35.61	80037	35.61	down	up	incorrect
CIXX.US	CI Financial Corp	20190821	14.2909	14.2909	14.2909	14.2909	326	13.7882
CL.US	Colgate	20190821	73	73.17	72.46	72.61	2527057	68.9031	down	down	correct
CLB.US	Core Laboratories N.V	20190821	39.59	39.92	38.87	39.15	432855	38.2927	down	up	incorrect
CLF.US	Cleveland	20190821	8.48	8.49	8.195	8.25	6117771	7.4	down	up	incorrect
CLH.US	Clean Harbors Inc	20190821	76.3	77.14	75.17	75.41	399229	75.41	down	up	incorrect
CLI.US	Mack	20190821	21.57	21.59	20.98	21.03	515292	20.0959	down	down	correct
CLPR.US	Clipper Realty Inc	20190821	11.35	11.35	11.06	11.11	9709	9.8924	down	down	correct
CLR.US	Continental Resources Inc	20190821	31.08	31.58	30.37	30.71	1755316	30.2351	down	down	correct
CLS.US	Celestica Inc	20190821	6.7	6.82	6.675	6.76	384758	6.76	up	down	incorrect
CLW.US	Clearwater Paper Corporation	20190821	16.66	16.66	16.18	16.3	69359	16.3	down	up	incorrect
CLX.US	The Clorox Company	20190821	159.76	160.03	157.6	158.07	803901	149.7882	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20190821	74.54	74.8	74.13	74.72	654924	66.3068	up	up	correct
CMA.US	Comerica Incorporated	20190821	61.65	61.77	60.99	61.53	1326208	54.413	down	down	correct
CMC.US	Commercial Metals Company	20190821	16.68	16.68	16.39	16.4	899167	15.6223	down	down	correct
CMCM.US	Cheetah Mobile Inc	20190821	4.3	4.42	4.06	4.16	1466815	2.1781	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20190821	822.35	828.795	820.2722	827.51	252069	827.51	up	up	correct
CMI.US	Cummins Inc	20190821	147.91	149.41	147.16	147.76	1014041	139.3684	down	up	incorrect
CMO.US	Capstead Mortgage Corporation	20190821	7.95	7.985	7.8956	7.92	626650	6.453	down	down	correct
CMP.US	Compass Minerals International Inc	20190821	51.14	51.55	50.44	51.22	204308	45.7046	up	up	correct
CMRE.US	PE	20190821	25.55	25.6	25.5212	25.58	19507	20.9767	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190821	26.98	27.21	26.97	27.21	10234	23.85	up	down	incorrect
CMSC.US	CMS Energy Corp	20190821	27.6101	27.91	27.6101	27.82	12025	24.612	up	up	correct
CMSD.US	CMS Energy Corp	20190821	27.25	27.48	27.25	27.42	59000	24.627	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20190821	4.72	4.7299	4.7	4.72	67436	4.2275
CNA.US	CNA Financial Corporation	20190821	47.09	47.24	46.84	47	121083	40.7623	down	down	correct
CNC.US	Centene Corporation	20190821	46.88	47.3	46.77	46.93	2995350	46.93	up	up	correct
CNF.US	CNFinance Holdings Limited	20190821	5.37	5.37	5.19	5.2	1397	5.2	down	down	correct
CNHI.US	CNH Industrial N.V	20190821	9.59	9.67	9.51	9.54	2305390	9.1836	down	down	correct
CNI.US	Canadian National Railway Company	20190821	92.92	92.95	92.43	92.72	444715	87.6247	down	down	correct
CNK.US	Cinemark Holdings Inc	20190821	37.92	38.03	37.49	37.53	911474	36.2775	down	down	correct
CNMD.US	CONMED Corporation	20190821	96.39	98.15	95.95	97.17	152573	95.2454	up	down	incorrect
CNNE.US	Cannae Holdings Inc	20190821	29.38	29.56	29.03	29.54	111807	29.54	up	up	correct
CNP.US	CenterPoint Energy Inc	20190821	27.8	27.96	27.71	27.92	2808526	26.0133	up	down	incorrect
CNQ.US	Canadian Natural Resources Limited	20190821	23.34	23.805	23.34	23.58	2311058	19.3036	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190821	5.38	5.48	5.155	5.27	614965	3.1141	down	down	correct
CNS.US	Cohen & Steers Inc	20190821	53.95	54.6308	53.52	54.24	185578	48.4199	up	up	correct
CNX.US	CNX Resources Corporation	20190821	7.85	7.96	7.38	7.52	4344206	7.52	down	down	correct
CO.US	Global Cord Blood Corporation	20190821	5.47	5.5	5.4135	5.46	15283	5.46	down	down	correct
COE.US	China Online Education Group	20190821	5.3	5.3	4.67	4.73	4208	4.73	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20190821	16.91	17.07	16.685	16.84	10899760	16.0717	down	down	correct
COLD.US	Americold Realty Trust	20190821	35.94	36.55	35.86	36.27	989684	34.3761	up	up	correct
COO.US	The Cooper Companies Inc	20190821	333	335.15	327.22	332.61	389215	332.4977	down	down	correct
COP.US	ConocoPhillips	20190821	53.33	53.6725	52.39	52.63	6044606	48.7096	down	down	correct
COR.US	CoreSite Realty Corporation	20190821	113.42	114.06	112.78	113.48	157988	102.8347	up	up	correct
CORR.US	PA	20190821	26	26.05	25.84	25.9	11434	21.2234	down	down	correct
COTY.US	Coty Inc	20190821	8.87	9.06	8.77	8.85	3975859	8.5552	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190821	241.4	242.7539	240.86	241.71	1169715	45.0792	up	up	correct
CPA.US	Copa Holdings S.A	20190821	103.74	104.16	102.77	103.18	257300	100.9715	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190821	8.4285	8.4285	8.4285	8.4285	116	6.6268
CPB.US	Campbell Soup Company	20190821	43.29	43.76	42.87	43.27	4363899	40.4011	down	down	correct
CPE.US	Callon Petroleum Company	20190821	4.55	4.67	4.5	4.64	1146214	46.4	up	down	incorrect
CPF.US	Central Pacific Financial Corp	20190821	28.33	28.445	28.08	28.31	87867	25.5512	down	down	correct
CPG.US	Crescent Point Energy Corp	20190821	3.16	3.225	3.08	3.14	1558045	3.0776	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20190821	94.57	94.77	93.56	94.62	54994	90.6209	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190821	9.03	9.155	8.94	8.96	502482	8.1558	down	down	correct
CPRI.US	Capri Holdings Limited	20190821	28.1	28.2	27.8	27.92	2307700	27.92	down	down	correct
CPS.US	Cooper	20190821	33.27	34.83	32.83	33.3	167643	33.3	up	up	correct
CPT.US	Camden Property Trust	20190821	107.13	107.78	106.8	107.59	436631	99.7465	up	up	correct
CR.US	Crane Co	20190821	76.39	76.66	75.065	75.5	243921	71.5123	down	down	correct
CRD.US	B	20190821	9.27	9.42	9.27	9.37	7419	8.8722	up	up	correct
CRH.US	CRH plc	20190821	32.65	32.67	32.2421	32.3	444442	30.3973	down	down	correct
CRI.US	Carter's Inc	20190821	89.89	91.315	89.46	89.81	694335	87.1409	down	down	correct
CRK.US	Comstock Resources Inc	20190821	6	6.15	5.77	5.8	678504	5.8	down	down	correct
CRL.US	Charles River Laboratories International Inc	20190821	130.46	130.79	129.42	129.69	213647	129.69	down	down	correct
CRM.US	salesforce.com inc	20190821	146.9	148.39	146.16	147.38	6153669	147.38	up	up	correct
CRS.US	Carpenter Technology Corporation	20190821	47.93	47.94	47.08	47.16	152601	44.1077	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20190821	9.9	10.21	9.58	9.89	35867	7.8159	down	down	correct
CRY.US	CryoLife Inc	20190821	26.41	26.8	26.1	26.58	145193	26.58	up	up	correct
CS.US	Credit Suisse Group AG	20190821	11.38	11.4	11.32	11.34	1210267	10.8984	down	up	incorrect
CSAN.US	W	20190821	49.11	49.94	48.42	49.4	2739500	48.9585	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190821	142.46	143.08	140.655	141.12	283967	136.9454	down	down	correct
CSLT.US	Castlight Health Inc	20190821	1.5	1.52	1.48	1.49	215229	1.49	down	up	incorrect
CSR.US	PC	20190821	25.76	25.9	25.76	25.8031	1583	22.8201	up	down	incorrect
CSTM.US	Constellium SE	20190821	11.88	11.92	11.56	11.72	393794	11.72	down	down	correct
CSU.US	Capital Senior Living Corporation	20190821	4.0001	4.1101	3.9801	4.0101	9522	56.4789	up	up	correct
CSV.US	Carriage Services Inc	20190821	22.2	22.2223	21.79	21.83	43006	21.207	down	down	correct
CTA.US	PB	20190821	114.01	114.01	114.01	114.01	185	103.8692
CTBB.US	Qwest Corp. NT	20190821	24.72	24.75	24.63	24.66	120548	20.9851	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190821	25.13	25.1695	25.0601	25.1	33916	21.3238	down	down	correct
CTK.US	CooTek (Cayman) Inc	20190821	6.06	6.49	6.06	6.49	12744	6.49	up	up	correct
CTLT.US	Catalent Inc	20190821	56.25	56.25	55.54	55.7	813376	55.7	down	down	correct
CTOS.US	Custom Truck One Source Inc	20190821	7.04	7.09	6.87	6.98	58581	6.98	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190821	8.96	8.98	8.88	8.9	41480	34.9899	down	down	correct
CTRA.US	Coterra Energy Inc	20190821	16.91	17.07	16.68	16.84	10899400	15.4712	down	down	correct
CTS.US	CTS Corporation	20190821	29.12	29.37	28.93	29.23	77037	28.8221	up	down	incorrect
CTT.US	CatchMark Timber Trust Inc	20190821	9.98	10.1	9.94	9.98	98570	8.7921
CTVA.US	Corteva Inc	20190821	30.3	30.98	30.28	30.58	2815400	29.5083	up	up	correct
CTZ.US	Qwest Corp. NT	20190821	25.6481	25.75	25.6	25.75	24694	23.7015	up	up	correct
CUBE.US	CubeSmart	20190821	35.22	35.54	34.92	35.27	1392992	32.3083	up	up	correct
CUBI.US	PF	20190821	26.06	26.19	26.06	26.1336	2570	22.4425	up	up	correct
CUK.US	Carnival Corporation & plc	20190821	44.28	44.36	43.95	44.29	353969	42.7287	up	up	correct
CULP.US	Culp Inc	20190821	15.18	15.228	14.5	14.5	25365	13.4242	down	down	correct
CURO.US	CURO Group Holdings Corp	20190821	13.51	14.55	13.41	14.54	223833	13.8319	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190821	34.51	34.64	34.14	34.26	646562	31.6123	down	down	correct
CVA.US	Covanta Holding Corporation	20190821	17.11	17.14	17	17.02	422999	15.4151	down	down	correct
CVEO.US	Civeo Corporation	20190821	1.36	1.41	1.35	1.39	134435	16.68	up	up	correct
CVI.US	CVR Energy Inc	20190821	33.9442	34.0788	32.8995	33.2794	606975	26.6647	down	down	correct
CVNA.US	Carvana Co	20190821	77.43	83.77	77.26	83.09	2861592	83.09	up	up	correct
CVS.US	CVS Health Corporation	20190821	62.18	62.58	61.6	61.65	9597321	57.8357	down	down	correct
CVX.US	Chevron Corporation	20190821	117.79	118.221	117.3337	117.88	4579027	104.9685	up	up	correct
CW.US	Curtiss	20190821	122.19	122.21	120.64	121.82	165024	119.9658	down	down	correct
CWEN.US	Clearway Energy Inc	20190821	17.71	17.73	17.55	17.66	291000	15.8611	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20190821	16.76	16.76	16.535	16.69	130407	14.897	down	down	correct
CWH.US	Camping World Holdings Inc	20190821	8.6	8.7	8.18	8.39	594392	7.2753	down	down	correct
CWK.US	Cushman & Wakefield plc	20190821	17.76	17.9	17.5	17.56	256031	17.56	down	down	correct
CWT.US	California Water Service Group	20190821	55.68	55.92	55.27	55.7	177632	53.6869	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20190821	3.07	3.11	3.055	3.11	8948258	3.0685	up	up	correct
CXE.US	MFS High Income Municipal Trust	20190821	5.25	5.2869	5.24	5.25	106986	4.6906
CXH.US	MFS Investment Grade Municipal Trust	20190821	10.12	10.12	10.03	10.03	11775	8.9415	down	down	correct
CXP.US	Columbia Property Trust Inc	20190821	21.73	21.73	21.35	21.46	576022	16.9286	down	down	correct
CXW.US	CoreCivic Inc	20190821	17.44	17.5	17.275	17.32	468505	15.8541	down	up	incorrect
CYD.US	China Yuchai International Limited	20190821	13.35	13.7	13.35	13.42	29236	11.5408	up	up	correct
CYH.US	Community Health Systems Inc	20190821	2.04	2.1	1.94	2	1991150	2	down	down	correct
CZZ.US	Cosan Limited	20190821	13.97	14.22	13.8	14.19	757262	13.3149	up	down	incorrect
D.US	Dominion Energy Inc	20190821	77.03	77.37	76.79	76.99	3300327	69.7489	down	up	incorrect
DAC.US	Danaos Corporation	20190821	7.34	7.48	7.3	7.3365	4033	7.1767	down	down	correct
DAL.US	Delta Air Lines Inc	20190821	58.25	58.57	57.85	58.01	3015696	57.1881	down	up	incorrect
DAN.US	Dana Incorporated	20190821	12.79	13.06	12.67	12.79	1704977	12.4257
DAR.US	Darling Ingredients Inc	20190821	19.06	19.22	18.905	18.99	544718	18.99	down	down	correct
DAVA.US	Endava plc	20190821	35.41	37.02	35.41	36.6	58758	36.6	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190821	7.05	7.07	7	7.01	8909331	7.01	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190821	12.28	12.45	12.17	12.33	797684	12.33	up	up	correct
DBI.US	Designer Brands Inc	20190821	14.63	14.98	14.23	14.6	1545366	13.9456	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190821	20.54	20.6	20.48	20.6	50480	17.182	up	up	correct
DBRG.US	PJ	20190821	22.7	22.7	22.5	22.5	11554	18.9413	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190821	9.2	9.35	9.2	9.33	10730	7.9131	up	up	correct
DCI.US	Donaldson Company Inc	20190821	49.28	49.46	48.49	48.49	399655	46.8535	down	down	correct
DCM.US	NTT DOCOMO INC	20190821	8070	8140	8040	8140	395630	8140	up	up	correct
DCO.US	Ducommun Incorporated	20190821	42.12	42.43	41.7	42.12	55952	42.12
DCP.US	PC	20190821	24.556	25	24.556	24.97	8909	19.8398	up	up	correct
DCUE.US	Dominion Energy Inc	20190821	103.07	103.24	102.62	102.9	66000	87.8434	down	down	correct
DD.US	DuPont de Nemours Inc	20190821	67.58	68.59	67.09	67.76	2686487	64.9089	up	up	correct
DDD.US	3D Systems Corporation	20190821	6.96	6.985	6.81	6.88	1017020	6.88	down	up	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190821	13.27	13.41	13.1157	13.407	18745	10.7551	up	up	correct
DDS.US	Dillard's Inc	20190821	58.09	59.1623	56.39	56.49	690485	55.085	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190821	26.1275	26.201	26.11	26.11	8701	21.967	down	down	correct
DE.US	Deere & Company	20190821	154.35	155.25	153.61	154.86	1855215	149.6896	up	up	correct
DEA.US	Easterly Government Properties Inc	20190821	20.55	20.62	20.34	20.51	470578	18.2491	down	down	correct
DECK.US	Deckers Outdoor Corporation	20190821	138.99	140.685	138.02	140.24	328085	140.24	up	up	correct
DEI.US	Douglas Emmett Inc	20190821	42.17	42.47	41.77	41.98	555093	38.8542	down	down	correct
DELL.US	Dell Technologies Inc	20190821	48.67	49.74	48.55	48.98	1390061	24.8251	up	up	correct
DEO.US	Diageo plc	20190821	169.1	169.19	167.77	168.03	607142	160.1957	down	up	incorrect
DESP.US	Despegar.com Corp	20190821	11.14	11.64	11.14	11.29	442711	11.29	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190821	9.75	9.79	9.7334	9.77	47947	8.1394	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190821	11.29	11.46	11.13	11.42	241599	11.42	up	down	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190821	25.73	25.7445	25.58	25.69	43290	21.7373	down	up	incorrect
DFS.US	Discover Financial Services	20190821	80.06	80.24	79.575	79.77	1135199	75.6375	down	down	correct
DG.US	Dollar General Corporation	20190821	34.99	35.0925	34.4838	34.6975	1975559	136.3748	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20190821	102.04	103.29	101.745	103.15	883529	98.5481	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190821	3.03	3.05	3.03	3.05	55916	2.4894	up	up	correct
DHI.US	D.R. Horton Inc	20190821	49.01	49.615	48.7	49.45	3975860	48.2808	up	up	correct
DHT.US	DHT Holdings Inc	20190821	5.56	5.74	5.54	5.69	1270243	4.3962	up	up	correct
DHX.US	DHI Group Inc	20190821	3.49	3.58	3.4436	3.57	311551	3.57	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190821	17.12	17.2095	17.0801	17.1	70572	14.7009	down	down	correct
DIN.US	Dine Brands Global Inc	20190821	75.35	75.93	74.58	74.91	315137	69.9006	down	down	correct
DIS.US	The Walt Disney Company	20190821	134.61	136.0599	134.05	135.76	6326629	134.9515	up	up	correct
DK.US	Delek US Holdings Inc	20190821	33.5	33.71	32.89	33.38	875055	31.4559	down	down	correct
DKL.US	Delek Logistics Partners LP	20190821	30.783	31.01	30.41	30.59	16536	23.8516	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20190821	32.76	33.37	32.37	32.97	4840827	29.6971	up	up	correct
DLB.US	Dolby Laboratories Inc	20190821	60.8	61.28	60.39	61.12	308300	59.5593	up	up	correct
DLNG.US	PB	20190821	16.85	17	16.802	16.91	5450	13.393	up	up	correct
DLX.US	Deluxe Corporation	20190821	45.59	45.77	45	45.22	189065	41.7425	down	down	correct
DM.US	Desktop Metal Inc	20190821	9.77	9.8	9.77	9.8	1528	9.8	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190821	14.59	14.62	14.48	14.5	70408	13.057	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190821	21.7	21.8	21.6275	21.8	34164	17.3322	up	down	incorrect
DNOW.US	NOW Inc	20190821	11.95	12.03	11.8	11.96	634483	11.96	up	up	correct
DNP.US	DNP Select Income Fund Inc	20190821	12.39	12.46	12.37	12.41	355117	10.5221	up	up	correct
DOC.US	Physicians Realty Trust	20190821	17.69	17.715	17.5	17.59	1104122	15.6046	down	up	incorrect
DOOR.US	Masonite International Corporation	20190821	50.22	50.44	49.56	50.12	62709	50.12	down	down	correct
DOV.US	Dover Corporation	20190821	92.45	92.77	91.24	91.68	697058	88.0075	down	down	correct
DOW.US	Dow Inc	20190821	43.85	44.2398	43.24	43.28	4398365	37.8004	down	up	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190821	15.38	15.47	15.3201	15.4	150953	11.887	up	up	correct
DPZ.US	Domino's Pizza Inc	20190821	233.08	234.1445	228.89	231.52	701772	226.5894	down	up	incorrect
DQ.US	Daqo New Energy Corp	20190821	47.8	53	47.62	53	3252865	10.6	up	up	correct
DRD.US	DRDGOLD Limited	20190821	4.04	4.09	3.86	3.91	93506	3.3933	down	down	correct
DRE.US	Duke Realty Corporation	20190821	33.11	33.34	32.98	33.18	1677714	31.4209	up	up	correct
DRI.US	Darden Restaurants Inc	20190821	119.34	119.98	118.52	119.53	947238	114.6101	up	down	incorrect
DRQ.US	Dril	20190821	49.32	49.32	48.08	48.2	248248	48.2	down	down	correct
DS.US	PD	20190821	24.52	24.8722	24.51	24.8722	6296	22.334	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20190821	19.68	19.81	19.68	19.78	221734	15.5583	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190821	8.42	8.46	8.36	8.37	117238	7.5114	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190821	10.79	10.82	10.72	10.73	110548	9.0006	down	down	correct
DSX.US	PB	20190821	24.95	24.95	24.8744	24.8966	1513	20.738	down	down	correct
DT.US	Dynatrace Inc	20190821	24.6	25.48	24.56	25.04	562929	25.04	up	up	correct
DTE.US	DTE Energy Company	20190821	129.43	130.625	129.01	130.51	822171	102.7753	up	down	incorrect
DTF.US	DTF Tax	20190821	14.08	14.13	14.08	14.1	30762	13.0678	up	up	correct
DTLA.US	P	20190821	20.345	20.345	19.93	20.2958	1478	20.2958	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190821	26.76	26.97	26.734	26.96	16063	24.1024	up	up	correct
DTY.US	DTE Energy Company	20190821	27.48	27.61	27.48	27.57	12072	23.912	up	up	correct
DUK.US	PA	20190821	27.48	27.505	27.35	27.47	130100	24.4696	down	down	correct
DUKB.US	Duke Energy Corp	20190821	27.8	27.95	27.77	27.85	46633	24.4707	up	up	correct
DVA.US	DaVita Inc	20190821	56.46	57.01	56.02	56.58	3069459	56.58	up	up	correct
DVD.US	Dover Motorsports Inc	20190821	2.04	2.05	2.04	2.05	6753	1.8044	up	down	incorrect
DVN.US	Devon Energy Corporation	20190821	23.68	23.9731	23.32	23.38	5745444	20.9325	down	down	correct
DXC.US	DXC Technology Company	20190821	34.31	34.68	34.02	34.5	3926706	33.4118	up	up	correct
DY.US	Dycom Industries Inc	20190821	44.52	44.64	43.14	43.32	236852	43.32	down	down	correct
E.US	Eni S.p.A	20190821	29.77	29.79	29.47	29.47	114870	25.0312	down	down	correct
EAF.US	GrafTech International Ltd	20190821	11.97	12.49	11.96	12.38	1289131	12.0037	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190821	26.19	26.26	26.15	26.26	13171	25.0545	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190821	10.76	10.76	10.29	10.37	68281	7.9782	down	down	correct
EAT.US	Brinker International Inc	20190821	38.72	39.42	38.22	39.36	1248980	38.2276	up	up	correct
EB.US	Eventbrite Inc	20190821	19.67	19.99	19.42	19.71	500702	19.71	up	down	incorrect
EBF.US	Ennis Inc	20190821	20.11	20.1871	19.95	20.09	78685	18.0388	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190821	10.26	11.3	10.08	11.04	1816120	9.8381	up	down	incorrect
EBS.US	Emergent BioSolutions Inc	20190821	43.51	43.65	41.4	42.1	371999	42.1	down	up	incorrect
EC.US	Ecopetrol S.A	20190821	16.24	16.46	16.12	16.25	868152	14.118	up	down	incorrect
ECC.US	Eagle Point Credit Company Inc	20190821	17.19	17.25	17.12	17.14	127098	12.7288	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20190821	26.3	26.3343	26.1868	26.3343	1195	22.0151	up	down	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190821	25.6988	25.8	25.65	25.65	3626	21.6647	down	down	correct
ECL.US	Ecolab Inc	20190821	207.76	208.26	206.43	207.1	677452	202.3787	down	up	incorrect
ECOM.US	ChannelAdvisor Corporation	20190821	8.9	9.18	8.89	9.07	99699	9.07	up	up	correct
ECVT.US	Ecovyst Inc	20190821	14.67	14.83	14.45	14.67	85911	10.4238
ED.US	Consolidated Edison Inc	20190821	87.7	88.34	87.62	88.28	1547012	80.8829	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190821	6.61	6.68	6.61	6.67	109267	5.5612	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190821	13.01	13.17	12.97	13.13	63383	9.8189	up	down	incorrect
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190821	11.72	11.88	11.55	11.84	40909	9.0511	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190821	6.65	6.8167	6.5571	6.66	179364	6.66	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20190821	107.41	108.33	106.86	108.04	7405030	10.804	up	up	correct
EEA.US	The European Equity Fund Inc	20190821	8.4	8.55	8.4	8.54	8516	8.1212	up	up	correct
EEX.US	Emerald Holding Inc	20190821	9.75	9.83	9.58	9.65	158882	9.499	down	down	correct
EFL.US	Eaton Vance Floating	20190821	9.33	9.33	9.26	9.28	56587	8.2583	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190821	12.96	13.04	12.95	13.01	81656	11.0318	up	up	correct
EFT.US	Eaton Vance Floating	20190821	13.29	13.32	13.25	13.25	78966	11.3221	down	down	correct
EFX.US	Equifax Inc	20190821	143.57	144.89	142.805	144.22	876368	141.073	up	down	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20190821	13.174	13.215	13.174	13.2	2860	12.1358	up	up	correct
EGHT.US	8x8 Inc	20190821	24.77	25.24	24.63	24.93	830389	24.93	up	up	correct
