CollectAI

close-nyse_stocks

2019/08/22

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190822	72.45	72.77	71.25	71.74	1643997	70.5738	down	down	correct
AA.US	Alcoa Corporation	20190822	18.46	18.545	17.905	18.05	2999286	18.0107	down	down	correct
AAIC.US	PC	20190822	22.1804	22.1804	22.1804	22.1804	0	17.1256
AAP.US	Advance Auto Parts Inc	20190822	136.65	138.55	136.08	137.5	1306672	134.2312	up	up	correct
AAT.US	American Assets Trust Inc	20190822	46.9	47.27	46.59	47.22	134030	43.8004	up	down	incorrect
AB.US	AllianceBernstein Holding L.P	20190822	28.39	28.49	28.2	28.45	258358	23.377	up	up	correct
ABB.US	ABB Ltd	20190822	18.73	18.75	18.5535	18.64	764831	17.3542	down	down	correct
ABBV.US	AbbVie Inc	20190822	67.87	68.03	66.81	67.52	6496330	60.1725	down	down	correct
ABC.US	AmerisourceBergen Corporation	20190822	86.56	87.12	85.33	85.55	1008277	82.402	down	down	correct
ABEV.US	Ambev S.A	20190822	4.63	4.67	4.49	4.59	34969992	4.1745	down	down	correct
ABG.US	Asbury Automotive Group Inc	20190822	90.93	92.03	90.37	91.25	88062	91.25	up	up	correct
ABM.US	ABM Industries Incorporated	20190822	38.86	39.16	38.39	38.46	221806	36.7798	down	up	incorrect
ABT.US	Abbott Laboratories	20190822	84.92	85.31	83.64	84.37	3206979	81.4695	down	down	correct
AC.US	Associated Capital Group Inc	20190822	35.31	35.46	34.94	34.94	2230	34.3124	down	down	correct
ACA.US	Arcosa Inc	20190822	33.52	33.81	33.11	33.37	237717	33.0507	down	down	correct
ACC.US	American Campus Communities Inc	20190822	46.94	47.465	46.76	47.41	983496	42.8826	up	up	correct
ACCO.US	ACCO Brands Corporation	20190822	9.7	9.89	9.675	9.84	771572	9.088	up	down	incorrect
ACEL.US	WS	20190822	10.29	10.3	10.25	10.25	73178	8.8588	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20190822	7.39	7.48	7.33	7.48	62435	7.48	up	up	correct
ACM.US	AECOM	20190822	33.96	34.12	33.49	33.6	507546	33.6	down	up	incorrect
ACN.US	Accenture plc	20190822	196.46	196.97	194.27	196.34	1160851	190.062	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190822	15.35	15.4	15.23	15.29	76900	11.9243	down	up	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190822	24.61	24.62	24.27	24.27	29091	17.0497	down	down	correct
ADM.US	Archer	20190822	37.82	38.095	37.68	37.93	2520478	35.5302	up	up	correct
ADNT.US	Adient plc	20190822	23.26	23.42	22.75	22.77	689900	22.77	down	up	incorrect
ADT.US	ADT Inc	20190822	4.65	4.84	4.65	4.77	2692589	4.2079	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20190822	15.43	15.48	15.35	15.4	312527	11.5291	down	down	correct
AEE.US	Ameren Corporation	20190822	76.86	77.07	76.32	76.82	1160408	71.9728	down	up	incorrect
AEG.US	Aegon N.V	20190822	3.98	3.99	3.9235	3.96	1273150	3.5681	down	up	incorrect
AEM.US	Agnico Eagle Mines Limited	20190822	59.43	59.68	59	59.38	957872	56.8288	down	down	correct
AENZ.US	Aenza S.A.A	20190822	2.59	2.7	2.56	2.57	133658	2.57	down	down	correct
AEO.US	American Eagle Outfitters Inc	20190822	16.27	16.925	16.27	16.89	4587544	15.7264	up	up	correct
AER.US	AerCap Holdings N.V	20190822	52.4	52.76	52.08	52.44	937328	52.44	up	up	correct
AES.US	The AES Corporation	20190822	15.28	15.315	15.02	15.2	3598264	14.2291	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190822	13.9	13.93	13.85	13.87	50210	13.0059	down	down	correct
AFG.US	American Financial Group Inc	20190822	100.44	101.9	100.26	101.39	328719	76.5458	up	up	correct
AFGB.US	American Financial Group Inc	20190822	27.05	27.18	26.96	27.18	8731	24.3862	up	up	correct
AFI.US	Armstrong Flooring Inc	20190822	7.21	7.31	6.97	6.99	103203	6.99	down	down	correct
AFL.US	Aflac Incorporated	20190822	49.05	49.66	48.41	49.51	5260451	46.7757	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190822	14.63	14.66	14.58	14.59	44954	12.3541	down	down	correct
AG.US	First Majestic Silver Corp	20190822	10.35	10.53	10.27	10.31	2203576	10.2984	down	down	correct
AGCO.US	AGCO Corporation	20190822	69.61	69.75	68.59	68.6	318166	65.7044	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190822	9.42	9.43	9.34	9.35	26330	7.8778	down	down	correct
AGI.US	Alamos Gold Inc	20190822	6.97	7.1	6.92	6.95	1854951	6.7748	down	down	correct
AGO.US	Assured Guaranty Ltd	20190822	44.05	44.08	43.43	43.61	443451	41.4936	down	down	correct
AGR.US	Avangrid Inc	20190822	49.23	49.55	49.04	49.5	396407	45.2715	up	up	correct
AGRO.US	Adecoagro S.A	20190822	5.82	5.89	5.805	5.83	201405	5.83	up	up	correct
AGS.US	PlayAGS Inc	20190822	10.37	10.46	9.9	9.96	379590	9.96	down	down	correct
AGX.US	Argan Inc	20190822	39.34	39.71	38.92	39.24	102707	35.7024	down	down	correct