EGO.US	Eldorado Gold Corporation	20190821	8.71	8.845	8.64	8.73	1897100	8.73	up	up	correct
EGP.US	EastGroup Properties Inc	20190821	123.25	124.15	122.6605	123.23	247189	116.8912	down	down	correct
EGY.US	VAALCO Energy Inc	20190821	1.62	1.62	1.57	1.57	136595	1.57	down	down	correct
EHC.US	Encompass Health Corporation	20190821	62.33	62.88	61.89	62.58	334813	60.3582	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20190821	9.76	9.85	9.76	9.84	72504	8.0754	up	down	incorrect
EHT.US	Eaton Vance 2021 Target Term Trust	20190821	9.89	10	9.84	10	50062	9.3811	up	up	correct
EIC.US	Eagle Point Income Company Inc	20190821	19.95	19.98	19.88	19.98	4300	19.98	up	up	correct
EIG.US	Employers Holdings Inc	20190821	43.11	43.21	42.8	43.16	79533	40.6086	up	up	correct
EIX.US	Edison International	20190821	72.32	72.99	72.05	72.98	1331341	66.233	up	up	correct
EL.US	The Estée Lauder Companies Inc	20190821	204.27	205.14	201.28	203.72	2360343	200.0093	down	up	incorrect
ELAN.US	Elanco Animal Health Incorporated	20190821	27.46	27.48	26.2	26.39	10385392	26.39	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190821	26.2	26.26	26.1434	26.25	15709	23.325	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190821	17.72	18.18	17.6904	17.98	563756	17.98	up	down	incorrect
ELP.US	Companhia Paranaense de Energia	20190821	13.03	13.16	12.84	12.98	1256694	5.6652	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20190821	135.64	136.42	134.715	136.29	565472	64.9777	up	up	correct
ELVT.US	Elevate Credit Inc	20190821	4.79	4.79	4.62	4.71	94274	4.71	down	down	correct
ELY.US	Callaway Golf Company	20190821	17.69	18.0482	17.395	17.97	998910	17.9401	up	down	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190821	13.81	13.91	13.71	13.85	245858	11.2337	up	down	incorrect
EME.US	EMCOR Group Inc	20190821	83.15	83.54	82.64	83.11	236156	82.2683	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20190821	14.38	14.38	14.23	14.27	51601	11.4937	down	up	incorrect
EMN.US	Eastman Chemical Company	20190821	66.16	66.16	65.25	65.6	909549	60.4579	down	up	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190821	8.72	8.83	8.72	8.74	48158	34.5467	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190821	26.68	26.78	26.6	26.74	53279	24.9098	up	up	correct
EMR.US	Emerson Electric Co	20190821	58.81	58.85	58.3	58.46	2645487	55.154	down	down	correct
ENB.US	Enbridge Inc	20190821	33.49	34.02	33.49	33.85	3001799	29.0075	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190821	27.68	27.68	27.53	27.65	34341	25.1175	down	down	correct
ENBL.US	Enable Midstream Partners LP	20190821	12.78	12.95	12.74	12.88	898310	9.9101	up	up	correct
ENIA.US	Enel Américas S.A	20190821	8.25	8.31	8.22	8.28	842255	7.5297	up	up	correct
ENIC.US	Enel Chile S.A	20190821	4.19	4.25	4.17	4.21	101761	3.6553	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190821	25.39	25.39	25.39	25.39	305	22.4534
ENLC.US	EnLink Midstream LLC	20190821	8.1	8.24	8.035	8.08	3298167	6.2074	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190821	26.9	27	26.9	27	4008	24.9442	up	up	correct
ENR.US	PA	20190821	84.7929	85.01	84	84.5957	36297	70.2595	down	down	correct
ENS.US	EnerSys	20190821	57.31	57.41	56.44	56.61	185291	55.2743	down	down	correct
ENV.US	Envestnet Inc	20190821	57.36	58.055	57.07	57.69	384562	57.69	up	up	correct
ENVA.US	Enova International Inc	20190821	24.37	24.81	24.17	24.73	251511	24.73	up	up	correct
ENZ.US	Enzo Biochem Inc	20190821	3.2	3.35	3.2	3.28	107175	3.28	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20190821	5.36	5.42	5.36	5.4027	78842	4.2458	up	up	correct
EOG.US	EOG Resources Inc	20190821	77.59	78.1294	76.35	77.22	2886754	71.369	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190821	15.08	15.14	15.06	15.1	92065	12.7661	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190821	17.06	17.09	16.962	16.97	161986	14.5471	down	up	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190821	23	23.42	23	23.2346	23835	21.1755	up	up	correct
EP.US	PC	20190821	52.27	53.24	52.27	53.24	1737	53.24	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20190821	22.09	22.1	21.875	21.95	120352	21.8276	down	down	correct
EPAM.US	EPAM Systems Inc	20190821	195.11	198.11	194.8	196.97	344893	196.97	up	up	correct
EPC.US	Edgewell Personal Care Company	20190821	29.56	29.8	29.27	29.67	511854	29.086	up	up	correct
EPD.US	Enterprise Products Partners L.P	20190821	29.2	29.36	29.09	29.29	3498367	24.2226	up	up	correct
EPR.US	PG	20190821	25.7	25.97	25.68	25.73	6138	22.1778	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20190821	22.04	22.08	21.82	21.94	611735	19.8046	down	down	correct
EQC.US	PD	20190821	27.15	27.15	27.09	27.1	12414	23.9479	down	up	incorrect
EQNR.US	Equinor ASA	20190821	17.09	17.2455	17.04	17.14	3603385	15.7276	up	up	correct
EQR.US	Equity Residential	20190821	82.4	82.86	82.01	82.63	625600	76.3573	up	up	correct
EQS.US	Equus Total Return Inc	20190821	1.57	1.66	1.57	1.66	3261	1.66	up	up	correct
EQT.US	EQT Corporation	20190821	12.17	12.56	11.7515	11.86	4424856	11.7598	down	down	correct
ERF.US	Enerplus Corporation	20190821	6.59	6.68	6.42	6.5	1112113	6.1093	down	down	correct
ERJ.US	Embraer S.A	20190821	17.79	18.11	17.65	18.1	822347	18.1	up	up	correct
ES.US	Eversource Energy	20190821	78.82	79.59	78.6796	79.56	930007	74.3409	up	up	correct
ESE.US	ESCO Technologies Inc	20190821	76.32	76.32	75.49	75.89	75441	75.2638	down	down	correct
ESGC.US	Eros STX Global Corporation	20190821	1.42	1.42	1.31	1.35	2652130	1.35	down	up	incorrect
ESI.US	Element Solutions Inc	20190821	9.01	9.03	8.78	8.93	1894400	8.7962	down	down	correct
ESNT.US	Essent Group Ltd	20190821	48.05	48.45	47.6	47.76	560702	45.9803	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20190821	13.45	13.5	13.32	13.45	1620729	12.7815
ESS.US	Essex Property Trust Inc	20190821	316.24	318.39	315.01	318.32	304291	296.614	up	up	correct
ESTC.US	Elastic N.V	20190821	82.96	84.51	82.01	84.07	483348	84.07	up	up	correct
ESTE.US	Earthstone Energy Inc	20190821	3.63	3.69	3.39	3.51	174598	3.51	down	down	correct
ETB.US	Eaton Vance Tax	20190821	16.04	16.09	15.65	15.89	80954	13.1618	down	up	incorrect
ETD.US	Ethan Allen Interiors Inc	20190821	18.17	18.34	17.92	17.94	236500	15.2508	down	down	correct
ETG.US	Eaton Vance Tax	20190821	15.92	16.01	15.9	15.98	118906	13.3489	up	up	correct
ETI.US	P	20190821	6.45	6.85	6.45	6.85	7559113	3.7512	up	up	correct
ETJ.US	Eaton Vance Risk	20190821	9.45	9.5	9.44	9.45	187131	7.8868
ETN.US	Eaton Corporation plc	20190821	79.26	79.3	78.26	78.65	1483029	74.0743	down	down	correct
ETO.US	Eaton Vance Tax	20190821	25.8	25.94	25.6375	25.73	62025	21.3608	down	down	correct
ETR.US	Entergy Corporation	20190821	110.16	111.68	109.95	111.67	996447	103.0984	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20190821	14.08	14.25	13.945	14.04	2666384	11.3213	down	up	incorrect
ETV.US	Eaton Vance Tax	20190821	15.03	15.17	14.93	14.97	241598	12.0679	down	down	correct
ETW.US	Eaton Vance Tax	20190821	9.66	9.68	9.64	9.65	224261	7.9693	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190821	21.22	21.27	21.15	21.16	21923	19.245	down	down	correct
ETY.US	Eaton Vance Tax	20190821	11.93	12	11.89	11.96	307904	9.8859	up	up	correct
EURN.US	Euronav NV	20190821	8.02	8.17	8.01	8.12	293365	6.7088	up	up	correct
EVA.US	Enviva Partners LP	20190821	30.6	31.16	30.6	30.88	42126	26.5247	up	up	correct
EVC.US	Entravision Communications Corporation	20190821	3	3.12	3	3.1	203824	2.7513	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20190821	6.11	6.13	6.1	6.12	144423	5.2617	up	down	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190821	13.1154	13.1254	13.06	13.1054	19451	10.816	down	up	incorrect
EVH.US	Evolent Health Inc	20190821	7.62	7.78	7.29	7.31	816436	7.31	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20190821	12.89	12.925	12.83	12.85	65719	11.6284	down	down	correct
EVR.US	Evercore Inc	20190821	79.76	79.87	78.69	78.99	222477	73.8249	down	down	correct
EVRG.US	Evergy Inc	20190821	64.68	65.165	64.54	65.14	2100674	59.8106	up	up	correct
EVRI.US	Everi Holdings Inc	20190821	9.55	9.71	9.365	9.39	554629	9.39	down	down	correct
EVT.US	Eaton Vance Tax	20190821	23.79	23.84	23.61	23.81	101323	19.933	up	up	correct
EVTC.US	EVERTEC Inc	20190821	35.45	35.86	35.09	35.77	311668	35.3058	up	down	incorrect
EW.US	Edwards Lifesciences Corporation	20190821	222.85	223.6	220.75	221.79	2530521	73.93	down	down	correct
EXD.US	Eaton Vance Tax	20190821	9.63	9.6499	9.586	9.62	15364	8.111	down	down	correct
EXG.US	Eaton Vance Tax	20190821	8.06	8.1	8.04	8.08	620407	6.7524	up	up	correct
EXK.US	Endeavour Silver Corp	20190821	2.49	2.532	2.43	2.44	2150393	2.44	down	down	correct
EXP.US	Eagle Materials Inc	20190821	80.27	80.27	79.11	79.74	422721	79.0315	down	down	correct
EXPR.US	Express Inc	20190821	1.98	2.1	1.93	2.06	1494027	2.06	up	up	correct
EXR.US	Extra Space Storage Inc	20190821	121.31	121.87	120.64	120.77	1000071	111.6506	down	down	correct
EXTN.US	Exterran Corporation	20190821	10.6	10.71	10.2	10.56	244400	10.56	down	down	correct
FAF.US	First American Financial Corporation	20190821	58.25	58.795	58.11	58.43	565652	54.1171	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190821	35.79	36.05	35.27	35.67	143921	35.1475	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20190821	51.71	52.25	51.57	52.08	933137	50.4708	up	up	correct
FBK.US	FB Financial Corporation	20190821	36.28	36.43	36.09	36.26	24840	35.3435	down	down	correct
FBP.US	First BanCorp	20190821	9.62	9.69	9.52	9.59	682702	9.0189	down	down	correct
FC.US	Franklin Covey Co	20190821	38.55	38.55	37.94	38.26	22801	38.26	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20190821	12.48	12.55	12.425	12.53	216848	11.4685	up	up	correct
FCN.US	FTI Consulting Inc	20190821	107.68	107.775	106.475	107.57	123153	107.57	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20190821	27.88	27.98	27.75	27.9	160150	25.0698	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190821	26	26	26	26	300	22.3371
FCT.US	First Trust Senior Floating Rate Income Fund II	20190821	11.79	11.82	11.79	11.79	27628	9.4394
FCX.US	Freeport	20190821	9.27	9.32	9.14	9.14	17333029	8.9974	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190821	13.39	13.49	13.34	13.45	56258	11.3633	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20190821	26.4	26.81	26.185	26.55	230941	25.7465	up	up	correct
FDS.US	FactSet Research Systems Inc	20190821	277.86	280.01	276.48	277.66	219722	271.0775	down	down	correct
FDX.US	FedEx Corporation	20190821	157.77	158.8	157.02	158.18	1044548	152.8848	up	up	correct
FE.US	FirstEnergy Corp	20190821	44.85	45.51	44.84	45.48	4256226	41.3651	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190821	2.27	2.2909	2.19	2.27	18978	2.1674
FEI.US	First Trust MLP and Energy Income Fund	20190821	11.6	11.6	11.42	11.47	137838	9.0447	down	down	correct
FENG.US	Phoenix New Media Limited	20190821	3.144	3.16	3.13	3.15	13842	0.2125	up	up	correct
FERG.US	Ferguson plc	20190821	72.32	72.32	72.32	72.32	0	67.429
FET.US	Forum Energy Technologies Inc	20190821	1.77	1.93	1.76	1.83	1605096	36.6	up	up	correct
FF.US	FutureFuel Corp	20190821	10.89	11.05	10.88	10.96	65067	6.6613	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190821	15.78	15.8194	15.61	15.7	28304	13.1296	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190821	20.61	20.76	20.56	20.65	164265	17.5013	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190821	6.2599	6.4	6.21	6.27	126480	5.0152	up	up	correct
FHI.US	Federated Hermes Inc	20190821	32.56	32.67	32.07	32.12	352087	28.3542	down	down	correct
FICO.US	Fair Isaac Corporation	20190821	349.65	352.07	346.02	349.68	160489	349.68	up	down	incorrect
FIF.US	First Trust Energy Infrastructure Fund	20190821	15.67	15.74	15.58	15.68	31394	13.4456	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20190821	20.65	21.79	20.19	21.3	58178	17.9933	up	up	correct
FINV.US	FinVolution Group	20190821	3.7	3.82	3.64	3.7	903800	3.3524
FIS.US	Fidelity National Information Services Inc	20190821	140.37	140.73	137.91	138.2	3696775	134.4903	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190821	8.9	8.95	8.83	8.86	78190	8.3697	down	down	correct
FIX.US	Comfort Systems USA Inc	20190821	38.23	38.52	38.01	38.14	378908	37.4577	down	up	incorrect
FL.US	Foot Locker Inc	20190821	39.74	40.26	39.42	39.76	2674666	37.5661	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190821	21.45	21.55	21.33	21.36	15671	18.1191	down	up	incorrect
FLNG.US	FLEX LNG Ltd	20190821	10.25	10.7	10.25	10.475	1800	8.9214	up	up	correct
FLO.US	Flowers Foods Inc	20190821	22.83	22.88	22.59	22.73	989994	20.8628	down	down	correct
FLOW.US	SPX FLOW Inc	20190821	33.45	33.57	32.82	33.15	261066	33.0167	down	up	incorrect
FLR.US	Fluor Corporation	20190821	17.26	17.58	17.14	17.35	2436288	16.8721	up	up	correct
FLS.US	Flowserve Corporation	20190821	42.44	42.51	41.93	42.04	471634	39.9144	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20190821	297.38	301.31	297.02	300.98	488080	300.98	up	down	incorrect
FMC.US	FMC Corporation	20190821	86	86.76	85.43	86.18	549249	82.6807	up	down	incorrect
FMN.US	Federated Premier Municipal Income Fund	20190821	14.08	14.11	14.04	14.06	31653	12.6561	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190821	33.3	33.41	33.12	33.41	414867	32.1867	up	down	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190821	88.94	89.24	88.21	88.84	415092	84.6646	down	up	incorrect
FMY.US	First Trust Mortgage Income Fund	20190821	13.65	13.655	13.625	13.6282	5118	12.1002	down	down	correct
FN.US	Fabrinet	20190821	47.46	48.25	46.51	48	895720	48	up	up	correct
FNB.US	PE	20190821	28.975	29.01	28.8	28.91	6888	25.0457	down	down	correct
FND.US	Floor & Decor Holdings Inc	20190821	46.28	48.705	46.04	48.6	1741100	48.6	up	up	correct
FNF.US	Fidelity National Financial Inc	20190821	44.15	44.4865	43.94	44.26	851900	40.5697	up	up	correct
FNV.US	Franco	20190821	94.31	95.23	94.21	94.88	444710	92.8205	up	up	correct
FOA.US	Finance Of America Companies Inc	20190821	9.88	9.9	9.83	9.88	8604	9.88
FOE.US	Ferro Corporation	20190821	10.92	10.96	10.78	10.8	280383	10.8	down	up	incorrect
FOF.US	Cohen & Steers Closed	20190821	12.66	12.84	12.66	12.77	44197	10.673	up	up	correct
FOR.US	Forestar Group Inc	20190821	19.42	19.84	19.42	19.48	8210	19.48	up	up	correct
FPAC.US	U	20190821	10.32	10.32	10.32	10.32	111	8.9324
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190821	23.08	23.16	23	23.08	110530	19.7137
FPH.US	Five Point Holdings LLC	20190821	7.34	7.42	7.14	7.41	104583	7.41	up	up	correct
FPI.US	Farmland Partners Inc	20190821	6.46	6.47	6.345	6.41	95842	6.0604	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190821	9.14	9.1674	9.08	9.13	65846	7.3	down	down	correct
FR.US	First Industrial Realty Trust Inc	20190821	38.46	38.93	38.17	38.77	668676	36.7275	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190821	12.6	12.61	12.57	12.6	94247	10.6936
FRO.US	Frontline Ltd	20190821	8	8.05	7.92	8	433818	6.5537
FRT.US	PC	20190821	25.81	25.98	25.79	25.84	15714	23.1326	up	up	correct
FSK.US	FS KKR Capital Corp	20190821	5.8	5.8499	5.75	5.77	333510	16.8481	down	down	correct
FSLY.US	Fastly Inc	20190821	20.24	21.94	20.12	21	1920749	21	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20190821	3.8	3.85	3.71	3.72	2103182	3.72	down	down	correct
FSR.US	Fisker Inc	20190821	10.01	10.01	10	10.01	44848	10.01
FSS.US	Federal Signal Corporation	20190821	30.52	30.53	29.99	30.04	472510	29.3837	down	down	correct
FT.US	Franklin Universal Trust	20190821	7.32	7.45	7.31	7.34	29660	6.4482	up	up	correct
FTCH.US	Farfetch Limited	20190821	10.66	10.74	10.32	10.46	1553722	10.46	down	down	correct
FTI.US	TechnipFMC plc	20190821	23.3878	23.4891	23.0791	23.1466	1877457	16.7419	down	down	correct
FTK.US	Flotek Industries Inc	20190821	2.09	2.13	2.08	2.12	713625	2.12	up	up	correct
FTS.US	Fortis Inc	20190821	41.1	41.26	41.06	41.21	264700	37.9655	up	up	correct
FTV.US	Fortive Corporation	20190821	70.87	70.95	70.09	70.25	1321450	58.2103	down	down	correct
FUBO.US	fuboTV Inc	20190821	7.43	7.5	7.43	7.5	386	7.5	up	down	incorrect
FUL.US	H.B. Fuller Company	20190821	42.71	43.06	42.36	42.5	141180	41.2614	down	up	incorrect
FUN.US	Cedar Fair L.P	20190821	54.61	55.41	54.29	54.94	420061	51.9856	up	up	correct
FVRR.US	Fiverr International Ltd	20190821	23.58	24.42	23.3	24.28	156835	24.28	up	down	incorrect
G.US	Genpact Limited	20190821	41.05	41.14	40.88	40.94	1121100	40.0747	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20190821	6.04	6.0733	6.0201	6.05	388709	4.7718	up	up	correct
GAM.US	PB	20190821	26.8399	26.84	26.7209	26.7637	2519	22.9899	down	down	correct
GATX.US	GATX Corporation	20190821	75.96	76.505	75.37	75.77	184177	71.3663	down	up	incorrect
GB.US	Global Blue Group Holding AG	20190821	10.32	10.32	10.32	10.32	111	10.32
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190821	24.95	25.38	24.95	25.35	71857	21.8929	up	up	correct
GBL.US	GAMCO Investors Inc	20190821	17.96	17.96	17.84	17.84	4009	15.5177	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190821	23.23	23.53	22.965	23.08	249580	21.1457	down	down	correct
GCI.US	Gannett Co Inc	20190821	8.49	8.55	8.325	8.34	1156698	7.8522	down	down	correct
GCO.US	Genesco Inc	20190821	33.22	33.6	32.53	33.25	309695	33.25	up	up	correct
GCP.US	GCP Applied Technologies Inc	20190821	17.78	17.86	17.64	17.7	379651	17.7	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190821	5.33	5.4	5.315	5.37	38777	4.3998	up	up	correct
GD.US	General Dynamics Corporation	20190821	189	189.0436	186.67	188.48	1012876	177.3868	down	down	correct
GDDY.US	GoDaddy Inc	20190821	63.9	64.7	63.79	64.22	1143390	64.22	up	up	correct
GDL.US	The GDL Fund	20190821	9.24	9.29	9.24	9.26	6833	8.2824	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190821	17.21	17.465	17.186	17.3488	35460	14.6414	up	up	correct
GDOT.US	Green Dot Corporation	20190821	30.77	31.9	30.5	31.82	573371	31.82	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20190821	20.72	20.86	20.6699	20.69	122013	17.938	down	down	correct
GE.US	General Electric Company	20190821	8.36	8.48	8.14	8.16	10663135	64.6176	down	down	correct
GEF.US	Greif Inc	20190821	32.5	32.77	32.2	32.5	177352	29.3677
GEL.US	Genesis Energy L.P	20190821	21.5	21.71	21.03	21.19	424395	17.2369	down	down	correct
GEO.US	The GEO Group Inc	20190821	17.55	17.817	17.43	17.61	642142	14.5561	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190821	4.84	4.92	4.8	4.9	504988	37.4205	up	down	incorrect
GES.US	Guess' Inc	20190821	15.02	15.18	14.61	14.93	1797286	14.2153	down	down	correct
GF.US	The New Germany Fund Inc	20190821	13.74	13.8017	13.73	13.78	9663	11.3789	up	down	incorrect
GFF.US	Griffon Corporation	20190821	18.2	18.325	18.05	18.08	121369	17.5648	down	up	incorrect
GFI.US	Gold Fields Limited	20190821	5.75	5.91	5.73	5.81	6346299	5.4538	up	up	correct
GGB.US	Gerdau S.A	20190821	2.99	3.09	2.97	3.07	12293790	2.6868	up	up	correct
GGG.US	Graco Inc	20190821	45.82	45.93	45.46	45.57	319359	44.3699	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20190821	19.97	20.05	19.96	19.96	21597	15.7299	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190821	8.4	8.4	8.373	8.38	35549	6.4436	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190821	10.8	10.8	10.71	10.74	9209	9.4047	down	down	correct
GHC.US	Graham Holdings Company	20190821	716.95	720.5	713.865	716.39	14108	697.7025	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20190821	11.63	11.74	11.15	11.49	22669	11.2382	down	down	correct
GHL.US	Greenhill & Co. Inc	20190821	14.2	14.2	13.62	13.78	268921	13.294	down	down	correct
GHM.US	Graham Corporation	20190821	18.79	18.93	18.75	18.76	32726	17.5427	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190821	14.11	14.18	14.09	14.16	83251	11.609	up	down	incorrect
GIB.US	CGI Inc	20190821	78.18	78.87	77.995	78.21	79597	78.21	up	up	correct
GIC.US	Global Industrial Company	20190821	21.05	21.35	20.9	21.23	95982	18.7171	up	up	correct
GIL.US	Gildan Activewear Inc	20190821	36.92	36.92	36.41	36.56	854145	35.5755	down	down	correct
GIM.US	Templeton Global Income Fund	20190821	6.16	6.17	6.13	6.16	296297	5.4195
GIS.US	General Mills Inc	20190821	54.62	54.84	54.215	54.38	2843326	50.3505	down	down	correct
GIX.US	WS	20190821	324.7	339.3	315.6	329.5	43079	326.6686	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190821	10	10	10	10	122	8.5576
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190821	22.03	22.2	22.02	22.1	2325	20.519	up	up	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190821	20.28	20.3	20.07	20.07	3922	19.3062	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190821	20.15	20.33	20.15	20.2	565	19.4805	up	up	correct
GKOS.US	Glaukos Corporation	20190821	63.8	63.84	62.83	63.03	389442	63.03	down	down	correct
GLOB.US	Globant S.A	20190821	91.25	95.08	90.17	93.63	320101	93.63	up	up	correct
GLOG.US	PA	20190821	26.9904	27.01	26.9113	27.01	9388	22.1369	up	up	correct
GLOP.US	PC	20190821	24.16	24.38	24.16	24.33	18924	18.8965	up	up	correct
GLT.US	Glatfelter Corporation	20190821	14.38	14.65	14.26	14.51	187500	13.3792	up	down	incorrect
GLW.US	Corning Incorporated	20190821	27.79	28.07	27.71	27.89	4654328	26.0253	up	up	correct
GM.US	General Motors Company	20190821	37.36	37.36	37.06	37.12	3791800	35.9228	down	down	correct
GME.US	GameStop Corp	20190821	3.5	3.62	3.44	3.54	6009223	3.54	up	down	incorrect
GMED.US	Globus Medical Inc	20190821	50.58	51.275	50.17	51.04	549245	51.04	up	up	correct
GMRE.US	PA	20190821	26.37	26.45	26.18	26.35	14713	22.4181	down	down	correct
GMS.US	GMS Inc	20190821	23.46	23.77	23.235	23.68	313515	23.68	up	down	incorrect
GNE.US	PA	20190821	8.422	8.49	8.4165	8.49	3249	7.2104	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190821	8.69	8.99	8.54	8.83	351943	7.9665	up	up	correct
GNRC.US	Generac Holdings Inc	20190821	74.85	75.05	74.47	74.65	500214	74.65	down	down	correct
GNT.US	PA	20190821	25.75	25.839	25.75	25.7731	1400	23.2787	up	up	correct
GNW.US	Genworth Financial Inc	20190821	4.4	4.5	4.365	4.49	3474484	4.49	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190821	20.5	20.5	20.33	20.39	137301	15.8496	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190821	17.59	17.79	17.23	17.56	2609205	17.5566	down	down	correct
GOLD.US	Barrick Gold Corporation	20190821	18.54	18.77	18.405	18.64	10336230	17.6352	up	up	correct
GOLF.US	Acushnet Holdings Corp	20190821	25.88	25.99	25.62	25.9	146803	24.8184	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20190821	39.78	40.33	39.16	39.79	757802	39.79	up	up	correct
GOTU.US	Gaotu Techedu Inc	20190821	15	17.15	15	16	3562100	16	up	down	incorrect
GPC.US	Genuine Parts Company	20190821	90.52	90.72	89.08	89.84	512879	83.225	down	up	incorrect
GPI.US	Group 1 Automotive Inc	20190821	78.84	78.84	76.96	77.11	159052	75.5569	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190821	26.16	26.6	26.16	26.58	18247	23.883	up	down	incorrect
GPK.US	Graphic Packaging Holding Company	20190821	13.27	13.44	13.22	13.35	3124123	12.7354	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190821	7.92	7.92	7.87	7.89	85252	6.6906	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190821	18.34	18.47	18.29	18.45	330119	15.5065	up	up	correct
GPN.US	Global Payments Inc	20190821	162	162.93	160.44	162.59	999249	160.8295	up	up	correct
GPRK.US	GeoPark Limited	20190821	17.0817	17.5199	16.6434	17.2908	215269	16.8962	up	up	correct
GPS.US	The Gap Inc	20190821	16.58	17.24	16.46	16.96	11520090	16.2173	up	up	correct
GPX.US	GP Strategies Corporation	20190821	13.59	13.89	13.375	13.8	24147	13.8	up	up	correct
GRC.US	The Gorman	20190821	30.61	30.7	30.2905	30.32	31596	29.151	down	down	correct
GRP.US	UN	20190821	48.21	48.21	47.255	47.3	8533	41.95	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190821	10.45	10.4699	10.3501	10.42	13147	9.1637	down	down	correct
GS.US	The Goldman Sachs Group Inc	20190821	202.74	203.02	200.17	200.68	1161185	190.3056	down	up	incorrect
GSBD.US	Goldman Sachs BDC Inc	20190821	20	20.11	19.95	20.02	182557	15.8607	up	up	correct
GSK.US	GlaxoSmithKline plc	20190821	40.67	40.88	40.5793	40.69	1932607	36.1951	up	down	incorrect
GSL.US	PB	20190821	24.18	24.2	23.9354	24.19	4789	19.0706	up	up	correct
GTES.US	Gates Industrial Corporation plc	20190821	8.21	8.49	8.17	8.4	1236316	8.4	up	up	correct
GTLS.US	Chart Industries Inc	20190821	63.34	64.18	62.67	63.07	418907	63.07	down	down	correct
GTN.US	Gray Television Inc	20190821	16.05	16.05	15.57	15.96	1450392	15.7224	down	down	correct
GTNA.US	Gray Television Inc	20190821	15.69	15.7	15.69	15.7	378	15.6325	up	up	correct
GTS.US	Triple	20190821	23.38	23.58	22.99	23.04	190161	23.04	down	up	incorrect
GTY.US	Getty Realty Corp	20190821	30.76	30.81	30.49	30.75	113227	26.9727	down	down	correct
GUT.US	The Gabelli Utility Trust	20190821	6.74	7	6.7	6.96	263746	5.8509	up	up	correct
GVA.US	Granite Construction Incorporated	20190821	28.35	28.71	27.93	28.5	400601	27.1776	up	up	correct
GWB.US	Great Western Bancorp Inc	20190821	30.37	30.37	29.92	30.06	314386	28.9901	down	down	correct
GWRE.US	Guidewire Software Inc	20190821	93.78	95.7	92.4	95.07	654931	95.07	up	down	incorrect
GWW.US	W.W. Grainger Inc	20190821	275.36	278.66	274.5	274.82	286251	264.7079	down	down	correct
GYC.US	Cabco Series 2004	20190821	19.26	19.66	18.88	19.66	356787	18.5057	up	up	correct
H.US	Hyatt Hotels Corporation	20190821	76.08	76.08	73.77	74.02	856400	73.4773	down	up	incorrect
HAE.US	Haemonetics Corporation	20190821	136.25	136.415	134.825	135.34	215983	135.34	down	down	correct
HAL.US	Halliburton Company	20190821	19.3	19.36	18.59	18.6	10975530	17.7627	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190821	27.77	28.01	27.66	27.76	264558	25.3773	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20190821	15.52	15.98	15.06	15.22	42308	14.3627	down	down	correct
HBI.US	Hanesbrands Inc	20190821	14.01	14.22	13.925	14	5053644	12.7747	down	down	correct
HBM.US	Hudbay Minerals Inc	20190821	3.19	3.21	3.1	3.15	441463	3.1198	down	down	correct
HCA.US	HCA Healthcare Inc	20190821	123.57	124.19	122.83	123.58	1336462	121.0814	up	up	correct
HCC.US	Warrior Met Coal Inc	20190821	21.1	21.7	21.07	21.31	704704	20.7593	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190821	885	885	885	885	0	884.2126
HCHC.US	HC2 Holdings Inc	20190821	2.07	2.1	1.9669	2.02	206588	2.02	down	down	correct
HCI.US	HCI Group Inc	20190821	41.16	41.93	41.06	41.68	69206	39.219	up	up	correct
HD.US	The Home Depot Inc	20190821	218.73	220.88	216.76	220.4	7940577	208.3014	up	down	incorrect
HDB.US	HDFC Bank Limited	20190821	110	110	109.3	109.35	873030	54.2758	down	up	incorrect
HE.US	Hawaiian Electric Industries Inc	20190821	44.21	44.65	44.1	44.6	374829	41.4014	up	up	correct
HEI.US	HEICO Corporation	20190821	145.78	146.07	143.3	144.2	455893	143.8104	down	down	correct
HEP.US	Holly Energy Partners L.P	20190821	27.41	27.7	27.23	27.67	168938	22.3377	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190821	13.93	14.14	13.93	14.05	34185	11.4709	up	up	correct
HES.US	Hess Corporation	20190821	63.67	65.41	63.55	64.83	2961546	62.0409	up	down	incorrect
HESM.US	Hess Midstream LP	20190821	19.1	19.1784	18.63	18.8	100739	15.509	down	down	correct
HFC.US	HollyFrontier Corporation	20190821	46.4	46.91	44.99	45.37	2058224	42.5332	down	down	correct
HFRO.US	PA	20190821	25.19	25.2	25.15	25.17	46609	22.0755	down	down	correct
HGLB.US	Highland Global Allocation Fund	20190821	10.43	10.55	10.31	10.53	64716	7.7035	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20190821	31.66	32.31	31.317	31.79	4165600	31.79	up	up	correct
HHC.US	The Howard Hughes Corporation	20190821	130.72	133.34	130.18	132.15	236988	132.15	up	up	correct
HI.US	Hillenbrand Inc	20190821	28.4	28.48	27.86	27.96	399413	26.2087	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20190821	58.72	58.95	58.45	58.88	1436926	55.314	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190821	209.57	210.82	208.47	209.43	182563	198.2741	down	down	correct
HIL.US	Hill International Inc	20190821	3.02	3.03	2.955	3	89128	3	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190821	5.06	5.11	5.0501	5.09	224407	4.2342	up	up	correct
HIW.US	Highwoods Properties Inc	20190821	43.95	44.15	43.65	43.93	414492	39.5349	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20190821	6.73	6.78	6.73	6.74	173895	5.4436	up	up	correct
HKIB.US	AMTD International Inc	20190821	9.4	9.4	9.11	9.23	8739	9.23	down	up	incorrect
HL.US	PB	20190821	51.3844	51.3844	51.3844	51.3844	0	44.4997
HLF.US	Herbalife Nutrition Ltd	20190821	35.33	35.66	34.73	34.9	1792710	34.9	down	up	incorrect
HLI.US	Houlihan Lokey Inc	20190821	43.9	44.67	43.64	44.18	456408	41.8085	up	up	correct
HLIO.US	Helios Technologies Inc.	20190821	42.18	42.32	41.41	41.43	45222	40.7336	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20190821	93.6	93.6	91.265	91.62	1750322	91.3418	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20190821	7.5	7.565	7.36	7.54	546008	7.54	up	up	correct
HMC.US	Honda Motor Co. Ltd	20190821	23.41	23.435	23.28	23.28	408774	21.789	down	down	correct
HMLP.US	PA	20190821	26.36	26.84	26.36	26.7	5226	21.8199	up	down	incorrect
HMN.US	Horace Mann Educators Corporation	20190821	43.68	43.71	43.13	43.56	84588	40.4046	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20190821	3.23	3.375	3.2	3.35	10733906	3.2746	up	down	incorrect
HNGR.US	Hanger Inc	20190821	19.1	19.45	18.995	19.31	250477	19.31	up	up	correct
HNI.US	HNI Corporation	20190821	31.02	31.26	30.69	31.02	229995	28.6697
HNP.US	Huaneng Power International Inc	20190821	22.66	22.67	22.585	22.67	4657	19.9799	up	down	incorrect
HOG.US	Harley	20190821	32.25	32.31	31.93	32.07	862378	30.4848	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190821	17.88	18.2	17.82	18.12	535949	17.1274	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190821	6.69	7.94	6.59	7.93	364754	7.93	up	up	correct
HP.US	Helmerich & Payne Inc	20190821	39.53	39.91	39.24	39.27	901532	34.018	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20190821	13.13	13.235	12.94	13.07	7453205	11.9342	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20190821	23.37	23.37	22.99	23.06	46576	19.4018	down	up	incorrect
HPI.US	John Hancock Preferred Income Fund	20190821	24.16	24.256	23.98	23.98	52646	20.2857	down	down	correct
HPQ.US	HP Inc	20190821	19.15	19.2	18.935	18.96	7505581	17.5041	down	up	incorrect
HPS.US	John Hancock Preferred Income Fund III	20190821	19.24	19.24	19.05	19.13	59750	16.0792	down	down	correct
HQH.US	Tekla Healthcare Investors	20190821	19.56	19.7095	19.5	19.64	112078	15.8761	up	up	correct
HQL.US	Tekla Life Sciences Investors	20190821	16.21	16.37	16.21	16.37	83271	13.2637	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20190821	32.98	33.14	32.74	32.76	626912	30.0035	down	down	correct
HRB.US	H&R Block Inc	20190821	27.32	27.36	26.93	27.05	2448230	23.7223	down	down	correct
HRC.US	Hill	20190821	105.34	106.05	104.91	105.51	270755	103.464	up	up	correct
HRI.US	Herc Holdings Inc	20190821	42.25	43.07	41.72	42.3	171093	42.1863	up	up	correct
HRL.US	Hormel Foods Corporation	20190821	41.09	41.23	40.63	40.97	3833128	39.1149	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20190821	14.47	14.62	14.45	14.57	120998	13.687	up	up	correct
HSBC.US	HSBC Holdings plc	20190821	36.47	36.5	36.2	36.26	2403834	33.4516	down	down	correct
HSC.US	Harsco Corporation	20190821	19.2	19.35	18.86	18.92	871240	18.92	down	down	correct
HSY.US	The Hershey Company	20190821	156.9	158.79	156.64	158.75	912818	150.7514	up	down	incorrect
HT.US	PE	20190821	24.95	25	24.9	24.98	11212	20.0185	up	up	correct
HTA.US	Healthcare Trust of America Inc	20190821	28	28.09	27.84	27.92	711581	25.4231	down	down	correct
HTD.US	John Hancock Tax	20190821	25.54	25.69	25.54	25.61	29458	21.6707	up	up	correct
HTGC.US	Hercules Capital Inc	20190821	13.13	13.13	12.98	13.05	403777	10.404	down	down	correct
HTH.US	Hilltop Holdings Inc	20190821	23.2	23.36	22.96	23.3	374613	22.4812	up	down	incorrect
HTY.US	John Hancock Investments	20190821	6.67	6.7	6.6437	6.7	16966	5.2345	up	down	incorrect
HUBB.US	Hubbell Incorporated	20190821	129.99	129.99	128.17	128.6	133166	121.1607	down	down	correct
HUBS.US	HubSpot Inc	20190821	194.2	204.26	194.2	199.54	705600	199.54	up	up	correct
HUM.US	Humana Inc	20190821	295.48	298.68	295.16	298	382470	293.4349	up	up	correct
HUN.US	Huntsman Corporation	20190821	19.6	19.71	19.2495	19.46	1992316	18.1047	down	down	correct
HUYA.US	HUYA Inc	20190821	23.9	23.99	23.35	23.75	1819743	23.75	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20190821	19.29	19.375	19.105	19.23	90763	15.5436	down	down	correct
HWM.US	Howmet Aerospace Inc	20190821	25.56	25.56	25.17	25.2	1449320	25.1406	down	down	correct
HXL.US	Hexcel Corporation	20190821	82.16	82.21	81.365	81.75	306443	81.3779	down	down	correct
HY.US	Hyster	20190821	57.42	57.7	56.48	56.66	63272	53.309	down	down	correct
HYB.US	The New America High Income Fund Inc	20190821	8.74	8.75	8.68	8.71	54137	7.3645	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190821	15.25	15.33	15.21	15.23	103840	12.6795	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190821	10.5	10.54	10.47	10.52	220676	8.6812	up	up	correct
HZN.US	Horizon Global Corporation	20190821	3.81	3.99	3.77	3.91	213975	3.91	up	up	correct
HZO.US	MarineMax Inc	20190821	14.34	14.58	14.17	14.37	185054	14.37	up	up	correct
IAA.US	IAA Inc	20190821	46.88	48.74	46.67	48.66	986193	48.66	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190821	8.21	8.225	8.12	8.16	56089	6.6713	down	down	correct
IAG.US	IAMGOLD Corporation	20190821	3.44	3.5398	3.41	3.43	3077216	3.43	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190821	52.2517	53.17	52.1	52.7	1617	50.7378	up	up	correct
IBM.US	International Business Machines Corporation	20190821	134.8387	135.8179	133.6798	134.1294	2806774	114.6502	down	down	correct
IBN.US	ICICI Bank Limited	20190821	11.5	11.5	11.4	11.46	2757327	11.4261	down	down	correct
IBP.US	Installed Building Products Inc	20190821	59.99	59.99	58.96	59.11	268501	58.5311	down	down	correct
ICD.US	Independence Contract Drilling Inc	20190821	1.11	1.18	1.1	1.14	7678	22.8	up	up	correct
ICE.US	Intercontinental Exchange Inc	20190821	92.23	92.75	91.97	92.72	1339431	90.0085	up	down	incorrect
ICL.US	ICL Group Ltd	20190821	4.74	4.76	4.72	4.74	75058	4.0768
IDA.US	IDACORP Inc	20190821	107.48	108.57	107.29	108.49	240683	101.7807	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190821	11.19	11.22	11.1204	11.22	59186	9.4581	up	up	correct
IDT.US	IDT Corporation	20190821	8.7	8.94	8.66	8.75	48218	8.75	up	up	correct
IEX.US	IDEX Corporation	20190821	166.3	166.91	165.59	165.86	271874	161.7471	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190821	111.73	112.34	110.21	110.49	648815	103.9035	down	up	incorrect
IFN.US	The India Fund Inc	20190821	19.95	20.02	19.9	19.99	64774	14.8577	up	up	correct
IFS.US	Intercorp Financial Services Inc	20190821	39.7	40.55	39.09	39.78	78280	35.0943	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190821	10.54	10.56	10.51	10.51	40193	8.6439	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190821	6.47	6.48	6.37	6.4	331999	5.3472	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190821	21	21.16	20.8	21.02	54534	19.0907	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190821	7.61	7.67	7.58	7.61	237262	6.2555
IGT.US	International Game Technology PLC	20190821	12.4	12.48	12.31	12.47	1090854	11.8311	up	up	correct
IHC.US	Independence Holding Company	20190821	37.32	38.7	37.105	37.93	27161	36.9319	up	down	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190821	7.04	7.1	7.0075	7.05	89595	5.796	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20190821	64.27	64.28	63.83	63.97	87677	62.122	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190821	10.55	10.55	10.43	10.48	36634	9.0239	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190821	10.4	10.43	10.32	10.32	16311	8.9434	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190821	18.09	18.2	18	18.04	45572	17.3254	down	down	correct
IIIN.US	Insteel Industries Inc	20190821	18.91	18.91	18.59	18.78	44323	16.62	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190821	15.64	15.65	15.56	15.62	116881	13.9996	down	down	correct
IIPR.US	PA	20190821	30.66	30.66	30.66	30.66	350	26.1609
IMAX.US	IMAX Corporation	20190821	21.24	21.435	21.0434	21.22	204753	21.22	down	down	correct
INFO.US	IHS Markit Ltd	20190821	65.49	65.675	64.94	65.13	1321878	64.0689	down	down	correct
INFY.US	Infosys Limited	20190821	11.4	11.45	11.28	11.3	7062861	10.6871	down	down	correct
ING.US	ING Groep N.V	20190821	9.42	9.425	9.31	9.33	2088240	8.8524	down	down	correct
INGR.US	Ingredion Incorporated	20190821	76.96	77.13	76.1	76.6	456632	71.51	down	down	correct
INN.US	Summit Hotel Properties Inc	20190821	11.22	11.27	11.12	11.14	479276	10.8066	down	down	correct
INS.US	Intelligent Systems Corporation	20190821	50.48	53.24	50.08	50.88	191789	50.88	up	up	correct
INSI.US	Insight Select Income Fund	20190821	19.87	19.94	19.84	19.94	91957	17.1752	up	up	correct
INSP.US	Inspire Medical Systems Inc	20190821	69	69	67.1	67.53	201892	67.53	down	down	correct
INSW.US	PA	20190821	25.672	25.8788	25.672	25.8788	1175	24.3112	up	up	correct
INT.US	World Fuel Services Corporation	20190821	39.43	39.62	39.15	39.46	296415	38.0644	up	up	correct
INVH.US	Invitation Homes Inc	20190821	28.47	28.595	28.3	28.56	3501421	27.3247	up	up	correct
IO.US	ION Geophysical Corporation	20190821	8.23	8.64	8.19	8.51	165611	8.51	up	up	correct
IP.US	International Paper Company	20190821	38.97	39.23	38.92	39.02	2899895	33.4392	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190821	20.43	20.61	20.38	20.57	2657009	18.4704	up	up	correct
IPI.US	Intrepid Potash Inc	20190821	3.08	3.08	3.01	3.02	36786	30.2	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20190821	12.88	13	12.81	12.83	169688	11.4813	down	down	correct
IQV.US	IQVIA Holdings Inc	20190821	155.89	157.46	154.56	157.19	717401	157.19	up	up	correct
IR.US	Ingersoll Rand Inc	20190821	30.15	30.15	29.38	29.59	867654	27.4099	down	down	correct
IRL.US	The New Ireland Fund Inc	20190821	8.2664	8.2664	8.2171	8.247	2212	6.5295	down	up	incorrect
IRM.US	Iron Mountain Incorporated	20190821	31.44	31.87	31.23	31.72	2468107	26.4697	up	up	correct
IRT.US	Independence Realty Trust Inc	20190821	13.81	13.86	13.66	13.79	352487	12.4802	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190821	14.36	14.41	14.34	14.38	193942	11.8818	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190821	26.15	26.29	26.15	26.21	23298	26.21	up	up	correct
IT.US	Gartner Inc	20190821	132.96	133.96	132.2	132.66	298752	132.66	down	up	incorrect
ITCB.US	Itaú Corpbanca	20190821	11.25	11.56	11.25	11.44	7532	10.1054	up	up	correct
ITGR.US	Integer Holdings Corporation	20190821	78.25	78.25	76.82	77.32	120844	77.32	down	up	incorrect
ITT.US	ITT Inc	20190821	57.67	57.71	56.81	56.99	388537	55.5187	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20190821	8.4638	8.5438	8.3589	8.4838	14248100	6.4626	up	down	incorrect
ITW.US	Illinois Tool Works Inc	20190821	153.79	154.71	151.5575	152.13	785360	144.1149	down	down	correct
IVC.US	Invacare Corporation	20190821	4.83	5.01	4.68	4.92	282845	4.8947	up	down	incorrect
IVH.US	Ivy Funds	20190821	13.48	13.5	13.41	13.45	69427	11.0191	down	down	correct
IVR.US	PC	20190821	26.19	26.21	26.1598	26.16	23419	21.4673	down	down	correct
IVZ.US	Invesco Ltd	20190821	15.62	15.67	15.47	15.57	3783240	14.0257	down	down	correct
IX.US	ORIX Corporation	20190821	71.04	71.17	70.92	71.1	38928	66.1661	up	up	correct
J.US	Jacobs Engineering Group Inc	20190821	84.64	86.13	84.46	86.03	968359	84.5723	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20190821	11.61	11.74	11.25	11.4	48597	11.4	down	up	incorrect
JBGS.US	JBG SMITH Properties	20190821	38.8	38.93	38.52	38.8	419845	36.4243
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190821	28.5	28.5	27.875	28	4034	25.1632	down	down	correct
JBL.US	Jabil Inc	20190821	27.6	27.67	27.38	27.56	810669	27.0814	down	up	incorrect
JBT.US	John Bean Technologies Corporation	20190821	103.77	105.85	103.0527	105.44	167710	104.6096	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190821	14.03	14.05	13.975	14.01	93587	11.4447	down	down	correct
JCI.US	Johnson Controls International plc	20190821	42.77	43.15	42.67	42.9	4361853	40.5387	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190821	9.63	9.65	9.58	9.64	47050	8.356	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190821	10.77	10.98	10.77	10.85	33375	9.0236	up	up	correct
JEF.US	Jefferies Financial Group Inc	20190821	18.75	18.9082	18.63	18.82	869800	16.49	up	up	correct
JELD.US	JELD	20190821	17.53	17.63	17.11	17.43	284800	17.43	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190821	8.8	8.94	8.75	8.75	15309	7.7419	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190821	7.03	7.03	6.9863	7.02	3086	6.4965	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20190821	9.59	9.65	9.5807	9.62	144083	8.1237	up	up	correct
JGH.US	Nuveen Global High Income Fund	20190821	15.09	15.24	15.09	15.2	123411	12.6131	up	down	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190821	10.3897	10.4	10.35	10.39	8594	9.2369	up	down	incorrect
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190821	9.98	9.98	9.88	9.98	118419	9.2635
JHG.US	Janus Henderson Group plc	20190821	18.37	18.57	18.27	18.45	1012006	16.3825	up	up	correct
JHI.US	John Hancock Investors Trust	20190821	17.09	17.3	17.0501	17.255	16360	14.1209	up	up	correct
JHS.US	John Hancock Income Securities Trust	20190821	14.53	14.575	14.51	14.52	21358	12.7215	down	up	incorrect
JHX.US	James Hardie Industries plc	20190821	15.74	15.76	15.6115	15.69	5525	15.1185	down	down	correct
JILL.US	J.Jill Inc	20190821	1.68	1.78	1.67	1.77	347245	8.85	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190821	20.69	20.83	19.21	19.83	1339798	19.83	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20190821	137.18	138.37	135.73	137.23	240719	136.8261	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20190821	23.0141	23.0494	22.99	23.01	19631	20.6254	down	down	correct