AHH.US	PA	20190822	26.5554	26.9	26.5492	26.75	5103	22.8789	up	up	correct
AHL.US	PE	20190822	25.62	25.68	25.4901	25.68	238684	22.5169	up	up	correct
AHT.US	PI	20190822	21.4375	21.62	21.4375	21.5745	5987	19.424	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190822	24.4687	24.5485	24.27	24.43	6444	20.5246	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20190822	14.84	14.84	14.7605	14.81	68850	12.454	down	down	correct
AIG.US	PA	20190822	27.88	27.91	27.59	27.75	32140	24.2587	down	down	correct
AIN.US	Albany International Corp	20190822	81.59	82.73	81.58	81.91	195770	79.5309	up	down	incorrect
AIR.US	AAR Corp	20190822	42.25	42.44	41.6	42.15	124007	41.8432	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20190822	53.95	54.18	53.26	53.29	217811	51.2177	down	down	correct
AIV.US	Apartment Investment and Management Company	20190822	5.4438	5.4943	5.4223	5.4578	954595	5.0113	up	down	incorrect
AIW.US	Arlington Asset Investment Corp	20190822	24.448	24.448	24.4133	24.4133	250	21.6045	down	down	correct
AIZ.US	Assurant Inc	20190822	123.85	124.41	122.87	123.76	442944	118.4589	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20190822	90.57	91.1	89.89	90.87	576237	87.3176	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190822	50.98	51.89	50.72	51.52	419413	46.4251	up	up	correct
AJX.US	Great Ajax Corp	20190822	14.66	14.66	14.5	14.54	41711	12.2634	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190822	26.3252	26.35	26.26	26.28	8951	22.2131	down	up	incorrect
AKO.US	B	20190822	19.19	19.19	18.62	18.62	1872	16.6322	down	down	correct
AKR.US	Acadia Realty Trust	20190822	27.61	27.81	27.41	27.79	173404	26.0545	up	up	correct
AL.US	PA	20190822	26.85	27.14	26.85	27.14	15701	23.3549	up	down	incorrect
ALB.US	Albemarle Corporation	20190822	64.71	65.12	62.69	63.22	1850430	60.9972	down	down	correct
ALC.US	Alcon AG	20190822	60.22	60.9	59.66	59.73	1670207	59.5569	down	up	incorrect
ALE.US	ALLETE Inc	20190822	85.78	86.12	85.09	85.67	123234	78.633	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20190822	23.19	23.325	22.91	23.15	122783	21.7892	down	down	correct
ALG.US	Alamo Group Inc	20190822	116.95	116.95	115	115.34	47399	114.2363	down	down	correct
ALIN.US	PE	20190822	16.43	16.794	16.4236	16.45	9811	13.6098	up	up	correct
ALK.US	Alaska Air Group Inc	20190822	59.88	60.02	58.99	59.73	929343	59.0978	down	down	correct
ALL.US	The Allstate Corporation	20190822	104.54	104.84	103.42	104.5	1098027	98.7053	down	down	correct
ALLE.US	Allegion plc	20190822	95.93	96.4	94.71	95.69	528895	93.0457	down	down	correct
ALLY.US	PA	20190822	26.3	26.38	26.28	26.33	67478	26.33	up	up	correct
ALN.US	American Lorain Corporation	20190822	0.085	0.085	0.085	0.085	5000	0.085
ALP.US	PQ	20190822	26.7952	26.98	26.7952	26.84	11195	23.8658	up	down	incorrect
ALSN.US	Allison Transmission Holdings Inc	20190822	44.07	44.46	43.94	44.03	599500	42.2606	down	down	correct
ALV.US	Autoliv Inc	20190822	65.55	66.4	65.43	65.65	294594	63.1033	up	up	correct
ALX.US	Alexander's Inc	20190822	361.68	368.47	361.07	364.22	41476	314.9511	up	up	correct
AM.US	Antero Midstream Corporation	20190822	7.69	7.7	7.42	7.46	2673310	5.1235	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190822	18.36	18.48	18.11	18.11	134170	18.11	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20190822	11.44	11.6	11.23	11.51	2147743	10.9826	up	up	correct
AMCR.US	Amcor plc	20190822	9.65	9.71	9.39	9.54	7288600	8.571	down	down	correct
AME.US	AMETEK Inc	20190822	86.67	86.849	85.28	85.77	718712	84.3445	down	down	correct
AMG.US	Affiliated Managers Group Inc	20190822	76.38	77.51	76.06	76.51	339101	75.8843	up	up	correct
AMH.US	PH	20190822	27.65	27.75	27.55	27.73	144560	23.9805	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20190822	27	27.18	26.64	27	95485	27
AMN.US	AMN Healthcare Services Inc	20190822	56.5	56.545	55.67	56.27	242727	56.27	down	up	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20190822	13.3	13.3	13.13	13.13	4563	12.3395	down	down	correct
AMP.US	Ameriprise Financial Inc	20190822	128.99	129.53	127.6	128.58	729913	122.271	down	down	correct
AMPY.US	Amplify Energy Corp	20190822	6.09	6.28	5.92	5.93	329554	5.93	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20190822	30.12	30.12	28.19	28.27	166841	28.27	down	up	incorrect
AMRC.US	Ameresco Inc	20190822	14.8	14.87	14.6	14.61	37854	14.61	down	up	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20190822	2.76	2.785	2.67	2.68	834061	2.68	down	up	incorrect