JMIA.US	Jumia Technologies AG	20190821	11.83	13.88	11.81	12.27	5554414	12.27	up	up	correct
JMM.US	Nuveen Multi	20190821	7.4145	7.4145	7.35	7.35	2627	6.5843	down	down	correct
JMP.US	JMP Group LLC	20190821	3.55	3.55	3.54	3.5499	1946	3.3946	down	down	correct
JNJ.US	Johnson & Johnson	20190821	131.7	132.41	130.85	131.53	6914009	123.1192	down	down	correct
JNPR.US	Juniper Networks Inc	20190821	23.65	23.975	23.51	23.86	2651107	22.0202	up	up	correct
JOE.US	The St. Joe Company	20190821	18.18	18.22	18	18.08	137951	17.9178	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190821	8.35	8.35	8.3	8.3	26448	6.8474	down	down	correct
JP.US	Jupai Holdings Limited	20190821	1.9	1.9	1.82	1.82	68897	1.82	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190821	9.8	9.82	9.77	9.79	143706	8.2985	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190821	24.34	24.3799	24.27	24.32	33662	20.8266	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190821	9.65	9.73	9.65	9.73	371023	8.3338	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190821	24.25	24.56	24.164	24.35	20710	21.198	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190821	7.44	7.49	7.435	7.44	677938	5.585
JRI.US	Nuveen Real Asset Income and Growth Fund	20190821	16.8	16.92	16.78	16.8	66210	13.841
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190821	9.52	9.56	9.5101	9.53	104231	8.0529	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20190821	10.63	10.72	10.58	10.65	34434	8.7228	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190821	15.24	15.26	15.17	15.21	24934	12.8223	down	down	correct
JT.US	Jianpu Technology Inc	20190821	3.67	3.72	3.59	3.62	297244	28.96	down	up	incorrect
JTA.US	Nuveen Tax	20190821	10.92	11.01	10.8918	10.94	12784	9.2687	up	up	correct
JTD.US	Nuveen Tax	20190821	16.33	16.5	16.33	16.41	20080	13.6847	up	up	correct
JW.US	B	20190821	44.56	44.56	44.56	44.56	41	42.339
JWN.US	Nordstrom Inc	20190821	25.56	26.66	25.35	26.54	12856250	25.6133	up	up	correct
K.US	Kellogg Company	20190821	63.54	63.83	62.835	63.35	1362341	57.878	down	down	correct
KAI.US	Kadant Inc	20190821	83.73	83.73	81.81	82.77	48083	81.2593	down	down	correct
KAMN.US	Kaman Corporation	20190821	57.86	58.105	57.4475	57.56	108610	55.182	down	down	correct
KAR.US	KAR Auction Services Inc	20190821	25.44	25.76	25.23	25.57	1776551	24.8235	up	up	correct
KB.US	KB Financial Group Inc	20190821	32.65	32.74	32.59	32.68	142097	30.1161	up	up	correct
KBH.US	KB Home	20190821	28.13	28.62	27.74	28.17	1556278	27.3393	up	up	correct
KBR.US	KBR Inc	20190821	25.59	25.68	25.34	25.46	780120	24.5999	down	down	correct
KEN.US	Kenon Holdings Ltd	20190821	21.48	21.48	21	21.089	1192	16.445	down	down	correct
KEP.US	Korea Electric Power Corporation	20190821	10.75	10.825	10.7	10.79	159560	10.2996	up	up	correct
KEX.US	Kirby Corporation	20190821	75.26	76.18	74.68	74.81	342408	74.81	down	down	correct
KEY.US	PK	20190821	25.03	25.03	25.03	25.03	0	21.7537
KEYS.US	Keysight Technologies Inc	20190821	88.55	89.225	88.16	89.14	2499332	89.14	up	up	correct
KF.US	The Korea Fund Inc	20190821	26.05	26.05	25.83	25.9	7250	20.0216	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190821	2.76	2.8	2.75	2.75	2416	2.75	down	down	correct
KFY.US	Korn Ferry	20190821	39.02	39.31	38.76	38.89	214331	37.9223	down	down	correct
KGC.US	Kinross Gold Corporation	20190821	4.75	4.775	4.665	4.7	12636066	4.5783	down	up	incorrect
KIM.US	PM	20190821	25.44	25.5	25.42	25.44	15027	22.6767
KIO.US	KKR Income Opportunities Fund	20190821	15.49	15.599	15.41	15.44	68715	12.3842	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20190821	45.47	46.2997	45.4	45.6	988818	44.202	up	up	correct
KLR.US	Kaleyra Inc	20190821	10.42	10.42	10.42	10.42	0	10.42
KMB.US	Kimberly	20190821	140.96	142.325	140.665	141.91	1144269	131.2358	up	up	correct
KMI.US	Kinder Morgan Inc	20190821	20.41	20.55	20.31	20.39	14030080	17.6092	down	down	correct
KMPR.US	Kemper Corporation	20190821	75.25	75.5	74.73	74.96	183490	72.1193	down	down	correct
KMT.US	Kennametal Inc	20190821	27.97	29.2	27.65	28.83	539720	27.2761	up	up	correct
KMX.US	CarMax Inc	20190821	84.07	84.07	82.58	83.17	1333498	83.17	down	down	correct
KN.US	Knowles Corporation	20190821	20.63	20.885	20.42	20.81	990329	20.81	up	down	incorrect
KNL.US	Knoll Inc	20190821	23.1	23.13	22.85	23.09	118804	22.0359	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20190821	18.83	18.92	18.794	18.82	30633	14.2997	down	down	correct
KNX.US	Knight	20190821	34.76	35.22	34.26	34.37	2576584	33.7189	down	down	correct
KO.US	The Coca	20190821	54.25	54.41	53.85	54.1	10886650	49.9699	down	up	incorrect
KODK.US	Eastman Kodak Company	20190821	2.22	2.39	2.22	2.33	170590	2.33	up	down	incorrect
KOF.US	Coca	20190821	58.19	59.41	57.47	59.15	96655	52.4989	up	up	correct
KOP.US	Koppers Holdings Inc	20190821	28.08	28.16	27.19	27.48	60846	27.48	down	down	correct
KOS.US	Kosmos Energy Ltd	20190821	6.46	6.63	6.33	6.4	3226500	6.1996	down	down	correct
KR.US	The Kroger Co	20190821	23.08	23.39	23.03	23.34	6137738	22.263	up	up	correct
KRA.US	Kraton Corporation	20190821	28.71	28.71	28.1	28.39	132138	28.39	down	down	correct
KRC.US	Kilroy Realty Corporation	20190821	79.04	79.3297	78.38	78.58	528992	73.3636	down	down	correct
KRG.US	Kite Realty Group Trust	20190821	14.67	14.67	14.42	14.45	467014	12.891	down	down	correct
KRO.US	Kronos Worldwide Inc	20190821	10.63	10.63	10.4	10.48	307073	9.1075	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190821	15.17	15.49	14.8995	15.14	25658	12.1402	down	up	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20190821	12.21	12.21	12.13	12.1384	44391	10.8826	down	down	correct
KSS.US	Kohl's Corporation	20190821	45.64	47.35	44.9	47.06	7291108	43.3852	up	down	incorrect
KSU.US	P	20190821	28.25	28.25	28.25	28.25	0	26.3317
KT.US	KT Corporation	20190821	11.34	11.5	11.23	11.38	536607	10.3656	up	up	correct
KTB.US	Kontoor Brands Inc	20190821	32.56	33.65	32.02	33.5	649844	30.7288	up	up	correct
KTF.US	DWS Municipal Income Trust	20190821	11.73	11.74	11.65	11.69	80291	10.5373	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190821	31.9789	31.9789	31.9789	31.9789	26	27.4146
KTN.US	Credit	20190821	32.15	32.2263	32.03	32.117	1315	28.3293	down	up	incorrect
KW.US	Kennedy	20190821	21.38	21.38	21.075	21.11	177082	18.9037	down	down	correct
KWR.US	Quaker Chemical Corporation	20190821	158.01	159.1	156.63	156.65	136392	153.8678	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190821	14.44	14.64	14.42	14.53	466739	11.2407	up	up	correct
L.US	Loews Corporation	20190821	49	49.1	48.5	48.84	1286939	48.1936	down	down	correct
LAC.US	Lithium Americas Corp	20190821	3.58	3.59	3.48	3.5	76008	3.5	down	down	correct
LAD.US	Lithia Motors Inc	20190821	130.41	130.9	129.065	130.23	110514	128.4475	down	up	incorrect
LADR.US	Ladder Capital Corp	20190821	16.84	16.97	16.835	16.95	393331	14.174	up	up	correct
LAIX.US	LAIX Inc	20190821	8.95	8.98	8.6973	8.96	114311	8.96	up	up	correct
LAZ.US	Lazard Ltd	20190821	34.45	34.45	33.72	34.18	327700	30.6185	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20190821	11.49	11.57	11.12	11.21	879100	11.0014	down	down	correct
LC.US	LendingClub Corporation	20190821	13.46	13.68	13.4	13.49	464592	13.49	up	up	correct
LCI.US	Lannett Company Inc	20190821	7.1	7.25	6.99	7.02	688299	7.02	down	down	correct
LCII.US	LCI Industries	20190821	86.88	86.93	84.71	84.86	100433	79.6861	down	up	incorrect
LDOS.US	Leidos Holdings Inc	20190821	85.47	85.54	84.88	85.54	815611	82.4606	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190821	24.92	25.15	24.9	25.02	64197	20.8939	up	down	incorrect
LEA.US	Lear Corporation	20190821	110.62	111.755	110.15	111.17	469810	107.6777	up	up	correct
LEAF.US	Leaf Group Ltd	20190821	4.72	4.77	4.44	4.45	70984	4.45	down	up	incorrect
LEG.US	Leggett & Platt Incorporated	20190821	39.1	39.4	38.72	38.85	1064402	35.3215	down	down	correct
LEJU.US	Leju Holdings Limited	20190821	1.54	1.68	1.54	1.68	174575	1.68	up	up	correct
LEN.US	Lennar Corporation	20190821	51.25	51.74	50.75	51.56	3354833	50.4933	up	up	correct
LENB.US	Lennar Corporation	20190821	41.1	41.1	40.55	41.02	42847	40.0856	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190821	8.53	8.56	8.5	8.52	237408	7.5974	down	down	correct
LEVI.US	Levi Strauss & Co	20190821	16.68	17.18	16.61	16.98	861548	16.507	up	up	correct
LFC.US	China Life Insurance Company Limited	20190821	11.72	11.72	11.595	11.66	239054	10.5544	down	down	correct
LGC.US	U	20190821	10.15	10.15	10.15	10.15	125	8.7861
LGF.US	B	20190821	10.19	10.35	10.03	10.17	458563	10.17	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20190821	10.84	10.96	10.54	10.72	719453	10.72	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190821	15.68	15.685	15.59	15.66	13867	12.744	down	up	incorrect
LH.US	Laboratory Corporation of America Holdings	20190821	168.04	169.43	167.67	168.58	489036	168.58	up	up	correct
LHX.US	L3Harris Technologies Inc	20190821	213.49	215.2	212	214.18	1254916	204.9289	up	up	correct
LII.US	Lennox International Inc	20190821	261	262.74	258.5	261.4	367728	254.234	up	up	correct
LIN.US	Linde plc	20190821	189.31	189.95	188.61	188.74	1074679	181.2795	down	down	correct
LINX.US	Linx S.A	20190821	7.34	7.45	7.24	7.28	86500	7.1319	down	up	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20190821	1.44	1.45	1.44	1.45	1338	1.45	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20190821	8.7	9.3	8.68	8.95	2451247	8.95	up	up	correct
LLY.US	Eli Lilly and Company	20190821	112	112.44	110	111.46	2207306	107.0314	down	down	correct
LMT.US	Lockheed Martin Corporation	20190821	384	384.275	379.29	383	791496	358.1721	down	up	incorrect
LNC.US	Lincoln National Corporation	20190821	53.88	54.3	53.49	53.98	925461	49.9999	up	up	correct
LND.US	BrasilAgro	20190821	4.16	4.22	4.1201	4.22	3562	3.5641	up	up	correct
LNN.US	Lindsay Corporation	20190821	88.77	91.015	88.07	90.84	79582	88.6935	up	down	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190821	5.59	5.7	5.4268	5.64	477511	5.3197	up	up	correct
LOW.US	Lowe's Companies Inc	20190821	110.02	110.24	107.11	108	19756400	104.1074	down	down	correct
LPG.US	Dorian LPG Ltd	20190821	9.98	10.11	9.85	9.92	308102	9.1627	down	down	correct
LPI.US	Laredo Petroleum Inc	20190821	2.89	2.99	2.82	2.87	141833	57.4	down	up	incorrect
LPL.US	LG Display Co. Ltd	20190821	5.46	5.47	5.43	5.44	227206	5.44	down	up	incorrect
LPX.US	Louisiana	20190821	22.72	22.91	22.55	22.71	1750092	21.8699	down	down	correct
LRN.US	Stride Inc	20190821	28.79	29.83	28.5	29.7	333761	29.7	up	up	correct
LSI.US	Life Storage Inc	20190821	103.74	104.83	103.48	104.26	531522	64.0232	up	up	correct
LSPD.US	Lightspeed POS Inc	20190821	32.9882	33.3103	32.5933	32.9415	4955	32.9415	down	up	incorrect
LTC.US	LTC Properties Inc	20190821	48.92	49.38	48.36	49.28	180584	42.924	up	up	correct
LTHM.US	Livent Corporation	20190821	6.85	6.85	6.61	6.75	1507100	6.75	down	down	correct
LUB.US	Luby's Inc	20190821	1.18	1.3	1.18	1.24	235694	0.7547	up	up	correct
LUMN.US	Lumen Technologies Inc	20190821	11.32	11.41	11.22	11.35	6829851	9.4114	up	up	correct
LUV.US	Southwest Airlines Co	20190821	50.41	50.89	50.35	50.59	2097666	50.2325	up	up	correct
LVS.US	Las Vegas Sands Corp	20190821	55.53	55.65	54.6	55.13	2325250	52.7588	down	down	correct
LW.US	Lamb Weston Holdings Inc	20190821	68.51	69.14	68.23	68.44	732508	66.4343	down	up	incorrect
LXFR.US	Luxfer Holdings PLC	20190821	16.64	16.83	16.25	16.26	123294	15.1954	down	down	correct
LXP.US	PC	20190821	54.53	55.55	54.05	55.55	582	48.8244	up	up	correct
LXU.US	LSB Industries Inc	20190821	4.56	4.59	4.29	4.33	316407	3.3308	down	down	correct
LYB.US	LyondellBasell Industries N.V	20190821	73.82	74.34	72.37	73.13	1627197	65.3488	down	down	correct
LYG.US	Lloyds Banking Group plc	20190821	2.38	2.385	2.34	2.34	5960125	2.1075	down	down	correct
LYV.US	Live Nation Entertainment Inc	20190821	72.15	72.15	71.49	71.84	604458	71.84	down	down	correct
LZB.US	La	20190821	32.09	34.25	30	30.04	1084449	28.9828	down	down	correct
M.US	Macy's Inc	20190821	15.57	15.66	15.35	15.38	16210752	13.9236	down	down	correct
MA.US	Mastercard Incorporated	20190821	279.64	282.1	279.2861	282.01	2492795	278.7901	up	down	incorrect
MAA.US	PI	20190821	66	66	66	66	11522	56.0559
MAC.US	The Macerich Company	20190821	28.18	28.35	27.67	27.67	2416666	23.7711	down	down	correct
MAIN.US	Main Street Capital Corporation	20190821	43.58	43.73	43.08	43.67	179231	37.169	up	up	correct
MAN.US	ManpowerGroup Inc	20190821	85.17	85.72	84.405	84.97	300882	79.7784	down	down	correct
MANU.US	Manchester United plc	20190821	17.65	17.66	17.25	17.35	28857	16.875	down	down	correct
MAS.US	Masco Corporation	20190821	40.77	41.31	40.39	40.92	5138432	39.6442	up	up	correct
MATX.US	Matson Inc	20190821	36.92	36.945	36.31	36.81	122853	35.218	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190821	11.09	11.11	11	11.06	84016	9.9275	down	down	correct
MAXR.US	Maxar Technologies Inc	20190821	6.85	6.86	6.6	6.78	748237	6.7426	down	down	correct
MBI.US	MBIA Inc	20190821	9.34	9.35	9.21	9.24	627871	9.24	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190821	7.73	7.84	7.7	7.81	2733478	5.9216	up	up	correct
MC.US	Moelis & Company	20190821	33.59	33.77	33.13	33.5	238076	26.647	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190821	14.5	14.51	14.45	14.5	52389	13.1517
MCB.US	Metropolitan Bank Holding Corp	20190821	38.2811	38.93	38.2811	38.82	5877	38.82	up	down	incorrect
MCD.US	McDonald's Corporation	20190821	219.9	220.79	218.73	220.71	2053321	208.0768	up	down	incorrect
MCI.US	Barings Corporate Investors	20190821	16.6	16.6	16.401	16.52	16413	14.1167	down	down	correct
MCK.US	McKesson Corporation	20190821	144.99	148.66	144.86	146.49	2169282	142.8246	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20190821	6.37	6.4	6.29	6.29	51432	4.811	down	down	correct
MCO.US	Moody's Corporation	20190821	218.46	219.738	218.2	219.04	512434	215.1561	up	down	incorrect
MCR.US	MFS Charter Income Trust	20190821	8.3	8.32	8.28	8.32	86397	6.8487	up	up	correct
MCS.US	The Marcus Corporation	20190821	35.04	35.04	34.225	34.32	104314	33.7727	down	down	correct
MCY.US	Mercury General Corporation	20190821	52.48	52.84	52.33	52.6	179880	46.4172	up	up	correct
MD.US	MEDNAX Inc	20190821	22.02	22.07	21.58	21.92	537169	21.92	down	down	correct
MDC.US	M.D.C. Holdings Inc	20190821	37.44	37.45	36.95	37.12	277730	31.9217	down	down	correct
MDLA.US	Medallia Inc	20190821	37.02	38.45	36.5	37.41	657208	37.41	up	up	correct
MDLQ.US	Medley LLC	20190821	20.04	20.04	19.6601	19.73	17604	14.7685	down	up	incorrect
MDLX.US	Medley Capital Corporation 6.87	20190821	18.713	19.29	18.713	18.92	3205	13.6962	up	up	correct
MDP.US	Meredith Corporation	20190821	44.88	44.88	43.52	43.62	396734	41.4282	down	down	correct
MDT.US	Medtronic plc	20190821	106.61	108.01	106.47	107.79	6550042	102.073	up	up	correct
MDU.US	MDU Resources Group Inc	20190821	26.76	26.81	26.635	26.78	621968	24.8254	up	up	correct
MEC.US	Mayville Engineering Company Inc	20190821	12.44	13.42	12.231	12.76	45900	12.76	up	up	correct
MED.US	Medifast Inc	20190821	105.82	106.18	102.89	105.89	325542	97.6579	up	up	correct
MEI.US	Methode Electronics Inc	20190821	27.69	28.14	27.31	28.11	183042	27.3047	up	down	incorrect
MER.US	PK	20190821	26.35	26.43	26.3	26.31	145800	24.0136	down	down	correct
MFC.US	Manulife Financial Corporation	20190821	16.5	16.77	16.47	16.7	1793620	14.9317	up	up	correct
MFG.US	Mizuho Financial Group Inc	20190821	2.95	2.95	2.91	2.92	527743	2.6411	down	down	correct
MFGP.US	Micro Focus International plc	20190821	19.46	19.67	19.37	19.53	275436	16.1312	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190821	13.63	13.68	13.62	13.64	44140	12.4015	up	up	correct
MFM.US	MFS Municipal Income Trust	20190821	7.08	7.09	7.05	7.05	89184	6.3369	down	up	incorrect
MFO.US	MFA Financial Inc. SR NT 42	20190821	26.0685	26.15	26.0685	26.15	11115	23.4707	up	up	correct
MFV.US	MFS Special Value Trust	20190821	5.73	5.8	5.65	5.67	37206	4.6006	down	up	incorrect
MG.US	Mistras Group Inc	20190821	15.51	15.75	15.41	15.68	89989	15.68	up	up	correct
MGA.US	Magna International Inc	20190821	48.46	49	48.38	48.72	690781	45.5828	up	up	correct
MGF.US	MFS Government Markets Income Trust	20190821	4.61	4.63	4.61	4.62	86280	4.0755	up	up	correct
MGM.US	MGM Resorts International	20190821	29.2	29.25	28.48	28.51	2702473	28.0414	down	down	correct
MGP.US	MGM Growth Properties LLC	20190821	29.22	29.31	29.07	29.12	282026	25.1598	down	down	correct
MGR.US	Affiliated Managers Group Inc	20190821	26.42	26.42	26.3	26.34	19246	23.2835	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190821	23.37	23.61	23.13	23.16	41353	19.9525	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20190821	10.42	10.465	10.23	10.39	1521167	10.3324	down	down	correct
MH.US	PD	20190821	4.2713	4.5	4.2713	4.48	38143	4.48	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190821	16.84	16.95	16.77	16.81	40800	15.1068	down	up	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20190821	7.71	7.73	7.67	7.67	52588	7.0485	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190821	12.53	12.53	12.44	12.44	59320	11.1907	down	down	correct
MHK.US	Mohawk Industries Inc	20190821	117.26	117.35	115.54	115.98	693501	115.98	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190821	17.6184	18	17.405	17.9648	5147	16.5001	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190821	13.67	13.68	13.63	13.65	24834	12.3184	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20190821	22.45	22.45	22.11	22.41	3809	18.4524	down	up	incorrect
MIC.US	Macquarie Infrastructure Corporation	20190821	38.04	38.25	37.87	38.13	582300	2.1529	up	up	correct
MIN.US	MFS Intermediate Income Trust	20190821	3.83	3.86	3.83	3.84	226416	3.2112	up	up	correct
MIXT.US	MiX Telematics Limited	20190821	14.11	14.3599	14.06	14.14	63403	13.405	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190821	14.38	14.38	14.3	14.3	29280	12.9054	down	down	correct
MKC.US	V	20190821	80.535	80.88	80.535	80.655	9000	78.0017	up	up	correct
MKL.US	Markel Corporation	20190821	1141.75	1145.83	1134.36	1137.33	22496	1137.33	down	down	correct
MLI.US	Mueller Industries Inc	20190821	27.01	27.01	26.52	26.59	136046	25.7132	down	down	correct
MLM.US	Martin Marietta Materials Inc	20190821	255	256.475	251.445	253.25	715859	248.1063	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20190821	10.47	10.5	10.25	10.32	11298	10.32	down	down	correct
MLR.US	Miller Industries Inc	20190821	32.4	32.63	31.98	32.05	19069	30.4063	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20190821	97.86	98.02	97.45	97.8	786300	94.224	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190821	20.74	20.803	20.67	20.7	59235	18.5107	down	down	correct
MMI.US	Marcus & Millichap Inc	20190821	35.42	35.45	34.86	34.97	168171	34.97	down	down	correct
MMM.US	3M Company	20190821	162.69	163.65	161.05	161.15	1623565	149.2926	down	up	incorrect
MMP.US	Magellan Midstream Partners L.P	20190821	67.48	67.75	66.83	67.2	878739	54.9855	down	up	incorrect
MMS.US	Maximus Inc	20190821	79.3	79.64	78.55	78.63	288734	76.1137	down	down	correct
MMT.US	MFS Multimarket Income Trust	20190821	5.82	5.84	5.8	5.81	96718	4.8642	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190821	14.77	14.84	14.73	14.74	73907	13.3859	down	down	correct
MN.US	Manning & Napier Inc	20190821	1.69	1.75	1.69	1.75	11069	1.6652	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190821	15.66	15.7486	15.62	15.65	37115	14.2254	down	down	correct
MNR.US	PC	20190821	24.74	24.75	24.7	24.735	69133	21.5621	down	down	correct
MNRL.US	Brigham Minerals Inc	20190821	20.48	20.74	19.99	20.13	101800	16.6498	down	down	correct
MO.US	Altria Group Inc	20190821	46.33	46.53	45.93	46.25	5323659	38.0104	down	up	incorrect
MOD.US	Modine Manufacturing Company	20190821	10	10.56	9.94	10.51	388898	10.51	up	up	correct
MODN.US	Model N Inc	20190821	27.1	27.26	26.9288	27.03	697938	27.03	down	up	incorrect
MOG.US	A	20190821	81.01	81.66	80.05	81.21	108251	79.1934	up	down	incorrect
MOGU.US	MOGU Inc	20190821	3.12	3.13	2.86	3.06	133283	3.06	down	down	correct
MOH.US	Molina Healthcare Inc	20190821	132.68	134.77	131.79	133.26	328385	133.26	up	up	correct
MOS.US	The Mosaic Company	20190821	19.56	19.59	19.05	19.07	3748323	18.5894	down	down	correct
MOV.US	Movado Group Inc	20190821	24.45	25.39	24.05	25.08	306106	23.8654	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190821	14.2927	14.3253	14.2802	14.3	14827	12.9422	up	up	correct
MPC.US	Marathon Petroleum Corporation	20190821	47.38	47.78	46.5	47.23	3815871	42.5536	down	down	correct
MPLX.US	MPLX LP	20190821	27.8	28.235	27.79	28.03	2280299	20.9936	up	up	correct
MPV.US	Barings Participation Investors	20190821	16.86	17.53	16.86	17.45	23786	15.0832	up	up	correct
MPW.US	Medical Properties Trust Inc	20190821	18.27	18.43	18.14	18.37	2647430	16.0897	up	up	correct
MPX.US	Marine Products Corporation	20190821	15.06	15.31	14.75	14.84	16806	13.7801	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190821	13.11	13.16	13.08	13.09	33914	11.8021	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190821	15.11	15.115	14.92	15.02	99884	13.4961	down	down	correct
MRC.US	MRC Global Inc	20190821	12.88	12.96	12.65	12.89	877202	12.89	up	down	incorrect
MRK.US	Merck & Co. Inc	20190821	86.2244	87.1837	86.0645	86.8439	6188981	76.4654	up	up	correct
MRO.US	Marathon Oil Corporation	20190821	12.81	12.88	12.385	12.42	11897620	12.0655	down	down	correct
MSA.US	MSA Safety Incorporated	20190821	102.81	103.11	101.8	102.1	104658	99.3481	down	down	correct
MSB.US	Mesabi Trust	20190821	23.5	23.83	23.5	23.6	42392	18.9713	up	up	correct
MSC.US	Studio City International Holdings Limited	20190821	19.5	19.5	19.5	19.5	268	19.5
MSCI.US	MSCI Inc	20190821	232.71	236.22	231.91	235.03	410492	230.8834	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190821	9.26	9.3	9.26	9.3	20383	8.1805	up	up	correct
MSGS.US	W	20190821	268.24	268.48	258.13	261.13	871985	259.4262	down	down	correct
MSI.US	Motorola Solutions Inc	20190821	177.25	179.24	176.6	179.2	769344	172.5554	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20190821	69.62	69.8057	68.46	68.64	339988	56.3108	down	down	correct
MT.US	ArcelorMittal	20190821	13.54	13.56	13.37	13.42	2912669	13.2957	down	down	correct
MTB.US	M&T Bank Corporation	20190821	147.21	148.115	146.62	147.38	490615	135.9908	up	up	correct
MTD.US	Mettler	20190821	664.31	673.46	661.12	669.58	145952	669.58	up	up	correct
MTDR.US	Matador Resources Company	20190821	15.83	16.16	15.58	15.88	1759411	15.8181	up	up	correct
MTG.US	MGIC Investment Corporation	20190821	12.57	12.655	12.38	12.4	1899872	11.7505	down	down	correct
MTH.US	Meritage Homes Corporation	20190821	64.75	65.12	63.95	64.86	472918	64.86	up	up	correct
MTL.US	P	20190821	0.7899	0.8099	0.75	0.78	74143	0.78	down	down	correct
MTN.US	Vail Resorts Inc	20190821	242.74	244.1495	241.6563	242.25	135088	234.5188	down	down	correct
MTOR.US	Meritor Inc	20190821	17.95	18.01	17.75	17.78	949113	17.78	down	down	correct
MTR.US	Mesa Royalty Trust	20190821	6.91	7.66	6.781	6.88	33228	6.0912	down	down	correct
MTRN.US	Materion Corporation	20190821	60.73	61.66	60.5	61.3	122996	60.3038	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190821	22.34	22.34	22.16	22.17	29349	20.9685	down	down	correct
MTW.US	The Manitowoc Company Inc	20190821	14.34	14.51	14.17	14.25	403497	14.25	down	down	correct
MTX.US	Minerals Technologies Inc	20190821	48.81	48.98	48.05	48.48	146926	48.0727	down	down	correct
MTZ.US	MasTec Inc	20190821	61.55	62.32	61.21	61.94	732405	61.94	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190821	15.2	15.24	15.1	15.11	46520	13.5498	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190821	14.28	14.28	14.2198	14.27	77852	12.9505	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190821	12.92	12.94	12.87	12.88	41249	11.61	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190821	4.75	4.765	4.68	4.69	1444035	4.33	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190821	15.35	15.36	15.27	15.29	15762	14.2405	down	up	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190821	14.66	14.66	14.54	14.57	65950	13.2229	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190821	14.48	14.4965	14.43	14.43	101827	12.8726	down	down	correct
MUR.US	Murphy Oil Corporation	20190821	19.97	20.29	19.58	19.61	2374324	18.0697	down	down	correct
MUSA.US	Murphy USA Inc	20190821	92.36	92.625	89.69	89.71	486477	88.9098	down	down	correct
MUX.US	McEwen Mining Inc	20190821	1.79	1.87	1.75	1.83	2402628	1.83	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20190821	9.49	9.5	9.47	9.49	128500	8.5489
MVO.US	MV Oil Trust	20190821	7.13	7.2828	7.13	7.19	12713	5.4259	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190821	15.25	15.3299	15.21	15.21	23745	13.644	down	down	correct
MWA.US	Mueller Water Products Inc	20190821	10.56	10.56	10.29	10.32	665258	9.9184	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20190821	10.69	10.92	10.69	10.91	185650	10.91	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20190821	10	10	9.9495	9.9495	334	9.9495	down	down	correct
MXF.US	The Mexico Fund Inc	20190821	12.16	12.26	12.08	12.26	35692	11.3114	up	up	correct
MXL.US	MaxLinear Inc	20190821	20.9	21.15	20.51	20.82	332389	20.82	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190821	14.46	14.51	14.46	14.5	23073	13.1737	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20190821	14.85	14.9	14.82	14.9	99292	13.3558	up	down	incorrect
MYE.US	Myers Industries Inc	20190821	15.71	15.83	15.53	15.6	67950	14.388	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190821	13.67	13.67	13.59	13.6	79826	12.3389	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190821	15.35	15.3813	15.27	15.3	27275	13.6184	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190821	13.14	13.15	13.12	13.13	20931	11.8729	down	down	correct
MYOV.US	Myovant Sciences Ltd	20190821	7.88	8	7.68	7.93	122952	7.93	up	down	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20190821	15.17	15.215	15.16	15.2	170487	14.5664	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190821	14.5	14.5384	14.48	14.51	437378	13.6535	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190821	14.18	14.28	14.18	14.22	31477	13.4457	up	up	correct
NAT.US	Nordic American Tankers Limited	20190821	1.91	2.01	1.88	1.98	1244537	1.7109	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190821	13.63	13.67	13.591	13.61	13368	12.9294	down	up	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20190821	22.24	22.355	22.24	22.31	77272	19.7278	up	up	correct
NBHC.US	National Bank Holdings Corporation	20190821	33.73	33.73	33.3	33.45	78273	31.5206	down	down	correct
NBR.US	Nabors Industries Ltd	20190821	2.09	2.12	1.96	1.96	185047	94.9474	down	up	incorrect
NC.US	NACCO Industries Inc	20190821	49.54	49.595	48.91	48.91	10943	45.8255	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190821	10.51	10.59	10.51	10.53	50195	9.8146	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190821	51.47	51.47	50.71	50.9	1241296	50.9	down	up	incorrect
NCR.US	NCR Corporation	20190821	30.53	31.3	30.315	31.11	766452	31.11	up	up	correct
NCV.US	PA	20190821	26.1472	26.1472	26.1	26.11	1084	23.0507	down	down	correct
NCZ.US	PA	20190821	25.84	25.9	25.83	25.881	4680	24.5269	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190821	4.22	4.32	4.21	4.21	105938	30.2134	down	down	correct
NEA.US	Nuveen AMT	20190821	14.35	14.39	14.31	14.34	623731	13.521	down	down	correct
NEM.US	Newmont Corporation	20190821	38.33	38.645	38.2	38.53	4826176	36.2383	up	up	correct
NEP.US	NextEra Energy Partners LP	20190821	49.19	49.29	48.89	49.21	422548	45.3742	up	up	correct
NETI.US	Eneti Inc	20190821	6.0283	6.0682	5.8403	6.0483	25488	54.7973	up	up	correct
NEU.US	NewMarket Corporation	20190821	475.81	484.08	473.531	482.94	99850	458.7437	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190821	14.83	14.85	14.78	14.85	39027	13.7356	up	up	correct
NEW.US	Puxin Limited	20190821	6.5	6.65	6.5	6.6	374946	6.6	up	down	incorrect
NEWR.US	New Relic Inc	20190821	57	57.99	56.66	57.4	1003135	57.4	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20190821	5.59	5.59	5.4	5.5	880243	5.5	down	down	correct
NEXA.US	Nexa Resources S.A	20190821	8.32	8.34	8.18	8.33	74086	7.4775	up	up	correct
NFG.US	National Fuel Gas Company	20190821	46.96	47.57	46.94	47.53	454364	43.4767	up	up	correct
NFH.US	WS	20190821	10.25	10.25	10.16	10.16	3115	8.5596	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190821	12.23	12.25	12.1	12.13	281969	10.1534	down	up	incorrect
NGG.US	National Grid plc	20190821	51.86	52	51.77	51.91	265261	45.9286	up	up	correct
NGL.US	PC	20190821	25.5773	25.6136	25.529	25.6136	1198	19.9247	up	up	correct
NGS.US	Natural Gas Services Group Inc	20190821	11.71	11.72	11.23	11.6	62444	11.6	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190821	9.45	9.45	9.22	9.32	53575	7.8233	down	up	incorrect
NGVT.US	Ingevity Corporation	20190821	77.2	79.3	76.16	79.13	331523	79.13	up	up	correct
NHI.US	National Health Investors Inc	20190821	82.36	82.85	81.7	82.59	94846	71.5706	up	down	incorrect
NI.US	PB	20190821	28.14	28.2	28.07	28.08	23228	24.25	down	up	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190821	13.67	13.68	13.62	13.66	43632	12.9868	down	up	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20190821	21.76	21.85	21.66	21.73	61123	17.568	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190821	10.44	10.46	10.42	10.42	27638	9.9892	down	up	incorrect
NINE.US	Nine Energy Service Inc	20190821	7.84	8.18	7.55	7.6	161935	7.6	down	up	incorrect
NIO.US	NIO Inc	20190821	3.23	3.27	3.02	3.05	21524358	3.05	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190821	13.82	13.89	13.81	13.81	7964	13.22	down	up	incorrect
NJR.US	New Jersey Resources Corporation	20190821	44.82	45.11	44.66	45.06	330722	41.1712	up	up	correct
NKE.US	NIKE Inc	20190821	81.94	82.84	81.63	82.74	6454171	80.9265	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190821	12.61	12.63	12.591	12.6	3944	11.9653	down	down	correct
NKX.US	Nuveen California AMT	20190821	15.44	15.48	15.41	15.44	50647	14.6099
NL.US	NL Industries Inc	20190821	3.37	3.42	3.37	3.41	6261	3.1575	up	down	incorrect
NLS.US	Nautilus Inc	20190821	1.28	1.3	1.22	1.25	235139	1.25	down	down	correct
NLSN.US	Nielsen Holdings plc	20190821	20.55	20.895	20.55	20.69	2588631	20.1225	up	up	correct
NLY.US	PI	20190821	25.82	25.82	25.68	25.78	129051	22.1051	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20190821	0.1712	0.1751	0.1712	0.1751	3496	1.7514	up	down	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20190821	11.5	11.5	11.43	11.44	10643	10.9023	down	up	incorrect
NMM.US	Navios Maritime Partners L.P	20190821	16.01	16.585	15.6	16.01	129161	14.4083
NMPRG.US	Navios Maritime Holdings Inc	20190821	11.25	11.25	11.25	11.25	400	11.25
NMR.US	Nomura Holdings Inc	20190821	3.78	3.78	3.73	3.75	747609	3.3695	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190821	14.35	14.35	14.35	14.35	1301	13.5894
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190821	14.3	14.3	14.02	14.13	19887	13.4708	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190821	14.38	14.45	14.36	14.36	199161	13.5997	down	down	correct
NNI.US	Nelnet Inc	20190821	66.79	66.87	65.84	66.25	38629	64.2115	down	down	correct
NNN.US	National Retail Properties Inc	20190821	54.89	55.31	54.54	55.21	568563	49.3881	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190821	10.4	10.4	10.28	10.39	12762	6.2261	down	up	incorrect
NOA.US	North American Construction Group Ltd	20190821	11.9	12.04	11.76	11.83	123633	11.4779	down	down	correct
NOAH.US	Noah Holdings Limited	20190821	31.33	31.9	31.26	31.28	178620	31.28	down	down	correct
NOC.US	Northrop Grumman Corporation	20190821	372.13	373.19	366.5	369.14	654976	355.594	down	up	incorrect
NOK.US	Nokia Corporation	20190821	5.2	5.21	5.16	5.17	7978491	5.17	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190821	13.8836	14.16	13.86	13.86	3149	13.2094	down	down	correct
NOMD.US	Nomad Foods Limited	20190821	20.42	20.52	20.35	20.41	705488	20.41	down	down	correct
NOV.US	NOV Inc	20190821	19.04	19.38	19.01	19.08	2500857	18.8272	up	up	correct
NOVA.US	Sunnova Energy International Inc	20190821	10.45	10.46	9.85	10.16	243600	10.16	down	down	correct
NOW.US	ServiceNow Inc	20190821	262	267.84	260.24	265.78	1903322	265.78	up	down	incorrect
NP.US	Neenah Inc	20190821	67	67.37	65.99	66.42	77254	61.3926	down	down	correct
NPK.US	National Presto Industries Inc	20190821	84.41	85.62	83.165	84.58	54744	74.3513	up	down	incorrect
NPO.US	EnPro Industries Inc	20190821	63.72	64.89	63.32	64.59	117045	62.1578	up	up	correct
NPTN.US	NeoPhotonics Corporation	20190821	6.19	6.39	6.11	6.3	856647	6.3	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190821	13.65	13.7656	13.56	13.58	48510	12.9455	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190821	14.2	14.24	14.16	14.19	46782	13.3085	down	down	correct
NR.US	Newpark Resources Inc	20190821	6.76	6.76	6.59	6.59	253342	6.59	down	up	incorrect
NRG.US	NRG Energy Inc	20190821	35.46	35.82	35.28	35.78	2260299	33.4032	up	down	incorrect
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190821	18.06	18.49	18.06	18.18	102271	14.1395	up	up	correct
NRK.US	Nuveen New York AMT	20190821	13.65	13.65	13.56	13.61	94017	13.049	down	down	correct
NRP.US	Natural Resource Partners L.P	20190821	27.6375	27.8846	27.6375	27.75	3579	22.9238	up	up	correct
NRT.US	North European Oil Royalty Trust	20190821	6.834	6.946	6.74	6.74	22314	5.6475	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190821	27.5	27.71	27.32	27.68	11600	24.71	up	up	correct
NS.US	PC	20190821	24.5	24.62	24.35	24.4	27452	19.1589	down	down	correct
NSA.US	PA	20190821	33.39	33.68	33.17	33.33	282260	30.2194	down	down	correct
NSC.US	Norfolk Southern Corporation	20190821	173.19	174.67	173.08	174.2	1305116	167.3987	up	up	correct
NSCO.US	WS	20190821	7.04	7.09	6.87	6.98	58581	4.2624	down	down	correct
NSL.US	Nuveen Senior Income Fund	20190821	5.71	5.75	5.71	5.73	126892	4.8144	up	up	correct
NSP.US	Insperity Inc	20190821	96.47	98.75	95.95	97.61	573084	91.433	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190821	27.17	27.77	27.06	27.55	274070	24.2498	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190821	12.81	12.83	12.73	12.83	239744	106.0195	up	up	correct
NTP.US	Nam Tai Property Inc	20190821	9.09	9.2	9	9.2	19444	9.2	up	up	correct
NTR.US	Nutrien Ltd	20190821	49.82	50	49.3	49.35	599457	45.053	down	down	correct
NTZ.US	Natuzzi S.p.A	20190821	1.3826	1.41	1.28	1.31	20724	1.31	down	down	correct
NUE.US	Nucor Corporation	20190821	49.67	49.85	49.15	49.19	1673289	46.0064	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190821	15.67	15.7155	15.655	15.67	16611	14.8298
NUS.US	Nu Skin Enterprises Inc	20190821	40.4	41	39.53	40.46	360968	37.0595	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190821	10.48	10.51	10.45	10.51	297005	10.0605	up	up	correct
NUW.US	Nuveen AMT	20190821	18	18.1	17.96	18.1	42434	17.2298	up	up	correct
NVG.US	Nuveen AMT	20190821	16.8	16.83	16.74	16.79	342649	15.6713	down	down	correct
NVGS.US	Navigator Holdings Ltd	20190821	9.62	9.77	9.62	9.76	71992	9.76	up	up	correct
NVR.US	NVR Inc	20190821	3582.02	3649.45	3568	3609.24	19756	3609.24	up	down	incorrect
NVRO.US	Nevro Corp	20190821	83.33	85.35	82.36	85.02	322270	85.02	up	up	correct
NVS.US	Novartis AG	20190821	90.08	90.535	89.96	90.12	2137565	83.6092	up	up	correct
NVT.US	nVent Electric plc	20190821	20.72	20.915	20.61	20.74	694374	19.3782	up	up	correct
NVTA.US	Invitae Corporation	20190821	26.51	27.4	26.03	26.45	3235168	26.45	down	down	correct
NWG.US	NatWest Group plc	20190821	4.49	4.505	4.44	4.46	981592	4.0487	down	down	correct
NWN.US	Northwest Natural Holding Company	20190821	71.35	71.64	70.58	71.64	76017	66.2058	up	up	correct
NX.US	Quanex Building Products Corporation	20190821	17.25	17.33	17.1	17.25	102356	16.5373
NXC.US	Nuveen California Select Tax	20190821	15.92	15.92	15.26	15.46	23481	14.3042	down	up	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190821	14.63	14.65	14.61	14.65	52379	13.7702	up	up	correct
NXP.US	Nuveen Select Tax	20190821	15.71	15.76	15.71	15.75	33164	14.5868	up	down	incorrect
NXQ.US	Nuveen Select Tax	20190821	14.63	14.6653	14.5872	14.63	29281	13.5434
NXR.US	Nuveen Select Tax	20190821	15.9	15.94	15.89	15.92	29906	14.731	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20190821	46.33	46.7	46.15	46.53	68374	43.3331	up	up	correct
NYCB.US	PU	20190821	48.6257	48.8	48.53	48.8	3075	48.8	up	down	incorrect
NYT.US	The New York Times Company	20190821	28.6	28.93	28.45	28.66	880776	28.2741	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190821	16.41	16.45	16.39	16.44	202386	15.6788	up	down	incorrect
O.US	Realty Income Corporation	20190821	72.76	72.84	72.1	72.65	741242	65.7732	down	down	correct
OAK.US	PB	20190821	26.66	26.93	26.66	26.93	16785	23.1148	up	up	correct
OC.US	Owens Corning	20190821	57.18	57.35	56.57	57.04	747957	55.2946	down	down	correct
OCN.US	Ocwen Financial Corporation	20190821	1.68	1.82	1.63	1.8	650214	27	up	down	incorrect
ODC.US	Oil	20190821	30.78	31.34	29.7	29.75	11162	27.8515	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190821	13.37	13.62	13.02	13.16	345977	12.6877	down	down	correct
OFC.US	Corporate Office Properties Trust	20190821	28.95	29.23	28.71	28.84	925884	26.2409	down	down	correct
OFG.US	OFG Bancorp	20190821	20.69	20.915	20.53	20.75	152482	19.9487	up	up	correct
OGE.US	OGE Energy Corp	20190821	42.74	43	42.58	42.93	1025658	38.6465	up	up	correct
OGS.US	ONE Gas Inc	20190821	90.63	91.15	90.39	91	164522	85.3372	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20190821	39.25	39.65	39.03	39.51	2634665	33.1743	up	down	incorrect
OI.US	O	20190821	10.58	10.61	10.33	10.33	2051782	10.1818	down	up	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20190821	7.98	8	7.87	7.88	65306	7.0281	down	down	correct
OIBR.US	C	20190821	0.79	0.83	0.74	0.77	286931100	0.77	down	down	correct
OII.US	Oceaneering International Inc	20190821	13.31	13.445	13.03	13.28	920593	13.28	down	down	correct
OIS.US	Oil States International Inc	20190821	14.68	14.79	14.32	14.55	243377	14.55	down	down	correct
OKE.US	ONEOK Inc	20190821	71.57	71.9	70.91	71.18	1970969	58.5761	down	down	correct
OLN.US	Olin Corporation	20190821	16.62	16.83	16.285	16.33	2686288	14.9774	down	down	correct
OLP.US	One Liberty Properties Inc	20190821	27.89	28	27.67	27.79	33339	22.9001	down	down	correct
OMC.US	Omnicom Group Inc	20190821	77.97	77.995	77.13	77.29	1067882	70.154	down	down	correct
OMF.US	OneMain Holdings Inc	20190821	39.27	39.91	39.16	39.41	725900	26.3323	up	up	correct
OMI.US	Owens & Minor Inc	20190821	4.99	5.07	4.61	4.7	1520338	4.6896	down	up	incorrect
ONE.US	OneSmart International Education Group Limited	20190821	7.42	7.45	7.14	7.27	210900	7.27	down	down	correct
ONTO.US	Onto Innovation Inc	20190821	28.49	28.95	28.03	28.93	152275	28.93	up	up	correct
OOMA.US	Ooma Inc	20190821	12.18	12.4	12.04	12.34	44087	12.34	up	down	incorrect
OPY.US	Oppenheimer Holdings Inc	20190821	27.42	27.42	26.9001	26.97	30864	24.6845	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20190821	12.4	12.49	12.2	12.39	526624	11.9742	down	down	correct
ORA.US	Ormat Technologies Inc	20190821	72.97	72.97	72.13	72.35	138258	71.3205	down	down	correct
ORAN.US	Orange S.A	20190821	15	15.02	14.92	14.97	260584	12.8014	down	up	incorrect
ORC.US	Orchid Island Capital Inc	20190821	6.14	6.16	6.03	6.05	690992	4.2003	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20190821	15.89	16.05	15.85	15.94	222103	12.6597	up	down	incorrect
ORCL.US	Oracle Corporation	20190821	53.53	53.93	53.17	53.24	6113303	51.2968	down	down	correct
ORI.US	Old Republic International Corporation	20190821	22.14	22.45	22.04	22.41	1733238	17.3119	up	up	correct
ORN.US	Orion Group Holdings Inc	20190821	4.29	4.5	4.29	4.41	274348	4.41	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20190821	1.71	1.77	1.69	1.73	150999	1.73	up	up	correct
OSK.US	Oshkosh Corporation	20190821	69.91	69.91	69.01	69.25	525350	67.0728	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20190821	28.05	28.31	27.78	27.94	553500	26.5896	down	up	incorrect
OVV.US	Ovintiv Inc	20190821	4.45	4.52	4.31	4.33	2815204	19.8859	down	down	correct
OXM.US	Oxford Industries Inc	20190821	68.01	69.25	67.91	69.2	164950	66.194	up	up	correct
OXY.US	Occidental Petroleum Corporation	20190821	45.09	45.46	44.17	45.06	8500288	41.9581	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190821	91.72	93.12	91.24	92.61	40052	85.7398	up	up	correct
PACK.US	Ranpak Holdings Corp	20190821	5.21	5.32	5.01	5.2	4489	5.2	down	down	correct
PAG.US	Penske Automotive Group Inc	20190821	43.03	43.09	42.415	42.73	280749	40.8698	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20190821	49.48	51.4	49.26	51.31	1717117	51.31	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190821	15.17	15.2	15.1101	15.12	29494	13.753	down	down	correct
PAM.US	Pampa Energía S.A	20190821	16.64	17.36	16.23	16.53	891061	16.53	down	down	correct
PAR.US	PAR Technology Corporation	20190821	22.35	22.45	21.69	22.03	201810	21.7537	down	down	correct
PARR.US	Par Pacific Holdings Inc	20190821	21.9	21.95	21.56	21.77	198828	21.77	down	down	correct
PAYC.US	Paycom Software Inc	20190821	250	256.84	249.48	251.9	638186	251.9	up	down	incorrect
PB.US	Prosperity Bancshares Inc	20190821	64.7	65.055	64.18	64.67	253618	60.1318	down	down	correct
PBA.US	Pembina Pipeline Corporation	20190821	36.58	37.08	36.48	36.93	850840	31.4954	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190821	26.63	26.6971	26.55	26.63	6429	22.5466
PBF.US	PBF Energy Inc	20190821	22.76	22.92	22.36	22.62	1319882	22.1704	down	down	correct