AMT.US	American Tower Corporation (REIT)	20190822	227.78	228.78	224.99	228.51	1073508	217.9683	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190822	13.41	13.48	13.3	13.39	1476641	12.59	down	down	correct
AN.US	AutoNation Inc	20190822	47.5	47.75	47.12	47.54	514992	47.54	up	up	correct
ANET.US	Arista Networks Inc	20190822	227.86	229	225.87	227.28	2629864	56.82	down	down	correct
ANF.US	Abercrombie & Fitch Co	20190822	16.61	17.04	16.535	17	3122840	16.3319	up	up	correct
ANH.US	PC	20190822	25.3707	25.44	25.3707	25.4	4736	22.2017	up	up	correct
ANTM.US	Anthem Inc	20190822	268.26	269.025	260.82	261.06	1524425	252.973	down	up	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190822	8.15	8.16	8.0914	8.1	250855	6.7904	down	down	correct
AON.US	Aon plc	20190822	193.49	194.73	191.73	194.12	493496	190.4041	up	up	correct
AOS.US	A. O. Smith Corporation	20190822	46.99	47.14	46.12	46.46	877629	44.532	down	down	correct
AP.US	Ampco	20190822	3.63	3.76	3.63	3.76	1453	3.76	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20190822	26.75	27.31	26.75	27.01	273461	22.1663	up	up	correct
APD.US	Air Products and Chemicals Inc	20190822	228.59	229.54	224.96	225.28	733143	214.6815	down	down	correct
APH.US	Amphenol Corporation	20190822	88.65	88.82	87.18	87.85	2036162	42.8761	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20190822	15.58	15.78	15.56	15.77	843611	15.0449	up	up	correct
APO.US	PB	20190822	26.7686	26.93	26.74	26.87	20109	23.1587	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190822	7.01	7.2	6.99	7.14	126253	7.14	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20190822	14.21	14.319	14.04	14.07	334820	11.5204	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20190822	12.96	13	12.91	12.92	220013	11.7307	down	up	incorrect
AQNA.US	AQNA	20190822	27.51	27.51	27.42	27.49	30468	23.8263	down	down	correct
AQNB.US	AQNB	20190822	27.08	27.08	26.934	27.04	22700	23.4591	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20190822	15.23	15.48	15.05	15.09	341376	15.09	down	down	correct
AR.US	Antero Resources Corporation	20190822	3.45	3.58	3.34	3.34	8088130	3.34	down	down	correct
ARC.US	ARC Document Solutions Inc	20190822	1.43	1.476	1.33	1.39	115470	1.3188	down	down	correct
ARCH.US	Arch Resources Inc	20190822	77.52	77.56	74.9	75.08	179195	73.2112	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20190822	6.95	7.1	6.85	7	168586	6.591	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190822	15.08	15.09	15.02	15.05	70420	12.3189	down	up	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20190822	148.95	149.67	148.145	149.41	315362	140.9997	up	up	correct
ARES.US	Ares Management Corporation	20190822	29.05	29.19	28.72	28.88	295036	26.3992	down	up	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190822	25.8064	25.84	25.8	25.84	3392	22.0576	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20190822	67.54	67.54	66.99	67.16	53783	63.0445	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190822	19.01	19.03	18.82	18.88	809827	14.4387	down	up	incorrect
ARL.US	American Realty Investors Inc	20190822	12.28	12.28	11.69	11.72	1929	11.72	down	down	correct
ARLO.US	Arlo Technologies Inc	20190822	2.96	2.97	2.865	2.89	337574	2.89	down	down	correct
ARMK.US	Aramark	20190822	39.78	40.195	39.57	39.96	2611150	38.7893	up	down	incorrect
AROC.US	Archrock Inc	20190822	9.39	9.575	9.27	9.4	937940	7.9312	up	up	correct
ARW.US	Arrow Electronics Inc	20190822	69.05	69.47	68.51	68.89	267817	68.89	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20190822	12.88	12.9514	12.78	12.83	44075	12.7928	down	up	incorrect
ASC.US	Ardmore Shipping Corporation	20190822	6.26	6.3	6.08	6.13	300513	6.0798	down	down	correct
ASG.US	Liberty All	20190822	5.87	5.89	5.82	5.87	110225	4.7059
ASGN.US	ASGN Incorporated	20190822	63.44	63.54	62.15	62.58	172227	62.58	down	down	correct
ASH.US	Ashland Global Holdings Inc	20190822	73.11	73.53	71.99	72.77	697581	70.2488	down	down	correct
ASIX.US	AdvanSix Inc	20190822	22.59	22.78	21.99	22.28	120843	22.2221	down	down	correct
ASPN.US	Aspen Aerogels Inc	20190822	6.42	6.63	6.42	6.62	19085	6.62	up	down	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190822	143.54	144.18	139.92	140.92	56326	137.8221	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190822	4.44	4.4699	4.43	4.46	252787	4.1911	up	up	correct
ATCO.US	PI	20190822	24.95	25.04	24.93	25.02	10640	20.8469	up	up	correct
ATEN.US	A10 Networks Inc	20190822	7.21	7.245	7.13	7.13	446567	7.1084	down	down	correct