PBFX.US	PBF Logistics LP	20190821	20.37	20.49	20.27	20.32	58597	16.1762	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20190821	32.96	33.05	32.57	32.78	208296	32.78	down	down	correct
PBI.US	Pitney Bowes Inc	20190821	3.57	3.625	3.49	3.57	2121233	3.232
PBR.US	Petróleo Brasileiro S.A.	20190821	13.38	14.12	13.21	13.81	35672473	11.0332	up	down	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20190821	12.11	12.865	11.95	12.56	12498090	10.846	up	up	correct
PBT.US	Permian Basin Royalty Trust	20190821	5.01	5.08	4.88	4.91	139326	4.1958	down	down	correct
PBY.US	Prospect Capital Corporation	20190821	25.8508	25.93	25.8508	25.8997	8494	22.8948	up	down	incorrect
PCF.US	High Income Securities Fund	20190821	8.27	8.35	8.26	8.35	15849	6.4988	up	up	correct
PCG.US	PG&E Corporation	20190821	11.74	12.85	11.41	12.25	12416540	12.25	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190821	23.95	24.14	23.95	24.12	354086	18.9232	up	down	incorrect
PCK.US	PIMCO California Municipal Income Fund II	20190821	10.05	10.05	9.79	9.86	145741	8.7953	down	up	incorrect
PCM.US	PCM Fund Inc	20190821	10.93	11.14	10.93	11.04	53781	8.9716	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190821	17.64	17.64	17.5409	17.63	49259	14.6788	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20190821	19.03	19.349	18.95	19.05	37666	17.9838	up	up	correct
PD.US	PagerDuty Inc	20190821	34.58	36.43	34.5	35.03	310114	35.03	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190821	31.7	31.96	31.6001	31.86	158176	25.2066	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20190821	20.18	20.23	20.085	20.11	553462	17.9449	down	down	correct
PDS.US	Precision Drilling Corporation	20190821	1.22	1.23	1.14	1.15	67595	23	down	up	incorrect
PDT.US	John Hancock Premium Dividend Fund	20190821	17.04	17.15	16.95	17.15	73545	14.3085	up	up	correct
PEAK.US	Healthpeak Properties Inc	20190821	33.99	34.34	33.72	34.25	1911905	31.0845	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190821	58.37	58.96	58.26	58.87	1323573	54.0411	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190821	4.45	4.76	4.425	4.64	2292059	3.88	up	down	incorrect
PEN.US	Penumbra Inc	20190821	145.5	147.085	144.35	144.54	264871	144.54	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20190821	15.21	15.25	15.1701	15.18	75305	12.8101	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190821	14.91	15.01	14.86	14.86	40231	12.8295	down	down	correct
PFE.US	Pfizer Inc	20190821	34.94	35.12	34.82	34.87	18226251	30.2968	down	down	correct
PFGC.US	Performance Food Group Company	20190821	46.75	47.03	46.2	46.5	709611	46.5	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20190821	11.52	11.63	11.49	11.54	92366	9.2426	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20190821	10.38	10.387	10.3	10.37	220917	8.2979	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190821	12.98	12.98	12.51	12.52	31459	10.6702	down	down	correct
PFS.US	Provident Financial Services Inc	20190821	23.9	23.95	23.75	23.89	142824	21.3859	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20190821	28.14	28.16	27.74	27.98	387509	27.165	down	down	correct
PG.US	The Procter & Gamble Company	20190821	119.27	119.6502	118.68	119.2	4037412	112.7543	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190821	11.65	11.65	11.41	11.54	34086	9.3451	down	down	correct
PGR.US	The Progressive Corporation	20190821	77.46	77.665	77.02	77.3	1523907	69.8077	down	down	correct
PGRE.US	Paramount Group Inc	20190821	13.17	13.179	12.94	13.06	2074192	12.0242	down	down	correct
PGTI.US	PGT Innovations Inc	20190821	14.3	14.48	14.23	14.39	274623	14.39	up	down	incorrect
PGZ.US	Principal Real Estate Income Fund	20190821	20	20.28	20	20.2	36460	16.7816	up	down	incorrect
PH.US	Parker	20190821	165.47	165.98	163.36	164.08	616249	157.4653	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190821	10.39	10.4133	10.37	10.39	54821	8.819
PHG.US	Koninklijke Philips N.V	20190821	46.66	46.97	46.59	46.76	479102	44.0446	up	up	correct
PHI.US	PLDT Inc	20190821	20.5	21	20.5	20.74	247579	17.5772	up	down	incorrect
PHK.US	PIMCO High Income Fund	20190821	7.82	7.88	7.82	7.86	361435	6.2513	up	up	correct
PHM.US	PulteGroup Inc	20190821	32.81	32.99	32.41	32.89	2532829	31.9232	up	up	correct
PHR.US	Phreesia Inc	20190821	26.55	27.46	25.0705	26.97	130045	26.97	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20190821	9.09	9.15	9.06	9.14	43220	7.3416	up	up	correct
PHX.US	PHX Minerals Inc	20190821	11.01	11.25	11.01	11.04	36928	10.6509	up	up	correct
PII.US	Polaris Inc	20190821	83.22	84.16	82.56	82.97	485655	78.0765	down	up	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20190821	4.59	4.61	4.5815	4.61	143899	3.8509	up	up	correct
PINS.US	Pinterest Inc	20190821	35.13	36.75	35.13	36.56	8904772	36.56	up	up	correct
PIPR.US	Piper Sandler Companies	20190821	72.35	72.69	71.81	72.18	50100	66.4216	down	up	incorrect
PJT.US	PJT Partners Inc	20190821	42.34	42.92	42.04	42.31	98922	40.3661	down	down	correct
PK.US	Park Hotels & Resorts Inc	20190821	24.07	24.12	23.685	23.91	2010814	21.7141	down	down	correct
PKE.US	Park Aerospace Corp	20190821	17.32	17.33	17.06	17.07	102497	15.0615	down	down	correct
PKG.US	Packaging Corporation of America	20190821	101.34	101.85	100.91	101.25	678500	93.9329	down	up	incorrect
PKI.US	PerkinElmer Inc	20190821	82.83	83.7	82.355	83.48	524386	83.0223	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20190821	26.34	26.44	26.333	26.44	55206	21.2898	up	up	correct
PKX.US	POSCO	20190821	43.47	43.56	43.255	43.53	169961	40.5342	up	down	incorrect
PLAN.US	Anaplan Inc	20190821	57.88	59.7362	57.08	58.82	1606007	58.82	up	up	correct
PLD.US	Prologis Inc	20190821	83.01	83.94	82.45	83.3	1501482	78.5944	up	up	correct
PLNT.US	Planet Fitness Inc	20190821	67.76	69.05	66.73	68.22	1330425	68.22	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190821	42.92	42.92	42.22	42.35	40343	39.4216	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20190821	18.51	18.875	18.4	18.68	290824	16.0601	up	up	correct
PM.US	Philip Morris International Inc	20190821	83.42	83.6	82.08	83.05	3311106	71.845	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20190821	14.8	14.8	14.69	14.75	75243	14.0112	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20190821	15.89	15.92	15.82	15.9	109443	15.1516	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20190821	8.04	8.06	7.99	8	135520	7.1222	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20190821	13.46	13.52	13.44	13.46	64277	11.8819
PMT.US	PennyMac Mortgage Investment Trust	20190821	22.18	22.24	22.1	22.19	740167	18.0095	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190821	12.71	12.73	12.54	12.64	42401	11.8873	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20190821	127.44	127.48	125.73	126	1546963	116.8548	down	up	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20190821	13.62	13.8499	13.61	13.7245	6626	12.9679	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190821	11.77	11.85	11.77	11.85	14771	11.3606	up	up	correct
PNM.US	PNM Resources Inc	20190821	51.25	51.37	50.85	51.26	628527	48.3394	up	up	correct
PNR.US	Pentair plc	20190821	36.76	36.855	36.42	36.53	740690	35.262	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20190821	94.46	95.74	94.44	95.73	714533	87.5241	up	up	correct
POLY.US	Plantronics Inc	20190821	27.74	28.105	27.53	27.83	274321	27.3792	up	down	incorrect
POR.US	Portland General Electric Company	20190821	56.04	56.55	55.93	56.5	582024	51.6966	up	up	correct
POST.US	Post Holdings Inc	20190821	96.62	96.91	95.14	95.53	670057	95.53	down	down	correct
PPG.US	PPG Industries Inc	20190821	111.41	111.91	110.5	110.7	697702	106.6971	down	down	correct
PPL.US	PPL Corporation	20190821	29.56	29.76	29.44	29.76	2075318	25.888	up	up	correct
PPT.US	Putnam Premier Income Trust	20190821	5.27	5.31	5.26	5.3	186714	4.3917	up	down	incorrect
PRA.US	ProAssurance Corporation	20190821	38.77	39.295	38.46	38.72	144723	36.9766	down	up	incorrect
PRG.US	PROG Holdings Inc	20190821	64.0011	64.5807	63.8512	64.131	380630	54.123	up	down	incorrect
PRGO.US	Perrigo Company plc	20190821	47.78	48.16	46.95	47.92	757422	45.6329	up	up	correct
PRI.US	Primerica Inc	20190821	119.53	119.93	118.29	118.29	357299	115.0544	down	down	correct
PRLB.US	Proto Labs Inc	20190821	97.15	97.555	95.77	95.92	162971	95.92	down	down	correct
PRMW.US	Primo Water Corporation	20190821	12.43	12.53	12.38	12.53	933573	12.0939	up	up	correct
PRO.US	PROS Holdings Inc	20190821	73.9	75.14	73.61	74.08	170143	74.08	up	down	incorrect
PRS.US	Prudential Financial Inc	20190821	26.98	27.13	26.95	27.03	45187	24.0852	up	up	correct
PRT.US	PermRock Royalty Trust	20190821	7.24	7.24	7	7.08	29918	5.9839	down	down	correct
PRTY.US	Party City Holdco Inc	20190821	4.82	5.02	4.755	4.85	2010606	4.85	up	up	correct
PRU.US	Prudential Financial Inc	20190821	81.5	81.73	81.09	81.4	2316766	72.2302	down	down	correct
PSA.US	Public Storage	20190821	261.27	262.84	259.18	261.06	461122	240.2627	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190821	28.84	28.9999	28.6	28.74	19632	23.889	down	down	correct
PSN.US	Parsons Corporation	20190821	34.02	34.5	33.856	34.28	224641	34.28	up	up	correct
PSO.US	Pearson plc	20190821	10.03	10.07	9.995	10.01	140072	9.3952	down	down	correct
PSTG.US	Pure Storage Inc	20190821	13.83	14.03	13.65	13.87	4590473	13.87	up	down	incorrect
PSTL.US	Postal Realty Trust Inc	20190821	15.205	15.29	15.12	15.16	3200	13.6402	down	up	incorrect
PSX.US	Phillips 66	20190821	99.61	100	98.28	99.3	1988298	89.3	down	up	incorrect
PSXP.US	Phillips 66 Partners LP	20190821	53.7	54.57	53.56	54.13	591788	43.5592	up	up	correct
PTR.US	PetroChina Company Limited	20190821	49.96	50.11	49.49	49.68	54048	42.1863	down	up	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190821	17.95	17.96	17.81	17.93	192681	14.6145	down	down	correct
PUK.US	Prudential plc	20190821	34.98	35.02	34.33	34.33	269131	27.7117	down	down	correct
PUKPRA.US	PUKPRA	20190821	26.876	26.99	26.876	26.96	5684	23.9272	up	up	correct
PUMP.US	ProPetro Holding Corp	20190821	11.89	12.04	11.72	11.82	1694392	11.82	down	down	correct
PVG.US	Pretium Resources Inc	20190821	12.43	12.74	12.43	12.61	1196864	12.61	up	up	correct
PVH.US	PVH Corp	20190821	72.58	72.75	71.33	71.99	730021	71.8217	down	down	correct
PVL.US	Permianville Royalty Trust	20190821	2.65	2.65	2.56	2.57	38930	2.1278	down	up	incorrect
PWR.US	Quanta Services Inc	20190821	33.63	33.85	33.335	33.43	1137848	33.1368	down	down	correct
PXD.US	Pioneer Natural Resources Company	20190821	128	129.1395	125.94	126.94	1291537	118.5046	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190821	9.72	9.75	9.7	9.7	16420	9.1542	down	down	correct
PYS.US	PPlus Trust Series RRD	20190821	17.5047	17.6506	17.5047	17.6052	1016	14.3104	up	up	correct
PYT.US	PPLUS Trust Series GSC	20190821	20.2	20.2	20.2	20.2	1000	18.9105
PZC.US	PIMCO California Municipal Income Fund III	20190821	11.15	11.19	11.1	11.15	54908	10.5258
PZN.US	Pzena Investment Management Inc	20190821	8.35	8.53	8.2462	8.41	51746	7.5247	up	up	correct
QD.US	Qudian Inc	20190821	8.4	8.4	8.09	8.27	3203638	8.27	down	down	correct
QGEN.US	QIAGEN N.V	20190821	34.73	35.05	34.6	34.8	784675	34.8	up	up	correct
QSR.US	Restaurant Brands International Inc	20190821	75.97	76.25	74.99	75.23	1767065	68.9209	down	up	incorrect
QTWO.US	Q2 Holdings Inc	20190821	91.42	91.68	90.34	90.74	367455	90.74	down	down	correct
QUOT.US	Quotient Technology Inc	20190821	7.62	7.75	7.52	7.55	485883	7.55	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190821	25.41	25.45	25.25	25.35	65979	21.6429	down	down	correct
R.US	Ryder System Inc	20190821	48.46	48.99	48.02	48.67	281727	44.2144	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190821	22.26	22.26	22.19	22.21	92232	16.7093	down	up	incorrect
RACE.US	Ferrari N.V	20190821	157.22	157.61	156.35	156.49	455074	154.5347	down	up	incorrect
RAD.US	Rite Aid Corporation	20190821	5.67	5.77	5.47	5.59	1165997	5.59	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20190821	43.8	44.17	43.06	43.81	354487	43.81	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190821	39.33	39.85	39.2784	39.5	269633	37.9017	up	up	correct
RBC.US	Regal Beloit Corporation	20190821	71.1	71.34	70.59	70.84	203156	68.8421	down	down	correct
RC.US	Ready Capital Corporation	20190821	15.02	15.1	14.95	15.03	71139	11.4495	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190821	26.44	26.44	26.44	26.44	502	23.2246
RCB.US	Ready Capital Corporation	20190821	25.65	25.75	25.59	25.67	5900	23.9336	up	up	correct
RCF.US	UN	20190821	43.8	43.95	40.55	40.8	645459	40.8	down	down	correct
RCI.US	Rogers Communications Inc	20190821	50.5	50.75	50.28	50.53	218574	45.4337	up	up	correct
RCL.US	Royal Caribbean Group	20190821	108.65	108.69	107.12	107.67	778544	105.2285	down	up	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20190821	9.52	9.5812	9.46	9.52	60667	7.7705
RCUS.US	Arcus Biosciences Inc	20190821	7.23	7.25	6.97	6.98	255849	6.98	down	down	correct
RDN.US	Radian Group Inc	20190821	22.86	22.99	22.52	22.61	1175849	21.4335	down	down	correct
RDS.US	B	20190821	56.64	56.64	56.23	56.42	1341042	52.8429	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190821	35.17	35.39	34.93	35.05	88963	34.4785	down	down	correct
RE.US	Everest Re Group Ltd	20190821	247.64	248.68	245.9	247.85	121812	232.6407	up	up	correct
RELX.US	RELX PLC	20190821	23.81	23.88	23.74	23.76	266881	22.5625	down	down	correct
RENN.US	Renren Inc	20190821	0.84	0.89	0.8276	0.84	6799	2.52
RES.US	RPC Inc	20190821	6.11	6.115	5.83	5.84	1536629	5.84	down	down	correct
REV.US	Revlon Inc	20190821	16.59	16.83	16.01	16.65	121411	16.65	up	up	correct
REVG.US	REV Group Inc	20190821	11.93	11.94	11.77	11.85	87196	11.5517	down	down	correct
REX.US	REX American Resources Corporation	20190821	73.19	73.64	72.17	72.86	41129	72.86	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20190821	43.48	43.6	43.15	43.25	418712	41.507	down	up	incorrect
REZI.US	Resideo Technologies Inc	20190821	14.48	14.48	13.805	13.89	927225	13.89	down	down	correct
RF.US	Regions Financial Corporation	20190821	14.18	14.2055	14.01	14.13	9295490	12.8281	down	up	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190821	14.32	14.42	14.2701	14.34	53986	12.0365	up	up	correct
RFL.US	Rafael Holdings Inc	20190821	20.0763	20.5	19.89	20.1	28635	20.1	up	up	correct
RFP.US	Resolute Forest Products Inc	20190821	4.57	4.62	4.52	4.54	373478	4.2079	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20190821	148.83	150.08	147.89	149.1	295518	141.1436	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20190821	41.05	41.2999	40.47	40.65	159511	35.6958	down	down	correct
RGS.US	Regis Corporation	20190821	17.85	17.85	17.08	17.14	269858	17.14	down	down	correct
RGT.US	Royce Global Value Trust Inc	20190821	9.95	9.991	9.93	9.97	2738	7.7095	up	up	correct
RH.US	RH	20190821	142.37	146.47	142	144.55	671054	144.55	up	up	correct
RHI.US	Robert Half International Inc	20190821	55.81	55.96	55.14	55.22	642600	52.4725	down	up	incorrect
RHP.US	Ryman Hospitality Properties Inc	20190821	82.9	82.91	81.68	81.96	405926	78.285	down	down	correct
RIG.US	Transocean Ltd	20190821	4.67	4.83	4.53	4.58	17034340	4.58	down	down	correct
RIO.US	Rio Tinto Group	20190821	48.79	48.82	48.4001	48.48	2691496	40.2946	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190821	16.95	16.985	16.88	16.97	22790	12.2019	up	up	correct
RJF.US	Raymond James Financial Inc	20190821	77.19	77.8	76.972	77.66	815377	49.8655	up	up	correct
RL.US	Ralph Lauren Corporation	20190821	88.29	88.49	86.32	87.07	937192	83.5756	down	up	incorrect
RLGY.US	Realogy Holdings Corp	20190821	6.16	6.35	6.0898	6.32	1795692	6.32	up	up	correct
RLI.US	RLI Corp	20190821	93.02	93.02	92.2	92.36	78394	86.7153	down	down	correct
RLJ.US	RLJ Lodging Trust	20190821	16.33	16.36	16.1615	16.26	1841992	15.5615	down	up	incorrect
RM.US	Regional Management Corp	20190821	27.04	27.16	26.61	27.08	42292	26.3244	up	up	correct
RMD.US	ResMed Inc	20190821	136.11	137.38	135.855	136.56	280333	134.0927	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190821	22.42	22.4616	22.22	22.2997	25820	19.3424	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20190821	20.3	20.74	20.3	20.6	32000	17.9887	up	up	correct
RMO.US	Romeo Power Inc	20190821	9.83	9.83	9.83	9.83	100	9.83
RMPL.US	P	20190821	25.8273	25.8273	25.65	25.65	2036	25.2872	down	down	correct
RMT.US	Royce Micro	20190821	7.88	7.92	7.85	7.88	69980	6.5273
RNG.US	RingCentral Inc	20190821	137.94	142.47	137.16	139.94	857136	139.94	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190821	23.26	23.3386	23.1244	23.29	147970	19.9947	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190821	188.93	189.23	188.045	188.35	211256	184.4129	down	up	incorrect
ROG.US	Rogers Corporation	20190821	136.74	137.11	135.08	136.05	156200	136.05	down	down	correct
ROK.US	Rockwell Automation Inc	20190821	153.02	153.36	151.08	151.88	433578	145.8902	down	down	correct
ROL.US	Rollins Inc	20190821	33.43	33.47	33.07	33.23	1168105	21.7223	down	down	correct
ROP.US	Roper Technologies Inc	20190821	361.63	362.88	358	359.8	244588	355.4353	down	down	correct
RPM.US	RPM International Inc	20190821	67.75	68.34	67.393	68.18	646491	65.3597	up	up	correct
RPT.US	RPT Realty	20190821	11.88	11.89	11.75	11.89	444405	10.7522	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190821	14.82	14.92	14.7626	14.86	203851	12.6806	up	down	incorrect
RRC.US	Range Resources Corporation	20190821	4.31	4.38	4.11	4.11	7569306	4.0725	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20190821	2.04	2.12	1.98	2.1	1192038	2.0628	up	up	correct
RRX.US	Regal Beloit Corporation	20190821	71.1	71.34	70.59	70.84	203156	68.8421	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20190821	99.14	99.14	97.64	98.15	529283	93.715	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20190821	18.595	18.675	18.56	18.56	13200	14.3083	down	down	correct
RSG.US	Republic Services Inc	20190821	89.45	89.66	89.095	89.3	558825	85.7646	down	down	correct
RTX.US	Raytheon Technologies Corporation	20190821	127.9	128.22	126.79	127.33	1719559	75.6968	down	down	correct
RVI.US	Retail Value Inc	20190821	7.1644	7.2247	7.0607	7.0871	248227	-21.9967	down	down	correct
RVLV.US	Revolve Group Inc	20190821	23.91	26.5	23.91	25.38	1767615	25.38	up	up	correct
RVT.US	Royce Value Trust Inc	20190821	13.52	13.57	13.46	13.5	181246	11.0078	down	down	correct
RWT.US	Redwood Trust Inc	20190821	17.17	17.18	16.925	16.96	996730	14.2197	down	down	correct
RXN.US	Rexnord Corporation	20190821	26.4	26.46	26.17	26.32	417489	25.9256	down	down	correct
RY.US	Royal Bank of Canada	20190821	74.07	75.9	74.07	75.05	1313793	68.4896	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20190821	3	3.0449	2.93	2.99	993909	2.99	down	down	correct
RYB.US	RYB Education Inc	20190821	6.8	6.9	6.64	6.875	31606	6.875	up	down	incorrect
RYI.US	Ryerson Holding Corporation	20190821	7.4	7.41	7.18	7.37	89072	7.3218	down	down	correct
RYN.US	Rayonier Inc	20190821	26.64	26.81	26.5	26.62	479813	24.3272	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20190821	27.62	27.73	27.54	27.65	13260	23.8945	up	up	correct
SA.US	Seabridge Gold Inc	20190821	13.5	13.79	13.41	13.66	294540	13.66	up	up	correct
SAFE.US	Safehold Inc	20190821	28.94	29.12	28.53	28.82	116126	28.0782	down	down	correct
SAH.US	Sonic Automotive Inc	20190821	26.95	27.02	26.01	26.8	270303	26.0443	down	down	correct
SAIC.US	Science Applications International Corporation	20190821	83.82	84.45	82.89	84.12	367542	80.843	up	down	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20190821	22.46	22.67	22.07	22.11	643627	22.11	down	down	correct
SAM.US	The Boston Beer Company Inc	20190821	435.01	440.48	431.87	439.6	140167	439.6	up	up	correct
SAN.US	Banco Santander S.A	20190821	3.85	3.855	3.79	3.79	8570834	3.6432	down	down	correct
SAND.US	Sandstorm Gold Ltd	20190821	6.3	6.4295	6.21	6.28	950973	6.28	down	down	correct
SAP.US	SAP SE	20190821	121.48	121.9	120.99	121.24	639123	117.5839	down	down	correct
SAR.US	Saratoga Investment Corp	20190821	24.5	24.75	24.41	24.55	66002	21.0219	up	up	correct
SAVE.US	Spirit Airlines Inc	20190821	38.6	38.8	38.34	38.52	516663	38.52	down	down	correct
SB.US	Safe Bulkers Inc	20190821	1.9	1.9	1.82	1.85	230578	1.85	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20190821	216.97	219.5	215.8	218.62	42949600	218.62	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20190821	12.16	12.42	12.03	12.26	1688978	12.26	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190821	9.33	9.33	9.3	9.32	9485	8.6752	down	down	correct
SBOW.US	SilverBow Resources Inc	20190821	8.45	8.99	8.42	8.94	32937	8.94	up	up	correct
SBR.US	Sabine Royalty Trust	20190821	42.29	42.56	42.19	42.32	7117	35.197	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190821	13.16	13.65	12.97	13.6	1400880	13.0199	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20190821	5.26	5.4	5.26	5.33	2904163	4.7599	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20190821	26.42	26.48	26.14	26.16	1189998	24.3499	down	down	correct