ATGE.US	Adtalem Global Education Inc	20190822	51.56	51.7	50.63	50.96	454507	50.96	down	up	incorrect
ATHM.US	Autohome Inc	20190822	81.07	81.54	79.44	79.5	284361	78.0904	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20190822	18.03	18.47	17.81	18.36	3035747	18.36	up	down	incorrect
ATKR.US	Atkore Inc	20190822	29.11	29.11	28.56	28.86	187585	28.86	down	down	correct
ATO.US	Atmos Energy Corporation	20190822	111.11	111.58	110.27	111.2	485250	105.5438	up	down	incorrect
ATR.US	AptarGroup Inc	20190822	119.83	120.72	119.04	120.54	227117	117.395	up	up	correct
ATTO.US	Atento S.A	20190822	2.26	2.32	2.26	2.31	79183	11.6126	up	down	incorrect
ATUS.US	Altice USA Inc	20190822	27.28	27.81	27.28	27.7	3838229	27.7	up	up	correct
AU.US	AngloGold Ashanti Limited	20190822	21.59	21.91	21.242	21.58	2121388	20.9078	down	down	correct
AUD.US	Audacy Inc	20190822	3.7	3.875	3.64	3.84	1908354	3.769	up	up	correct
AUST.US	Austin Gold Corp.	20190822	16.73	16.76	16.73	16.73	3869	16.73
AUY.US	Yamana Gold Inc	20190822	3.32	3.37	3.3	3.32	9695636	3.1897
AVA.US	Avista Corporation	20190822	47.19	47.33	46.77	46.99	209320	42.9711	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190822	7.49	7.49	7.29	7.32	89692	6.4453	down	up	incorrect
AVB.US	AvalonBay Communities Inc	20190822	208.25	209.32	206.96	208.88	347717	194.434	up	up	correct
AVD.US	American Vanguard Corporation	20190822	13.6	13.74	13.46	13.48	66623	13.3454	down	up	incorrect
AVK.US	Advent Convertible and Income Fund	20190822	14.44	14.5	14.36	14.42	85680	11.1199	down	down	correct
AVLR.US	Avalara Inc	20190822	86.56	87.86	85.89	86.91	1075528	86.092	up	up	correct
AVNS.US	Avanos Medical Inc	20190822	34.63	34.75	33.93	34.28	178366	34.28	down	down	correct
AVNT.US	Avient Corporation	20190822	32.68	32.95	32.23	32.27	530075	30.378	down	down	correct
AVTR.US	PA	20190822	17.73	17.99	17.285	17.8	1710920	12.5754	up	up	correct
AVY.US	Avery Dennison Corporation	20190822	115.28	115.75	114.24	114.95	328167	110.2691	down	down	correct
AVYA.US	Avaya Holdings Corp	20190822	14.23	14.23	13.71	14.08	1836801	14.08	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20190822	11.79	11.7982	11.75	11.77	82524	10.0312	down	down	correct
AWI.US	Armstrong World Industries Inc	20190822	95.41	96.12	94.61	94.88	278600	92.8563	down	down	correct
AWK.US	American Water Works Company Inc	20190822	124.06	125.04	123.2	124.7	729747	120.5293	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190822	6	6.05	5.97	6.02	415169	4.9487	up	up	correct
AWR.US	American States Water Company	20190822	87.83	88.79	87.42	88.49	170985	85.3623	up	up	correct
AX.US	Axos Financial Inc	20190822	27.35	27.56	26.55	26.59	384830	26.59	down	up	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20190822	6.76	7.02	6.71	6.95	3350372	6.95	up	up	correct
AXP.US	American Express Company	20190822	123.31	123.71	121.77	122.27	2322069	118.2888	down	up	incorrect
AXR.US	AMREP Corporation	20190822	6.03	6.03	5.61	5.61	1023	5.61	down	down	correct
AXS.US	PE	20190822	25.61	25.69	25.61	25.649	46659	22.6586	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190822	27.68	27.87	27.42	27.5	703500	27.5	down	down	correct
AYI.US	Acuity Brands Inc	20190822	125.28	126.11	124.26	125.55	98309	124.3443	up	up	correct
AYX.US	Alteryx Inc	20190822	142.74	144.34	139.62	142.3	1137224	142.3	down	down	correct
AZO.US	AutoZone Inc	20190822	1086.04	1092.92	1074.32	1081.55	205308	1081.55	down	down	correct
AZRE.US	Azure Power Global Limited	20190822	10.38	10.65	10.38	10.65	17081	10.65	up	up	correct
AZUL.US	Azul S.A	20190822	37.21	37.27	35.82	35.89	359428	35.89	down	up	incorrect
AZZ.US	AZZ Inc	20190822	42	42.9	41.64	41.68	101734	40.1367	down	up	incorrect
B.US	Barnes Group Inc	20190822	45.79	46.1794	45	45.27	135289	43.7548	down	down	correct
BA.US	The Boeing Company	20190822	342.43	356.44	341.01	354.41	8325094	350.2697	up	up	correct
BABA.US	Alibaba Group Holding Limited	20190822	174.1	174.9796	170.5	171.91	11578160	171.91	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190822	14.41	14.43	14.39	14.42	8366	13.3584	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190822	75.05	75.105	74.33	74.97	736806	72.286	down	down	correct
BAK.US	Braskem S.A	20190822	14.14	14.14	13.67	14.1301	107462	12.0435	down	up	incorrect
BALY.US	Bally's Corporation	20190822	22.21	22.26	21.83	22.25	147719	22.25	up	up	correct
BAM.US	Brookfield Asset Management Inc	20190822	51.7112	51.7112	51.0063	51.3935	2788566	33.278	down	down	correct
BANC.US	PE	20190822	27.14	27.2	27.14	27.2	1583	22.9528	up	up	correct