SCCO.US	Southern Copper Corporation	20190821	30.18	30.49	29.83	29.92	931167	27.2537	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20190821	13.81	13.9761	13.58	13.65	50722	10.2725	down	down	correct
SCE.US	PL	20190821	23.66	23.67	23.6105	23.65	104799	22.4056	down	down	correct
SCHW.US	The Charles Schwab Corporation	20190821	37.87	37.9	37.35	37.61	4950378	36.4039	down	down	correct
SCI.US	Service Corporation International	20190821	47.51	47.61	46.87	47.11	1032332	45.2261	down	down	correct
SCL.US	Stepan Company	20190821	95.27	95.7	94.59	95.39	57669	92.9003	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20190821	13.3	13.3	13.14	13.18	97012	10.3742	down	down	correct
SCS.US	Steelcase Inc	20190821	15.83	15.91	15.64	15.69	306861	14.3295	down	down	correct
SCU.US	Sculptor Capital Management Inc	20190821	22.2	23.16	22.03	22.54	88221	19.3628	up	up	correct
SCX.US	The L.S. Starrett Company	20190821	6.007	6.007	5.63	5.76	19456	5.76	down	up	incorrect
SD.US	SandRidge Energy Inc	20190821	4.92	5	4.8	4.9	132991	4.9	down	down	correct
SDRL.US	Seadrill Limited	20190821	24.9	26.72	24.12	24.56	1925928	24.56	down	down	correct
SE.US	Sea Limited	20190821	33.31	33.48	31.8	31.89	5713170	31.89	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20190821	31.97	31.97	31.225	31.33	1001186	31.33	down	down	correct
SEDA.US	UN	20190821	0.14	0.145	0.14	0.14	394800	0.14
SEE.US	Sealed Air Corporation	20190821	42.44	42.82	42.16	42.2	731272	40.5726	down	down	correct
SEM.US	Select Medical Holdings Corporation	20190821	16.05	16.13	15.93	16.11	393612	15.9422	up	down	incorrect
SF.US	Stifel Financial Corp	20190821	53.24	53.68	53.02	53.11	632889	34.4944	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190821	26.13	26.13	26.08	26.1	8323	24.1692	down	down	correct
SFE.US	Safeguard Scientifics Inc	20190821	12.05	12.2	12.0041	12.16	42824	11.1608	up	up	correct
SFL.US	SFL Corporation Ltd	20190821	13.3	14.12	13.3	14.08	2323422	11.1802	up	up	correct
SFUN.US	Fang Holdings Limited	20190821	1.9	1.9	1.7	1.77	177332	17.7	down	down	correct
SG.US	Sweetgreen Inc.	20190821	9.94	10	7.06	8.25	28284	8.25	down	up	incorrect
SGU.US	Star Group L.P	20190821	9.75	9.76	9.55	9.62	65981	8.5023	down	down	correct
SHAK.US	Shake Shack Inc	20190821	96.9	97.17	95.59	96.37	805496	96.37	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190821	33.32	33.352	33.17	33.26	58994	30.6018	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190821	31.13	31.48	31	31.37	44095	27.7131	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20190821	21.14	21.49	20.94	21.06	443380	15.7552	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20190821	13.16	13.315	13.08	13.14	2740631	12.491	down	up	incorrect
SHOP.US	Shopify Inc	20190821	381.43	391.45	377.5	389.83	2424814	389.83	up	up	correct
SHW.US	The Sherwin	20190821	529.24	534.11	524.755	527.66	489016	172.643	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20190821	3.42	3.495	3.39	3.45	6440062	3.2324	up	up	correct
SIG.US	Signet Jewelers Limited	20190821	12.26	12.73	12.125	12.44	1574527	11.9347	up	up	correct
SII.US	Sprott Inc	20190821	2.7838	2.85	2.77	2.838	19049	26.4838	up	up	correct
SITC.US	SITE Centers Corp	20190821	13.67	13.765	13.56	13.62	590213	12.5527	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20190821	75.8	77.99	75.58	75.87	260427	75.87	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20190821	57.8	57.99	57.435	57.53	620920	55.1111	down	down	correct
SJI.US	South Jersey Industries Inc	20190821	31.51	31.67	31.32	31.56	232101	28.1316	up	up	correct
SJM.US	The J. M. Smucker Company	20190821	114.82	115.1055	112.68	113.34	742199	105.7576	down	up	incorrect
SJR.US	Shaw Communications Inc	20190821	19.17	19.27	19.14	19.19	203532	17.3218	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20190821	2.29	2.45	2.28	2.33	180859	1.9283	up	up	correct
SJW.US	SJW Group	20190821	66.27	66.37	65.61	66.01	77197	63.16	down	down	correct
SKIL.US	Skillsoft Corp	20190821	9.94	9.95	9.9	9.95	204700	9.95	up	up	correct
SKM.US	SK Telecom Co.Ltd	20190821	21.89	22.12	21.87	22.1	395294	34.4427	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190821	14.51	14.53	14.2	14.31	2276228	12.5098	down	down	correct
SKX.US	Skechers U.S.A. Inc	20190821	30.77	31.265	30.64	31.1	1573722	31.1	up	up	correct
SKY.US	Skyline Champion Corporation	20190821	30.55	30.69	29.96	30.51	307751	30.51	down	down	correct
SLB.US	Schlumberger Limited	20190821	34.24	34.43	33.62	33.69	6427913	31.0696	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20190821	12.74	13.04	12.56	12.88	786831	12.4885	up	up	correct
SLF.US	Sun Life Financial Inc	20190821	39.83	40.24	39.83	40.07	394591	36.3375	up	up	correct
SLG.US	SL Green Realty Corp	20190821	78.1917	78.6017	77.0917	77.2617	455749	65.6615	down	down	correct
SM.US	SM Energy Company	20190821	10.5	10.83	10.17	10.18	3520679	9.9819	down	down	correct
SMAR.US	Smartsheet Inc	20190821	51.33	53.01	50.91	52.17	1140125	52.17	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190821	6.49	6.49	6.44	6.46	957229	5.772	down	down	correct
SMG.US	The Scotts Miracle	20190821	111.77	112.15	110.73	111.44	366616	104.2523	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20190821	11.18	12.315	10.905	11.9	38628	11.9	up	up	correct
SMLP.US	Summit Midstream Partners LP	20190821	4.94	5.0035	4.76	4.77	286760	65.09	down	up	incorrect
SMM.US	Salient Midstream & MLP Fund	20190821	7.63	7.71	7.59	7.62	169231	105.5647	down	down	correct
SMP.US	Standard Motor Products Inc	20190821	45.36	45.84	45.02	45.2	66798	43.5988	down	down	correct
SNA.US	Snap	20190821	148.43	149.25	147.7	148.36	263900	139.8042	down	down	correct
SNAP.US	Snap Inc	20190821	16.3	16.3365	15.97	16.14	15828526	16.14	down	down	correct
SNDR.US	Schneider National Inc	20190821	19.34	19.53	19.16	19.33	498840	17.2127	down	down	correct
SNN.US	Smith & Nephew plc	20190821	47.2	47.36	47.06	47.2	327891	44.9918
SNP.US	China Petroleum & Chemical Corporation	20190821	60.53	60.645	59.67	59.81	107997	49.0332	down	up	incorrect
SNV.US	Synovus Financial Corp	20190821	35.6	35.77	35.325	35.56	1183256	32.0511	down	down	correct
SNX.US	TD SYNNEX	20190821	85.12	85.405	84.46	84.98	188412	41.9144	down	down	correct
SO.US	The Southern Company	20190821	57.66	57.97	57.38	57.95	4406529	52.7719	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190821	14.07	14.07	13.715	13.81	316003	12.1685	down	up	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20190821	26.37	26.5	26.37	26.49	35415	23.3895	up	up	correct
SOL.US	ReneSola Ltd	20190821	0.96	0.98	0.87	0.9398	37890	0.9398	down	down	correct
SOLN.US	Southern Co	20190821	51.3	51.3	50.75	51.17	1030600	44.1883	down	down	correct
SON.US	Sonoco Products Company	20190821	56.48	56.77	56.23	56.34	353722	52.5621	down	up	incorrect
SONY.US	Sony Group Corporation	20190821	56.33	57.065	56.2	56.65	1052774	56.0881	up	up	correct
SOR.US	Source Capital Inc	20190821	35.99	36.03	35.8589	35.87	5567	30.5582	down	down	correct
SOS.US	SOS Limited	20190821	0.6941	0.71	0.67	0.68	17455	6.8	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190821	10.01	10.01	10	10.01	44848	10.01
SPB.US	Spectrum Brands Holdings Inc	20190821	50.69	51.815	50.69	51.52	213545	48.669	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20190821	10.36	10.38	10.36	10.38	198426	10.38	up	down	incorrect
SPE.US	Special Opportunities Fund Inc	20190821	13.75	13.8223	13.75	13.75	9188	10.7071
SPG.US	Simon Property Group Inc	20190821	149.02	149.95	146.25	147.38	1525579	129.84	down	up	incorrect
SPGI.US	S&P Global Inc	20190821	262.62	265.625	262.26	264.62	1133609	259.2593	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190821	22.82	23.16	22.72	23.16	211053	18.6565	up	down	incorrect
SPNT.US	SiriusPoint Ltd	20190821	9.86	9.86	9.68	9.8	222512	9.8	down	down	correct
SPOT.US	Spotify Technology S.A	20190821	148.78	149	145.11	145.76	968790	145.76	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190821	74.08	74.99	73.97	74.05	893926	73.6431	down	up	incorrect
SPXC.US	SPX Corporation	20190821	38.12	38.12	37.47	37.74	578160	37.74	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190821	16.73	16.73	16.6	16.6	35095	14.5029	down	down	correct
SQ.US	Square Inc	20190821	65.32	66.14	64.81	65.41	5538601	65.41	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190821	26.4179	26.6959	25.1571	25.2464	1680330	23.7629	down	down	correct
SQNS.US	Sequans Communications S.A	20190821	0.91	0.96	0.9	0.9501	67882	3.8004	up	up	correct
SR.US	Spire Inc	20190821	81.77	82.22	81.32	82.02	213999	74.8625	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190821	45.76	46.03	45.6	45.74	616734	39.6849	down	down	correct
SRE.US	Sempra	20190821	139.67	140.85	139.61	140.83	983314	129.5632	up	up	correct
SREA.US	Sempra Energy	20190821	26.42	26.44	26.33	26.38	125873	23.0269	down	down	correct
SRG.US	Seritage Growth Properties	20190821	39.33	39.43	38.9	39.3	77729	39.3	down	up	incorrect
SRI.US	Stoneridge Inc	20190821	31.42	31.86	30.84	30.98	116989	30.98	down	up	incorrect
SRL.US	Scully Royalty Ltd	20190821	12.15	12.23	12.15	12.2	3515	11.2963	up	up	correct
SRLP.US	Sprague Resources LP	20190821	16.27	16.71	16.1517	16.52	18563	12.1627	up	up	correct
SRT.US	StarTek Inc	20190821	6.54	6.655	6.39	6.4	39470	6.4	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190821	9.81	9.95	9.69	9.77	3383	31.9341	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20190821	64.39	64.68	64.06	64.23	168533	62.6888	down	down	correct
SSL.US	Sasol Limited	20190821	18.45	18.55	18.35	18.38	231083	18.38	down	down	correct
SSTK.US	Shutterstock Inc	20190821	35.04	35.29	34.13	34.57	309077	33.7769	down	down	correct
ST.US	Sensata Technologies Holding plc	20190821	44.97	45.14	44.57	44.79	469624	44.79	down	up	incorrect
STAG.US	STAG Industrial Inc	20190821	29.26	29.265	29.04	29.1	730939	26.2175	down	down	correct
STAR.US	PI	20190821	25.7	25.75	25.63	25.75	8202	21.3298	up	up	correct
STC.US	Stewart Information Services Corporation	20190821	35.34	36	35.02	35.61	90813	33.1749	up	down	incorrect
STE.US	STERIS plc	20190821	151.67	152.14	150.83	151.16	782432	147.8467	down	down	correct
STG.US	Sunlands Technology Group	20190821	2.4878	2.6	2.4411	2.6	8599	32.5	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190821	21.15	21.61	21.01	21.04	72830	18.0017	down	down	correct
STL.US	Sterling Bancorp	20190821	19.25	19.25	19.025	19.18	1150744	18.4772	down	up	incorrect
STLA.US	Stellantis N.V	20190821	12.1482	12.1577	11.9645	11.988	3017906	10.107	down	down	correct
STM.US	STMicroelectronics N.V	20190821	18.33	18.33	18.1132	18.18	1037220	17.8646	down	down	correct
STN.US	Stantec Inc	20190821	21.49	21.69	21.35	21.58	16013	20.8544	up	up	correct
STNG.US	Scorpio Tankers Inc	20190821	26.36	27.42	26.2	26.29	543039	24.7814	down	down	correct
STON.US	StoneMor Inc	20190821	1.28	1.4	1.28	1.28	25468	1.28
STOR.US	STORE Capital Corporation	20190821	36.48	36.59	36.23	36.37	1418358	32.6474	down	down	correct
STT.US	State Street Corporation	20190821	50.89	50.93	50.25	50.54	2516341	47.1813	down	down	correct
STWD.US	Starwood Property Trust Inc	20190821	23.71	23.8	23.65	23.73	1220800	19.0352	up	up	correct
STZ.US	Constellation Brands Inc	20190821	203.81	205.29	202.84	202.85	682827	196.029	down	down	correct
SU.US	Suncor Energy Inc	20190821	28.31	28.57	28.31	28.43	2656251	25.7086	up	up	correct
SUI.US	Sun Communities Inc	20190821	147	147.79	146.19	146.83	411526	139.9905	down	down	correct
SUM.US	Summit Materials Inc	20190821	19.99	20.22	19.77	20.16	979010	20.16	up	up	correct
SUN.US	Sunoco LP	20190821	30.75	31.25	30.6	31.08	209221	24.5211	up	up	correct
SUP.US	Superior Industries International Inc	20190821	2.39	2.43	2.32	2.39	203093	2.39
SUPV.US	Grupo Supervielle S.A	20190821	3.4	3.53	3.35	3.5	1185055	3.387	up	up	correct
SUZ.US	Suzano S.A	20190821	15.36	15.36	15.03	15.2	257890	7.6	down	down	correct
SWCH.US	Switch Inc	20190821	15.56	16.05	15.5	15.98	2493894	15.6336	up	up	correct
SWI.US	SolarWinds Corporation	20190821	17.18	17.5	17.14	17.45	726640	17.0433	up	up	correct
SWK.US	Stanley Black & Decker Inc	20190821	137.91	138.84	137.48	138.49	916136	132.6181	up	up	correct
SWM.US	Schweitzer	20190821	35.06	35.27	34.6701	34.88	105096	30.9587	down	up	incorrect
SWN.US	Southwestern Energy Company	20190821	1.89	1.935	1.81	1.84	13994740	1.84	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190821	89.11	89.33	88.2	89.12	144099	82.8738	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190821	8.09	8.09	8	8.03	26975	6.912	down	up	incorrect
SXC.US	SunCoke Energy Inc	20190821	6.59	6.62	6.43	6.48	883556	5.8187	down	up	incorrect
SXI.US	Standex International Corporation	20190821	64.09	64.39	63.53	63.67	32829	61.8984	down	down	correct
SXT.US	Sensient Technologies Corporation	20190821	65.96	65.96	65.18	65.23	213193	61.8037	down	down	correct
SYF.US	Synchrony Financial	20190821	33.27	33.57	32.96	33.04	2847220	31.0357	down	up	incorrect
SYK.US	Stryker Corporation	20190821	219.3	220.2	217.56	219.02	732601	213.6434	down	down	correct
SYY.US	Sysco Corporation	20190821	72.97	73.1	72.03	72.25	3049141	68.0389	down	up	incorrect
SZC.US	The Cushing Renaissance Fund	20190821	13.15	13.235	13.0694	13.14	50124	42.55	down	down	correct
TAC.US	TransAlta Corporation	20190821	6.43	6.54	6.41	6.47	134923	6.2157	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190821	16.73	16.73	16.51	16.51	1399000	16.1287	down	down	correct
TAL.US	TAL Education Group	20190821	33.82	34.43	33.6	34.21	2316187	34.21	up	up	correct
TALO.US	Talos Energy Inc	20190821	21.39	21.93	21	21.06	370951	21.06	down	down	correct
TAP.US	Molson Coors Beverage Company	20190821	52.11	52.42	51.52	51.78	1707268	49.307	down	up	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20190821	82.08	82.08	80.41	80.74	23549	80.74	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190821	26.68	26.89	26.6635	26.87	105642	23.9949	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190821	27.24	27.35	27.2	27.3	77898	24.3112	up	up	correct
TBI.US	TrueBlue Inc	20190821	19.75	19.98	19.41	19.66	141415	19.66	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20190821	27.01	28.12	27.01	27.44	3691	27.44	up	up	correct
TCN.US	Tricon Capital Group Inc	20190821	7.3296	7.3296	7.3296	7.3296	0	6.7908
TCS.US	The Container Store Group Inc	20190821	4.59	4.63	4.5	4.52	146433	4.2252	down	down	correct
TD.US	The Toronto	20190821	54.62	54.75	54.41	54.51	1033562	49.4351	down	down	correct
TDC.US	Teradata Corporation	20190821	32.17	32.62	31.8	31.81	1046018	31.81	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20190821	18.75	18.86	18.7257	18.82	39351	11.7263	up	up	correct
TDG.US	TransDigm Group Incorporated	20190821	540	540	531.33	532.92	317696	503.9463	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190821	25.77	25.8	25.71	25.71	15747	22.7723	down	down	correct
TDOC.US	Teladoc Health Inc	20190821	61.12	61.57	60.3	60.61	627429	60.61	down	down	correct
TDS.US	Telephone and Data Systems Inc	20190821	24.77	24.85	24.4738	24.81	549310	22.8876	up	up	correct
TDW.US	Tidewater Inc	20190821	16.33	16.61	16.17	16.55	224864	16.5312	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20190821	304.87	307.525	304.42	305.64	199052	305.64	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190821	16.34	16.63	16.26	16.4	95700	13.6086	up	up	correct
TECK.US	Teck Resources Limited	20190821	16.5	16.62	16.36	16.39	2076385	15.9995	down	down	correct
TEF.US	Telefónica S.A	20190821	6.57	6.6	6.55	6.57	1706906	5.3232
TEI.US	Templeton Emerging Markets Income Fund	20190821	9.45	9.54	9.441	9.54	84069	7.8308	up	up	correct
TEL.US	TE Connectivity Ltd	20190821	91.25	91.28	90.13	90.85	699300	86.8954	down	down	correct
TEN.US	Tenneco Inc	20190821	9.17	9.25	8.76	8.8	1118065	8.8	down	down	correct
TEO.US	Telecom Argentina S.A	20190821	10.74	11.1	10.6475	10.96	350521	9.7393	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190821	7.21	7.525	7.055	7.45	26068359	7.45	up	up	correct
TEX.US	Terex Corporation	20190821	24.76	25.25	24.69	25.08	689950	24.5957	up	up	correct
TFC.US	Truist Financial Corporation	20190821	46.37	46.53	45.93	46.22	2984463	42.5499	down	down	correct
TFX.US	Teleflex Incorporated	20190821	370.21	372.23	367	367.78	321399	364.6607	down	down	correct
TG.US	Tredegar Corporation	20190821	18.3	18.36	18.03	18.14	75939	11.9807	down	down	correct
TGH.US	Textainer Group Holdings Limited	20190821	7.52	7.66	7.46	7.59	123051	7.5314	up	down	incorrect
TGI.US	Triumph Group Inc	20190821	22.3	22.53	21.89	22.49	190821	22.3663	up	down	incorrect
TGNA.US	TEGNA Inc	20190821	15.4	15.41	14.49	14.77	3792466	14.0614	down	up	incorrect
TGP.US	Teekay LNG Partners L.P	20190821	14.55	15.225	14.55	14.95	717042	12.6012	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20190821	8.94	9.23	8.68	9.22	667175	8.8869	up	up	correct
TGT.US	Target Corporation	20190821	99.87	103.38	98.13	103	41478391	99.0041	up	up	correct
THC.US	Tenet Healthcare Corporation	20190821	20.88	21.38	20.71	21.21	893798	21.21	up	up	correct
THG.US	The Hanover Insurance Group Inc	20190821	133.48	133.675	132.47	132.51	156127	123.1273	down	down	correct
THO.US	Thor Industries Inc	20190821	46.16	46.31	44.78	45.03	436536	43.0682	down	up	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20190821	17.37	17.45	17.3244	17.44	140497	14.9517	up	up	correct
THR.US	Thermon Group Holdings Inc	20190821	22.14	22.19	21.89	22.09	79198	22.09	down	down	correct
THS.US	TreeHouse Foods Inc	20190821	50.56	50.56	48.97	49.11	461030	49.11	down	down	correct
THW.US	Tekla World Healthcare Fund	20190821	13.39	13.39	13.27	13.34	97324	10.7823	down	down	correct
TIMB.US	W	20190821	14.8	14.8	14.455	14.73	2255726	14.0309	down	down	correct
TISI.US	Team Inc	20190821	16.71	16.74	16.16	16.39	194901	16.39	down	down	correct
TJX.US	The TJX Companies Inc	20190821	52.27	53.52	51.62	53.5	15880760	52.3149	up	up	correct
TK.US	Teekay Corporation	20190821	3.83	4	3.8	3.93	562797	3.93	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190821	5.29	5.315	5.25	5.28	419190	4.6061	down	down	correct
TKR.US	The Timken Company	20190821	40.4	40.82	40.03	40.28	532987	38.6121	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190821	30.75	30.95	30.62	30.72	185605	27.8863	down	up	incorrect
TLYS.US	Tilly's Inc	20190821	8.24	8.45	8.21	8.34	392715	6.5215	up	up	correct
TM.US	Toyota Motor Corporation	20190821	129.82	130.17	129.74	129.88	83720	122.093	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20190821	13.74	13.91	13.6	13.66	3089468	13.66	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20190821	23.45	23.52	23.12	23.44	1556375	23.44	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20190821	278.27	279.71	277	278.27	749552	276.7047
TMST.US	TimkenSteel Corporation	20190821	5.95	5.96	5.77	5.83	169874	5.83	down	down	correct
TMX.US	Terminix Global Holdings Inc	20190821	58.55	58.55	57.79	57.86	202279	57.86	down	down	correct
TNC.US	Tennant Company	20190821	69.85	70.09	67.81	68.6	49804	66.5076	down	down	correct
TNET.US	TriNet Group Inc	20190821	68.81	69.175	68.31	68.43	209599	68.43	down	down	correct
TNK.US	Teekay Tankers Ltd	20190821	1.08	1.16	1.08	1.12	151938	8.96	up	up	correct
TNL.US	Travel + Leisure Co	20190821	43.09	43.21	42.35	42.89	988882	39.1094	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20190821	3.01	3.02	2.91	2.99	111840	13.958	down	down	correct
TOL.US	Toll Brothers Inc	20190821	35.7	36.15	34.59	35.26	5866107	34.2947	down	down	correct
TPB.US	Turning Point Brands Inc	20190821	38.03	38.3	37.14	37.95	159400	37.3258	down	down	correct
TPC.US	Tutor Perini Corporation	20190821	10.35	10.44	10.28	10.35	297644	9.9904
TPH.US	Tri Pointe Homes Inc	20190821	13.97	14.01	13.641	13.89	1177266	13.89	down	down	correct
TPL.US	Texas Pacific Land Corporation	20190821	659.04	671.39	656.05	671.39	8666	639.8704	up	up	correct
TPR.US	Tapestry Inc	20190821	21.35	21.79	21.3215	21.75	7477744	20.5711	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190821	16.6	16.71	16.37	16.43	347143	12.4452	down	down	correct
TPX.US	Tempur Sealy International Inc	20190821	75.96	77.68	75.96	77.51	1581832	19.2229	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190821	18.13	18.2	17.98	18.19	27991	15.1113	up	down	incorrect
TR.US	Tootsie Roll Industries Inc	20190821	36.4563	36.6505	36.1165	36.2427	76831	34.2176	down	down	correct
TRC.US	Tejon Ranch Co	20190821	17.12	17.25	17.07	17.23	41055	17.23	up	down	incorrect
TREC.US	Trecora Resources	20190821	8.91	8.97	8.865	8.89	19301	8.89	down	down	correct
TREX.US	Trex Company Inc	20190821	86.69	87.12	85.3	85.67	978080	42.835	down	up	incorrect
TRGP.US	Targa Resources Corp	20190821	36.02	36.3	35.01	35.87	2417398	33.1936	down	down	correct
TRI.US	Thomson Reuters Corporation	20190821	66.69	67.84	66.33	67.48	305986	64.7652	up	up	correct
TRN.US	Trinity Industries Inc	20190821	17.14	17.19	16.95	17.01	787515	15.7235	down	up	incorrect
TRNO.US	Terreno Realty Corporation	20190821	50.71	50.815	50.44	50.47	261995	47.9752	down	down	correct