BAP.US	Credicorp Ltd	20190822	206.65	208.85	203.59	203.71	236804	179.6407	down	down	correct
BAX.US	Baxter International Inc	20190822	87.34	87.785	86.635	87.21	1485364	84.5969	down	down	correct
BB.US	BlackBerry Limited	20190822	7.11	7.12	6.96	7.04	3975935	7.04	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20190822	5.27	5.37	5.22	5.25	1019441	5.25	down	down	correct
BBD.US	Banco Bradesco S.A	20190822	6.7025	6.7769	6.6198	6.6281	10484457	5.8084	down	down	correct
BBDC.US	Barings BDC Inc	20190822	9.86	9.94	9.86	9.91	252996	8.2642	up	up	correct
BBDO.US	Banco Bradesco S.A	20190822	7.22	7.24	7.09	7.12	9259	6.3351	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20190822	15.81	15.93	15.75	15.75	17013	14.549	down	down	correct
BBL.US	BHP Group	20190822	41.69	41.74	41.27	41.34	1686627	34.1421	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190822	25.16	25.18	25	25.16	88713	22.1285
BBU.US	Brookfield Business Partners L.P	20190822	35.21	35.35	34.32	34.32	30804	33.7673	down	up	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190822	4.82	4.84	4.7593	4.79	2658251	4.3089	down	down	correct
BBW.US	Build	20190822	3.31	3.32	3.17	3.21	79577	3.0228	down	down	correct
BBWI.US	Bath Body Works Inc	20190822	14.717	15.7111	14.2321	15.6222	21348449	14.9483	up	up	correct
BBY.US	Best Buy Co. Inc	20190822	68	69.5	67.53	68.8	2433574	64.4534	up	down	incorrect
BC.US	PC	20190822	26.6519	26.77	26.635	26.6934	21702	23.6687	up	up	correct
BCC.US	Boise Cascade Company	20190822	30.83	31.1	30.45	30.75	147347	26.1842	down	down	correct
BCE.US	BCE Inc	20190822	46.69	46.77	46.4	46.58	1615229	40.4534	down	down	correct
BCH.US	Banco de Chile	20190822	29.03	29.16	28.67	28.7	93458	26.478	down	down	correct
BCO.US	The Brink's Company	20190822	77.91	78.18	75.24	75.32	762239	73.4623	down	down	correct
BCS.US	Barclays PLC	20190822	6.8	6.82	6.74	6.79	1981688	6.4305	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190822	7.4	7.4399	7.39	7.39	128823	6.3751	down	up	incorrect
BDC.US	Belden Inc	20190822	45.01	45.59	44.68	45.32	237330	44.8206	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190822	8.87	8.87	8.78	8.83	209245	7.1831	down	up	incorrect
BDN.US	Brandywine Realty Trust	20190822	14.38	14.5	14.29	14.46	627424	12.5751	up	up	correct
BDX.US	Becton Dickinson and Company	20190822	254	257.09	253.965	255.18	1154172	246.8844	up	up	correct
BE.US	Bloom Energy Corporation	20190822	5.31	5.41	4.97	4.97	2340000	4.97	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190822	9.02	9.42	9.02	9.2	73925	5.9379	up	down	incorrect
BEN.US	Franklin Resources Inc	20190822	27.18	27.38	26.95	27.06	1906887	24.4881	down	down	correct
BERY.US	Berry Global Group Inc	20190822	40.41	41.22	40.24	41.01	1819042	41.01	up	up	correct
BEST.US	BEST Inc	20190822	4.7	4.73	4.57	4.66	342900	4.66	down	down	correct
BF.US	B	20190822	58.13	58.52	57.945	58.35	1056967	57.4647	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190822	165.21	167.02	163.53	166.75	244700	166.75	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190822	14.18	14.2	14.15	14.15	64229	12.6756	down	down	correct
BFS.US	Saul Centers Inc	20190822	51.66	51.91	50.63	51.59	49360	45.5386	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20190822	13.9	13.91	13.79	13.81	39548	12.6719	down	down	correct
BG.US	Bunge Limited	20190822	54.59	55.1	54.22	54.9	775000	50.8757	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190822	17.78	17.79	17.62	17.67	68849	14.2553	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190822	9.4	9.46	9.34	9.36	25789	2.3349	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190822	10.59	10.6	10.48	10.49	119536	8.8962	down	down	correct
BGS.US	B&G Foods Inc	20190822	18.08	18.1045	17.5	17.99	2372314	15.0787	down	down	correct
BGSF.US	BGSF Inc	20190822	18.86	18.86	18.16	18.22	36184	16.8047	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20190822	12.32	12.3277	12.26	12.29	43795	10.4597	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190822	5.45	5.48	5.4215	5.44	155171	4.6344	down	up	incorrect
BH.US	Biglari Holdings Inc	20190822	95.35	96.3	90.88	90.89	4432	90.89	down	down	correct
BHC.US	Bausch Health Companies Inc	20190822	22.45	22.48	21.8811	22.1	2855403	22.1	down	down	correct
BHE.US	Benchmark Electronics Inc	20190822	27.21	27.31	26.8895	27.01	158441	25.5165	down	down	correct
BHK.US	BlackRock Core Bond Trust	20190822	14.56	14.56	14.51	14.52	83715	12.7936	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190822	29.99	30.11	29.63	29.67	165088	27.5359	down	up	incorrect
BHP.US	BHP Group	20190822	47.86	48.01	47.24	47.25	2154367	39.9257	down	down	correct
BHR.US	PD	20190822	8.89	8.9097	8.64	8.75	189326	2.4359	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190822	16.44	16.45	16.3	16.3	1466	15.0978	down	up	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190822	38.36	39.16	37.735	38.65	518490	38.65	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20190822	10.68	10.74	10.63	10.71	167132	9.8768	up	up	correct
BIG.US	Big Lots Inc	20190822	20.92	21.7743	20.92	21.35	828663	19.4298	up	up	correct
BIO.US	Bio	20190822	342.99	344.14	338.5	341.95	93874	341.95	down	down	correct
BIT.US	BlackRock Multi	20190822	17.16	17.21	17.02	17.02	98691	13.8298	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190822	24.99	26.56	24.33	26.42	9952062	26.42	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20190822	42.23	42.47	41.815	42.17	3712680	39.4879	down	up	incorrect
BKD.US	Brookdale Senior Living Inc	20190822	8.26	8.31	8.18	8.25	720758	8.25	down	up	incorrect
BKE.US	The Buckle Inc	20190822	18	18.88	18	18.6	904225	13.5205	up	up	correct
BKH.US	Black Hills Corporation	20190822	77.66	78.17	77.29	77.76	362414	72.1044	up	up	correct
BKI.US	Black Knight Inc	20190822	63.71	63.94	63.38	63.71	547431	63.71
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190822	15.74	15.78	15.7	15.7305	18886	14.1343	down	down	correct
BKT.US	BlackRock Income Trust Inc	20190822	6.1	6.1	6.04	6.04	219723	5.1942	down	down	correct
BKU.US	BankUnited Inc	20190822	31.84	32.1	31.69	31.84	537911	29.7173
BLD.US	TopBuild Corp	20190822	92.9	93.45	91.69	92.34	189216	92.34	down	up	incorrect
BLDR.US	Builders FirstSource Inc	20190822	19.7	19.87	19.37	19.61	790818	19.61	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20190822	15.4	15.45	15.37	15.39	37891	13.7635	down	down	correct
BLK.US	BlackRock Inc	20190822	423	423.924	416.63	419	551900	394.7734	down	down	correct
BLL.US	Ball Corporation	20190822	79.78	80.26	79.21	79.76	1433230	78.2177	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20190822	15.38	15.4	15.27	15.31	63662	12.8521	down	up	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190822	19.38	19.61	19.3	19.35	43063	16.4265	down	down	correct
BMA.US	Banco Macro S.A	20190822	34.01	35.27	33.07	33.21	652189	33.21	down	up	incorrect
BME.US	BlackRock Health Sciences Trust	20190822	38.32	38.55	38.1296	38.33	14343	33.6777	up	up	correct
BMI.US	Badger Meter Inc	20190822	51.61	52.03	51.03	51.15	200128	49.9544	down	down	correct
BML.US	PL	20190822	22.18	22.35	22.18	22.35	36885	20.334	up	up	correct
BMO.US	Bank of Montreal	20190822	70.25	70.69	69.9	69.94	421408	63.3694	down	down	correct
BMY.US	Bristol	20190822	47.95	48.23	47.47	47.86	6380230	44.6276	down	down	correct
BNED.US	Barnes & Noble Education Inc	20190822	3.38	3.43	3.2	3.32	282423	3.32	down	down	correct
BNS.US	The Bank of Nova Scotia	20190822	51.43	51.71	51.3	51.53	960425	45.6714	up	down	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20190822	14.59	14.67	14.51	14.52	11698	13.0601	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190822	10.32	10.34	10.25	10.27	230263	8.8243	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20190822	31.2	32.24	31.12	31.79	500029	31.79	up	up	correct
BORR.US	Borr Drilling Limited	20190822	11.08	11.08	10.82	10.82	8600	10.82	down	up	incorrect
BOX.US	Box Inc	20190822	13.52	13.63	13.28	13.53	1340111	13.53	up	up	correct
BP.US	BP p.l.c	20190822	36.7	36.7835	36.47	36.52	4553893	31.693	down	down	correct
BPMP.US	BP Midstream Partners LP	20190822	14.62	14.89	14.53	14.58	147526	11.42	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190822	8.4	8.59	8.25	8.25	205270	7.4056	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20190822	130.84	131.66	129.3438	130.19	580425	124.8457	down	down	correct
BRC.US	Brady Corporation	20190822	48.76	49.05	48.34	48.43	108498	46.549	down	down	correct
BRFS.US	BRF S.A	20190822	9.59	9.91	9.58	9.64	4955399	9.64	up	up	correct
BRK.US	B	20190822	199.8	201.8697	199.8	201.01	3214384	201.01	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20190822	10.362	10.38	10.36	10.37	277843	8.8634	up	up	correct
BRO.US	Brown & Brown Inc	20190822	36.14	36.37	35.88	36.22	780771	35.5897	up	up	correct
BRSP.US	Brightspire Capital Inc	20190822	12.74	13.06	12.55	12.91	483200	11.3957	up	up	correct
BRT.US	BRT Apartments Corp	20190822	14.27	14.39	14.12	14.13	24646	12.1	down	down	correct
BRW.US	Voya Prime Rate Trust	20190822	4.71	4.72	4.67	4.67	178793	4.3169	down	down	correct