TROX.US	Tronox Holdings plc	20190821	7.72	7.82	7.61	7.76	758750	7.291	up	up	correct
TRP.US	TC Energy Corporation	20190821	48.37	48.91	48.37	48.86	761692	42.6592	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190821	0.45	0.49	0.4359	0.4819	4147856	4.819	up	down	incorrect
TRTN.US	Triton International Limited	20190821	31.92	31.94	31.56	31.57	245916	27.6024	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20190821	19.52	19.59	19.43	19.58	163333	13.9534	up	up	correct
TRU.US	TransUnion	20190821	84.2	84.735	83.865	84.02	520400	83.375	down	down	correct
TRV.US	The Travelers Companies Inc	20190821	146.75	147.46	146.25	147.04	849653	138.3562	up	up	correct
TS.US	Tenaris S.A	20190821	21.94	21.95	21.57	21.74	2228250	19.8413	down	down	correct
TSE.US	Trinseo S.A	20190821	29.83	30.23	29.17	29.25	338475	26.9001	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20190821	5.71	5.72	5.66	5.68	183737	5.1278	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190821	20.95	21.1476	20.9	20.95	262841	15.0718
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190821	42.41	42.635	42.29	42.58	3914624	40.7276	up	up	correct
TSN.US	Tyson Foods Inc	20190821	88.6	89.86	87.9	89.79	2378283	84.6925	up	up	correct
TSQ.US	Townsquare Media Inc	20190821	6.22	6.22	5.99	6.12	25896	5.9106	down	up	incorrect
TT.US	Trane Technologies plc	20190821	119.3	119.765	118.13	118.66	732051	88.4184	down	down	correct
TTC.US	The Toro Company	20190821	72.06	72.5199	71.705	71.93	547869	69.7708	down	down	correct
TTE.US	TotalEnergies SE	20190821	49.36	49.41	49.04	49.12	988109	41.8915	down	down	correct
TTI.US	TETRA Technologies Inc	20190821	1.88	1.92	1.865	1.9	340595	1.9	up	up	correct
TTM.US	Tata Motors Limited	20190821	8.02	8.02	7.755	7.85	2798354	7.85	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190821	13.02	13.25	13.02	13.02	55703	44.8536
TU.US	TELUS Corporation	20190821	8.9975	9.0225	8.9325	8.97	588758	15.4308	down	up	incorrect
TUFN.US	Tufin Software Technologies Ltd	20190821	16.6	18.08	16.55	17.41	503200	17.41	up	up	correct
TUP.US	Tupperware Brands Corporation	20190821	13.92	14.08	13.7	13.72	424706	13.4893	down	down	correct
TV.US	Grupo Televisa S.A.B	20190821	7.95	7.97	7.69	7.76	717350	7.7067	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190821	26.5	26.87	26.3293	26.67	13016	24.9901	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190821	26.1632	26.67	26.1632	26.52	8017	25.0586	up	up	correct
TWI.US	Titan International Inc	20190821	2.84	2.84	2.72	2.72	315001	2.7035	down	down	correct
TWLO.US	Twilio Inc	20190821	128.22	132.58	127.66	131.06	3164581	131.06	up	up	correct
TWN.US	The Taiwan Fund Inc	20190821	17.8504	17.89	17.8504	17.86	1709	13.5313	up	down	incorrect
TWO.US	Two Harbors Investment Corp	20190821	13.35	13.41	13.29	13.3	1354192	10.6689	down	down	correct
TWTR.US	Twitter Inc	20190821	42.83	43.28	42.36	42.8	12025060	42.8	down	down	correct
TX.US	Ternium S.A	20190821	16.93	17	16.45	16.9	255370	15.7067	down	up	incorrect
TXT.US	Textron Inc	20190821	45.39	45.48	44.93	45.08	1087102	44.8899	down	up	incorrect
TY.US	Tri	20190821	26.67	26.8	26.51	26.53	61585	24.1568	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190821	21.8	21.92	21.65	21.8	245704	76.771
TYL.US	Tyler Technologies Inc	20190821	257	258.94	256.78	257.85	142729	257.85	up	up	correct
UA.US	Under Armour Inc	20190821	16.91	17.0733	16.77	16.92	1714198	16.92	up	up	correct
UAA.US	Under Armour Inc	20190821	18.81	18.905	18.56	18.75	2801480	18.75	down	down	correct
UAN.US	CVR Partners LP	20190821	3.69	3.82	3.65	3.74	80337	34.1758	up	down	incorrect
UBA.US	Urstadt Biddle Properties Inc	20190821	20.95	21.15	20.885	21.1	97999	18.9339	up	up	correct
UBER.US	Uber Technologies Inc	20190821	35.5	35.83	34.75	34.91	7949074	34.91	down	up	incorrect
UBP.US	Urstadt Biddle Properties Inc	20190821	16.565	16.7099	16.55	16.68	4028	14.9001	up	up	correct
UBS.US	UBS Group AG	20190821	10.55	10.56	10.47	10.47	2176991	9.615	down	up	incorrect
UDR.US	UDR Inc	20190821	47.49	47.81	47.26	47.69	1219280	44.1785	up	up	correct
UE.US	Urban Edge Properties	20190821	17.35	17.39	17.15	17.25	1017314	15.5104	down	down	correct
UFI.US	Unifi Inc	20190821	19.53	19.96	19.36	19.79	96427	19.79	up	up	correct
UFS.US	Domtar Corporation	20190821	33.46	33.91	33.27	33.47	659517	31.966	up	up	correct
UGI.US	UGI Corporation	20190821	48.8	49.5	48.58	49.08	12158810	45.3498	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190821	142.33	144	142.02	142.86	82347	142.86	up	up	correct
UGP.US	Ultrapar Participações S.A	20190821	4	4.16	3.965	4.15	1051666	3.9054	up	up	correct
UHS.US	Universal Health Services Inc	20190821	146.76	147.32	145.25	147.14	456632	145.6672	up	up	correct
UHT.US	Universal Health Realty Income Trust	20190821	96.14	96.81	95.6	96.73	65863	88.2148	up	up	correct
UI.US	Ubiquiti Inc	20190821	111.5	114.49	111.28	112.36	582572	110.62	up	up	correct
UIS.US	Unisys Corporation	20190821	8.06	8.13	7.6	7.74	1194277	7.74	down	down	correct
UL.US	Unilever PLC	20190821	61.82	62.1	61.75	61.85	647403	57.3305	up	up	correct
UMC.US	United Microelectronics Corporation	20190821	2.12	2.12	2.1	2.11	197384	1.9455	down	down	correct
UMH.US	UMH Properties Inc	20190821	12.56	12.56	12.2901	12.47	220993	11.2699	down	down	correct
UNF.US	UniFirst Corporation	20190821	203.96	205.22	201.985	203.23	100534	200.8303	down	down	correct
UNFI.US	United Natural Foods Inc	20190821	7.96	8.18	7.74	7.98	608215	7.98	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190821	240.19	241.89	239.3	240.35	2761928	231.1966	up	up	correct
UNM.US	Unum Group	20190821	26.59	26.7485	26.41	26.65	937118	23.7199	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20190821	27.2	27.25	27.12	27.23	20543	23.5112	up	up	correct
UNP.US	Union Pacific Corporation	20190821	168.51	169.53	167.785	168.53	1724094	160.0281	up	up	correct
UNVR.US	Univar Solutions Inc	20190821	19.08	19.17	18.91	19	880813	19	down	down	correct
UPH.US	UpHealth Inc	20190821	9.82	9.82	9.78	9.7802	11340	9.7802	down	down	correct
UPS.US	United Parcel Service Inc	20190821	116.32	116.6	115.31	115.93	1906901	108.977	down	down	correct
URI.US	United Rentals Inc	20190821	112.11	112.44	110.6	111.26	828186	111.26	down	down	correct
USA.US	Liberty All	20190821	6.16	6.17	6.14	6.15	443373	4.9113	down	down	correct
USAC.US	USA Compression Partners LP	20190821	16.03	16.15	15.85	15.98	73957	11.7254	down	up	incorrect
USB.US	U.S. Bancorp	20190821	52.1	52.21	51.6	51.86	3236603	47.7977	down	down	correct
USDP.US	USD Partners LP	20190821	10.85	11	10.6783	10.7	55040	8.2941	down	down	correct
USFD.US	US Foods Holding Corp	20190821	39.71	39.79	39.39	39.49	1219000	39.49	down	down	correct
USM.US	United States Cellular Corporation	20190821	34.85	35.59	34.6	35.5	219401	35.5	up	up	correct
USNA.US	USANA Health Sciences Inc	20190821	67.35	67.62	66.49	67.49	92539	67.49	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20190821	136.01	136.89	134.12	135.11	62731	132.5359	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20190821	3.82	3.87	3.72	3.77	319367	3.77	down	up	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190821	26.25	26.36	26.18	26.23	137936	22.1076	down	down	correct
UTI.US	Universal Technical Institute Inc	20190821	4.32	4.4	4.32	4.4	15564	4.4	up	up	correct
UTL.US	Unitil Corporation	20190821	58.78	60.04	58.7	59.87	29865	55.6927	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20190821	27.39	27.5	27.105	27.46	247590	25.351	up	down	incorrect
UVV.US	Universal Corporation	20190821	51.98	52.43	51.65	52.13	86565	45.4489	up	up	correct
V.US	Visa Inc	20190821	180.69	181.69	180.24	180.94	3696519	178.437	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190821	98.96	99.16	97.245	98.06	388997	96.0677	down	down	correct
VALE.US	Vale S.A.	20190821	10.69	10.985	10.67	10.86	19556869	8.6119	up	up	correct
VAPO.US	Vapotherm Inc	20190821	13.63	13.87	13.06	13.11	118217	13.11	down	up	incorrect
VATE.US	Innovate Corp	20190821	2.07	2.1	1.9669	2.02	206588	2.02	down	down	correct
VBF.US	Invesco Bond Fund	20190821	19.42	19.85	19.36	19.85	51049	17.178	up	up	correct
VCIF.US	Vertical Capital Income Fund	20190821	9.98	10.12	9.98	10.01	38952	8.382	up	down	incorrect
VCRA.US	Vocera Communications Inc	20190821	23.77	23.99	23.53	23.87	223494	23.87	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20190821	13.26	13.33	13.25	13.31	87193	12.0414	up	up	correct
VEC.US	Vectrus Inc	20190821	41.41	42.385	40.8	41.48	40045	41.48	up	down	incorrect
VEDL.US	Vedanta Limited	20190821	7.73	7.77	7.7	7.74	230284	6.4014	up	up	correct
VEEV.US	Veeva Systems Inc	20190821	159.32	162.2	158.1707	161.98	751773	161.98	up	up	correct
VER.US	VEREIT Inc	20190821	9.53	9.57	9.49	9.55	4957946	42.2457	up	up	correct
VET.US	Vermilion Energy Inc	20190821	15.21	15.42	14.98	15.05	318547	13.4472	down	down	correct
VFC.US	V.F. Corporation	20190821	80.76	81.24	80.32	81.01	1113176	76.1142	up	up	correct
VGI.US	Virtus Global Multi	20190821	12.5	12.7	12.497	12.51	24698	10.0322	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190821	13.18	13.19	13.11	13.15	89856	11.7509	down	up	incorrect
VGR.US	Vector Group Ltd	20190821	11.3429	11.6333	11.2863	11.619	1232824	9.6531	up	up	correct
VHC.US	VirnetX Holding Corp	20190821	5.03	5.2	4.98	5.17	375893	4.4346	up	up	correct
VHI.US	Valhi Inc	20190821	1.89	1.9	1.81	1.85	44698	20.772	down	up	incorrect
VICI.US	VICI Properties Inc	20190821	20.87	21.015	20.78	20.96	1803977	18.3632	up	up	correct
VIIX.US	VelocityShares VIX Short	20190821	10.83	10.8821	10.7	10.73	237286	53.65	down	up	incorrect
VIPS.US	Vipshop Holdings Limited	20190821	8.7	8.76	8.33	8.46	12960810	8.46	down	up	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20190821	6.1	6.28	5.965	6.07	67210	6.07	down	down	correct
VIV.US	Telefônica Brasil S.A	20190821	13.25	13.29	13.04	13.21	1395027	10.9882	down	down	correct
VKQ.US	Invesco Municipal Trust	20190821	12.74	12.7531	12.7	12.72	91498	11.3719	down	down	correct
VLO.US	Valero Energy Corporation	20190821	79.27	79.27	77.73	78.4	2409376	69.0929	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190821	8.78	8.8899	8.78	8.83	160508	8.83	up	up	correct
VLT.US	Invesco High Income Trust II	20190821	14.24	14.25	14.22	14.24	6505	11.6499
VMC.US	Vulcan Materials Company	20190821	143.25	144.05	142.305	143.28	800664	140.2629	up	up	correct
VMI.US	Valmont Industries Inc	20190821	134.34	135.14	133.41	134.56	147060	130.6709	up	down	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20190821	12.79	12.79	12.7493	12.77	99150	11.4145	down	down	correct
VNCE.US	Vince Holding Corp	20190821	11.83	12	11.66	11.66	10198	11.66	down	down	correct
VNE.US	Veoneer Inc	20190821	15.63	15.63	15.11	15.19	292267	15.19	down	down	correct
VNO.US	Vornado Realty Trust	20190821	60.58	60.83	60.12	60.14	847917	51.8832	down	down	correct
VNTR.US	Venator Materials PLC	20190821	2.28	2.49	2.25	2.34	558158	2.34	up	up	correct
VOC.US	VOC Energy Trust	20190821	5.29	5.29	5.0811	5.25	27187	4.115	down	down	correct
VOYA.US	Voya Financial Inc	20190821	50.29	50.63	49.83	50.47	1409840	49.2421	up	up	correct
VPG.US	Vishay Precision Group Inc	20190821	30.73	31.03	30.35	30.46	73912	30.46	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190821	13.45	13.54	13.45	13.45	30692	12.0764
VRS.US	Verso Corporation	20190821	10.5	10.525	10.21	10.27	501389	7.7563	down	down	correct
VRT.US	Vertiv Holdings Co	20190821	10.25	10.25	10.25	10.25	100	10.2406
VRTV.US	Veritiv Corporation	20190821	16.97	17.52	16.66	17.31	127798	17.31	up	up	correct
VSH.US	Vishay Intertechnology Inc	20190821	16.07	16.21	15.87	16.13	785755	15.3417	up	up	correct
VST.US	Vistra Corp	20190821	23.94	24.19	23.76	24.11	6583165	22.4352	up	down	incorrect
VSTO.US	Vista Outdoor Inc	20190821	5.05	5.095	4.76	5.06	946888	5.06	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190821	10.88	10.93	10.88	10.92	1271449	9.0568	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190821	13.69	13.7485	13.67	13.68	11193	12.3665	down	down	correct
VTOL.US	Bristow Group Inc	20190821	9.8	9.88	9.59	9.75	19044	29.25	down	up	incorrect
VTR.US	Ventas Inc	20190821	72.47	72.93	71.68	72.67	1100786	65.1774	up	up	correct
VVI.US	Viad Corp	20190821	66.67	67.29	65.6	66.92	80351	66.5034	up	up	correct
VVR.US	Invesco Senior Income Trust	20190821	4.16	4.18	4.16	4.16	249009	3.5228
VVV.US	Valvoline Inc	20190821	22.16	22.55	22.16	22.42	1594176	21.4301	up	down	incorrect
VZ.US	Verizon Communications Inc	20190821	56.78	56.78	56.11	56.59	7638295	51.3354	down	down	correct
W.US	Wayfair Inc	20190821	113.84	115.75	112.58	115.09	1558604	115.09	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190821	69	69.57	68.61	68.81	1786033	67.8363	down	up	incorrect
WAL.US	Western Alliance Bancorporation	20190821	43.79	43.9	43.31	43.56	725981	41.8087	down	up	incorrect
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190821	26.69	26.86	26.69	26.85	1378	23.3911	up	down	incorrect
WAT.US	Waters Corporation	20190821	209.19	210.95	207.68	210.18	287130	210.18	up	up	correct
WBK.US	Westpac Banking Corporation	20190821	18.88	18.88	18.785	18.79	196832	17.0744	down	up	incorrect
WBS.US	Webster Financial Corporation	20190821	45.93	46.17	45.33	45.49	615557	41.5702	down	down	correct
WBT.US	Welbilt Inc	20190821	15.8	15.855	15.59	15.75	1006352	15.75	down	down	correct
WCC.US	WESCO International Inc	20190821	43.91	44	43.24	43.28	196752	43.28	down	down	correct
WCN.US	Waste Connections Inc	20190821	92.7	92.839	92.18	92.38	362936	90.833	down	down	correct
WD.US	Walker & Dunlop Inc	20190821	56.4	56.85	56.18	56.47	92475	53.5182	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20190821	13.67	13.79	13.67	13.79	34711	11.9976	up	up	correct
WEC.US	WEC Energy Group Inc	20190821	91.44	92.78	91.44	92.74	1396291	87.0614	up	up	correct
WEI.US	Weidai Ltd	20190821	7.2	7.2	6.89	6.89	15464	6.89	down	down	correct
WELL.US	Welltower Inc	20190821	88.7	89.34	87.96	88.93	1074580	81.3566	up	up	correct
WES.US	Western Midstream Partners LP	20190821	23.05	23.51	22.87	23.2	1469194	18.3073	up	up	correct
WEX.US	WEX Inc	20190821	208.29	209.23	207.23	208.24	253355	208.24	down	down	correct
WF.US	Woori Financial Group Inc	20190821	28.48	28.8898	28.2258	28.5	65431	25.7113	up	up	correct
WFC.US	Wells Fargo & Company	20190821	44.96	45.28	44.81	45	13517481	42.2746	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190821	36.58	36.82	36.58	36.7	2400	35.7234	up	down	incorrect
WGO.US	Winnebago Industries Inc	20190821	33.85	33.85	32.75	32.89	258094	32.2233	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20190821	51.43	51.76	50.64	50.73	1092400	48.9898	down	up	incorrect
WHD.US	Cactus Inc	20190821	26.52	26.78	26.19	26.34	318619	25.6503	down	down	correct
WHG.US	Westwood Holdings Group Inc	20190821	29.81	30.04	29.38	29.82	22126	24.6899	up	up	correct
WHR.US	Whirlpool Corporation	20190821	138.63	141.64	138.18	140.16	889199	130.0307	up	up	correct
WIA.US	Western Asset Inflation	20190821	11.65	11.68	11.62	11.64	105184	9.5473	down	down	correct
WIT.US	Wipro Limited	20190821	3.79	3.8	3.76	3.78	604530	3.7582	down	down	correct
WIW.US	Western Asset Inflation	20190821	11.15	11.19	11.13	11.18	112026	9.9022	up	down	incorrect
WK.US	Workiva Inc	20190821	49.75	50.12	49.2	49.75	708140	49.75
WLK.US	Westlake Chemical Corporation	20190821	62.68	63.01	60.6	60.86	459217	58.4934	down	up	incorrect
WLKP.US	Westlake Chemical Partners LP	20190821	21.55	21.6348	21.4129	21.53	18044	17.8521	down	down	correct
WM.US	Waste Management Inc	20190821	118.64	119.24	118.2826	118.71	1479802	113.6159	up	up	correct
WMB.US	The Williams Companies Inc	20190821	23.71	24.055	23.59	23.88	10310727	19.9918	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190821	9.69	9.765	9.665	9.71	199777	8.2472	up	up	correct
WMK.US	Weis Markets Inc	20190821	39.53	39.61	38.9501	39.22	64057	37.0615	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20190821	32.75	32.915	32.42	32.49	152361	31.9793	down	down	correct
WMT.US	Walmart Inc	20190821	113.98	114.0689	111.88	112.02	8157465	107.9717	down	down	correct
WNC.US	Wabash National Corporation	20190821	13.88	14.38	13.82	14.3	690420	13.5181	up	up	correct
WNS.US	WNS (Holdings) Limited	20190821	62.45	63.03	61.2	61.68	87545	61.68	down	down	correct
WOLF.US	Wolfspeed Inc	20190821	56.22	56.55	48.24	49.01	12196692	49.01	down	down	correct
WOR.US	Worthington Industries Inc	20190821	35.73	35.88	35.16	35.22	161758	33.2127	down	up	incorrect
WOW.US	WideOpenWest Inc	20190821	5.57	5.57	5.34	5.39	165366	5.39	down	down	correct
WPC.US	W. P. Carey Inc	20190821	88.48	88.6099	87.39	88.31	796926	77.4496	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20190821	26.73	27.26	26.715	27.14	2859932	26.3239	up	up	correct
WPP.US	WPP plc	20190821	58.19	58.19	57.69	57.91	130997	51.2308	down	down	correct
WRB.US	W. R. Berkley Corporation	20190821	72.43	72.43	71.78	71.92	740526	68.546	down	up	incorrect
WRE.US	Washington Real Estate Investment Trust	20190821	26.53	26.58	26.18	26.25	220312	23.4581	down	up	incorrect
WRI.US	Weingarten Realty Investors	20190821	27.03	27.18	26.86	27	842227	23.8183	down	down	correct
WRK.US	WestRock Company	20190821	33.66	33.77	33.36	33.57	1218892	31.5909	down	up	incorrect
WSM.US	Williams	20190821	65.78	66.43	64.81	65.46	1229271	62.3667	down	up	incorrect
WSO.US	Watsco Inc	20190821	159.93	160.81	157.38	157.51	258147	146.0427	down	up	incorrect
WSR.US	Whitestone REIT	20190821	12.62	12.69	12.57	12.61	107031	10.8861	down	down	correct
WST.US	West Pharmaceutical Services Inc	20190821	145.65	147.15	145.02	145.93	215988	145.0177	up	up	correct
WTI.US	W&T Offshore Inc	20190821	4.77	4.89	4.64	4.7	1850710	4.7	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190821	1077.49	1080	1067.62	1074	20695	1071.7795	down	down	correct
WTRG.US	Essential Utilities Inc	20190821	44.09	44.37	43.92	44.19	724349	42.0915	up	up	correct
WTRU.US	Aqua America Inc	20190821	59.86	59.89	59.71	59.78	54200	53.2974	down	down	correct
WTS.US	Watts Water Technologies Inc	20190821	93.2	93.2	91.86	92.02	108975	90.104	down	down	correct
WTTR.US	Select Energy Services Inc	20190821	8.77	8.84	8.59	8.61	332437	8.61	down	down	correct
WU.US	The Western Union Company	20190821	21.53	21.8	21.47	21.77	4162575	19.7192	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20190821	74.6	74.76	72.56	74.07	1232364	72.3322	down	down	correct
WWW.US	Wolverine World Wide Inc	20190821	24.82	25.26	24.53	25.17	921978	24.3543	up	up	correct
WY.US	Weyerhaeuser Company	20190821	25.26	25.55	25.1	25.5	2687869	23.6702	up	up	correct
X.US	United States Steel Corporation	20190821	12.42	12.49	11.82	12.11	8468650	11.9689	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190821	9.18	9.18	9.1	9.14	31062	7.0595	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20190821	20.39	20.475	20	20.06	519297	19.0361	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190821	4.43	4.43	4.29	4.39	78255	3.9019	down	down	correct
XOM.US	Exxon Mobil Corporation	20190821	69.96	69.98	69.37	69.72	10134530	60.0989	down	down	correct
XPO.US	XPO Logistics Inc	20190821	67.5585	69.3377	67.3086	68.8879	826031	40.0977	up	up	correct
XPRO.US	Frank’s International NV	20190821	27.96	28.26	27.54	27.96	64117	27.96
XYF.US	X Financial	20190821	2.66	2.75	2.66	2.66	18126	7.98
XYL.US	Xylem Inc	20190821	76.92	77.04	75.85	75.97	434141	73.82	down	down	correct
Y.US	Alleghany Corporation	20190821	751.58	754.06	745.28	747.24	65046	731.3148	down	down	correct
YELP.US	Yelp Inc	20190821	33	33.42	32.67	33.23	1040724	33.23	up	down	incorrect
YETI.US	YETI Holdings Inc	20190821	28.28	28.53	28.02	28.2	1078304	28.2	down	down	correct
YEXT.US	Yext Inc	20190821	18.73	18.98	18.5	18.58	474122	18.58	down	down	correct
YPF.US	YPF Sociedad Anónima	20190821	9.88	10.12	9.64	10	2254508	10	up	up	correct
YRD.US	Yiren Digital Ltd	20190821	10.12	10.33	10.12	10.22	64132	10.22	up	up	correct
YUM.US	Yum! Brands Inc	20190821	117.03	117.56	116.2	117.23	1065172	112.6363	up	up	correct
YUMC.US	Yum China Holdings Inc	20190821	46	46.39	45.08	45.22	1425500	44.3917	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190821	138.61	138.61	137.09	137.43	1112635	135.0117	down	down	correct
ZEN.US	Zendesk Inc	20190821	79.01	81.01	78.7147	80.23	1974515	80.23	up	up	correct
ZEPP.US	Zepp Health Corporation	20190821	11.09	11.195	10.69	10.94	313226	10.94	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20190821	29.87	29.9561	29.75	29.83	8162	29.83	down	up	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20190821	19.97	20.14	19.87	20.1	3863876	19.7166	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190821	10.7	10.87	10.66	10.82	49335	8.5877	up	down	incorrect
ZTS.US	Zoetis Inc	20190821	126.84	128.13	126.2	127.64	1874969	126.0559	up	up	correct
ZUO.US	Zuora Inc	20190821	13.93	14.4525	13.91	14.04	1216426	14.04	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190821	26.4	26.46	26.17	26.32	417500	25.9049	down	down	correct
ZYME.US	Zymeworks Inc	20190821	26.39	27.09	24.67	25.5	348111	25.5	down	down	correct