BRX.US	Brixmor Property Group Inc	20190822	18.4	18.55	18.24	18.49	1915300	16.605	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190822	24.81	24.8995	24.63	24.85	17234	22.0018	up	up	correct
BSAC.US	Banco Santander	20190822	28.33	28.52	28.2	28.29	262545	25.8036	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20190822	10.0712	10.1831	9.9495	9.9836	936837	8.5925	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20190822	9.33	9.47	9.27	9.29	405580	8.8506	down	down	correct
BSM.US	Black Stone Minerals L.P	20190822	14.36	14.49	14.18	14.27	122753	11.809	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190822	6.46	6.53	6.44	6.46	3390685	6.0923
BST.US	BlackRock Science and Technology Trust	20190822	33.2	33.2	32.72	33.06	40986	27.2178	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20190822	21.14	21.14	20.76	20.99	125200	17.9568	down	down	correct
BTA.US	BlackRock Long	20190822	12.8	12.86	12.76	12.82	31215	11.4524	up	up	correct
BTCM.US	BIT Mining Limited	20190822	9.51	9.68	9.46	9.46	126082	9.46	down	down	correct
BTI.US	British American Tobacco p.l.c	20190822	36.36	36.71	36.31	36.57	846610	30.2535	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20190822	30.73	30.78	30.42	30.69	57169	25.8756	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190822	23.85	23.914	23.79	23.87	101947	22.2454	up	up	correct
BTU.US	Peabody Energy Corporation	20190822	19.57	19.9	18.135	18.19	876901	18.0256	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190822	13.56	13.6007	13.54	13.55	217877	11.5079	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190822	23.54	23.72	23.345	23.68	50904	20.4427	up	up	correct
BUR.US	Burford Capital Limited	20190822	9.78	9.78	9.75	9.75	2300	9.5937	down	down	correct
BURL.US	Burlington Stores Inc	20190822	172.89	178.01	172.65	177.36	1338400	177.36	up	down	incorrect
BV.US	BrightView Holdings Inc	20190822	19.15	19.26	18.71	18.87	182400	18.87	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190822	21.05	21.4	20.9	20.9	16900	20.7406	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190822	14.6	14.77	14.45	14.67	794243	14.6434	up	up	correct
BWA.US	BorgWarner Inc	20190822	32.21	32.4	31.69	31.8	985772	30.4502	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190822	12.04	12.04	11.94	11.96	35007	10.1335	down	down	correct
BWXT.US	BWX Technologies Inc	20190822	57.32	57.81	56.87	57.57	224800	55.7956	up	up	correct
BX.US	The Blackstone Group Inc	20190822	49.55	50.08	49.34	49.8	5326846	46.007	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190822	27.98	28.19	25.76	26.02	160927	26.02	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190822	35.25	35.25	34.95	35.11	521495	28.824	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20190822	12.97	12.98	12.91	12.92	127694	11.2021	down	up	incorrect
BXP.US	Boston Properties Inc	20190822	128.21	128.29	126.29	127.93	473915	117.4692	down	down	correct
BY.US	Byline Bancorp Inc	20190822	17.27	17.32	17.025	17.12	60626	16.7045	down	down	correct
BYD.US	Boyd Gaming Corporation	20190822	23.49	23.85	23.31	23.54	533216	23.4197	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190822	14.16	14.16	14.12	14.15	26518	12.7796	down	down	correct
BZH.US	Beazer Homes USA Inc	20190822	12.93	13.3	12.58	12.76	513482	12.76	down	down	correct
C.US	PN	20190822	27.45	27.85	27.43	27.82	230734	27.82	up	down	incorrect
CAAP.US	Corporación América Airports S.A	20190822	5.67	6	5.54	5.82	884275	5.82	up	up	correct
CABO.US	Cable One Inc	20190822	1273	1281.975	1264.73	1275.75	41412	1260.5142	up	up	correct
CACI.US	CACI International Inc	20190822	218.16	218.16	212.89	216.16	137712	216.16	down	down	correct
CAE.US	CAE Inc	20190822	26.16	26.2	25.75	25.97	139835	25.707	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190822	21.05	21.24	21.025	21.19	77782	17.317	up	down	incorrect
CAG.US	Conagra Brands Inc	20190822	28.5	28.86	28.24	28.8	2380856	26.9106	up	up	correct
CAH.US	Cardinal Health Inc	20190822	43.87	44.485	43.71	43.76	2637567	40.2109	down	up	incorrect
CAI.US	PB	20190822	26.2	27.25	25.9586	27.2344	7409	22.712	up	up	correct
CAJ.US	Canon Inc	20190822	25.88	25.88	25.71	25.71	320035	23.6883	down	down	correct
CAL.US	Caleres Inc	20190822	15.35	16.11	15.27	16	868908	15.162	up	up	correct
CALX.US	Calix Inc	20190822	6.09	6.14	6.01	6.01	138660	6.01	down	down	correct
CANG.US	Cango Inc	20190822	5.4	5.47	5.3099	5.47	3826	4.6938	up	up	correct
CAPL.US	CrossAmerica Partners LP	20190822	17.21	17.34	17	17.14	36241	13.1267	down	down	correct
CARS.US	Cars.com Inc	20190822	9.11	9.14	8.78	8.88	1099908	8.88	down	down	correct
CAT.US	Caterpillar Inc	20190822	118.33	118.9356	117.22	117.89	2120512	111.8405	down	down	correct
CATO.US	The Cato Corporation	20190822	14.79	16.52	14.75	16.36	432444	14.9649	up	up	correct
CB.US	Chubb Limited	20190822	155.45	156	154.175	155.22	1367727	147.261	down	up	incorrect
CBB.US	P	20190822	1.8892	1.8892	1.8892	1.8892	0	0.4986
CBD.US	Companhia Brasileira de Distribuição	20190822	22.14	22.31	21.58	21.62	357538	20.26	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190822	9.29	9.32	9.23	9.26	25567	7.7942	down	down	correct
CBL.US	PE	20190822	6.874	6.912	6.63	6.7665	46805	6.7665	down	down	correct
CBRE.US	CBRE Group Inc	20190822	52.77	52.79	51.55	51.86	1507734	51.86	down	down	correct
CBT.US	Cabot Corporation	20190822	38.78	39.41	38.72	38.89	293245	36.0151	up	up	correct
CBU.US	Community Bank System Inc	20190822	62.08	62.29	61.275	61.73	123495	57.9063	down	down	correct
CBX.US	NYSE LISTED TEST	20190822	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20190822	23.17	23.22	22.89	22.9	438035	22.9	down	down	correct
CC.US	The Chemours Company	20190822	14.2	14.48	13.16	13.25	4662300	11.9081	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20190822	145.24	146.32	144.1	146.11	893322	135.1987	up	up	correct
CCJ.US	Cameco Corporation	20190822	8.97	9.05	8.75	8.79	3483643	8.6581	down	down	correct
CCK.US	Crown Holdings Inc	20190822	66.89	67.105	66.18	66.68	625555	66.1662	down	down	correct
CCL.US	Carnival Corporation & plc	20190822	45.68	45.79	44.85	45.09	3170245	44.0595	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20190822	2.44	2.45	2.425	2.45	13100	2.45	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190822	2.61	2.73	2.58	2.64	5944500	2.64	up	down	incorrect
CCS.US	Century Communities Inc	20190822	29.05	29.51	28.43	29.03	210072	28.8553	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190822	23.36	23.8	23.24	23.6	438711	20.0756	up	up	correct
CCZ.US	Comcast Holdings Corp	20190822	50.51	50.51	50.51	50.51	110	47.772
CDAY.US	Ceridian HCM Holding Inc	20190822	57.21	58.37	56.905	58.06	1212967	58.06	up	up	correct
CDE.US	Coeur Mining Inc	20190822	4.9	5.03	4.86	4.97	3277092	4.97	up	up	correct
CDR.US	PC	20190822	21.93	22.0599	21.7866	22.01	12778	18.4871	up	up	correct
CE.US	Celanese Corporation	20190822	113.54	114.78	112.13	113.74	867200	108.3129	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20190822	24.08	24.1209	24.03	24.09	10092	23.6737	up	down	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20190822	25.06	25.06	25.01	25.01	1328	22.907	down	down	correct
CEIX.US	CONSOL Energy Inc	20190822	17.64	17.76	17.055	17.06	309060	17.06	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190822	7.5223	7.6962	7.5223	7.6962	4053	7.1094	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190822	55.8	55.85	54.85	54.9	43940	44.2225	down	up	incorrect
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190822	7.24	7.24	7.06	7.08	372514	50.9436	down	down	correct
CEPU.US	Central Puerto S.A	20190822	3.8	3.9718	3.75	3.83	309548	3.7345	up	up	correct
CEQP.US	P	20190822	9.31	9.31	9.31	9.31	0	7.3307
CF.US	CF Industries Holdings Inc	20190822	49.25	50.14	48.46	48.54	2190263	45.3462	down	down	correct
CFX.US	Colfax Corporation	20190822	27.09	27.24	26.66	26.74	502889	26.74	down	down	correct
CFXA.US	Colfax Corporation	20190822	122.24	123.04	121.35	121.55	10800	111.2243	down	down	correct
CGA.US	China Green Agriculture Inc	20190822	5.18	5.48	4.96	5.48	86946	5.48	up	up	correct
CGAU.US	Centerra Gold Inc	20190822	8.95	8.95	8.8	8.83	47000	8.5006	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20190822	43.21	43.4	42.85	43.3	77370	39.7595	up	up	correct
CHD.US	Church & Dwight Co. Inc	20190822	78.99	79.52	78.7	79.32	568190	77.2217	up	up	correct
CHE.US	Chemed Corporation	20190822	437.04	437.93	430.2	433.47	110925	430.6604	down	down	correct
CHGG.US	Chegg Inc	20190822	41.11	41.16	40.05	40.86	1285525	40.86	down	down	correct
CHH.US	Choice Hotels International Inc	20190822	88.66	89.21	88.23	88.96	337734	87.9071	up	up	correct
CHK.US	PD	20190822	43.02	43.5	42.06	42.99	11521	36.8863	down	down	correct
CHMI.US	PB	20190822	25.37	25.5352	25.32	25.4305	14000	20.8096	up	up	correct
CHN.US	The China Fund Inc	20190822	19.656	19.68	19.499	19.52	20895	11.2491	down	down	correct
CHRA.US	Charah Solutions Inc	20190822	3.215	3.215	2.89	2.97	20154	2.97	down	down	correct
CHS.US	Chico's FAS Inc	20190822	3.29	3.38	3.26	3.28	1915553	3.0146	down	up	incorrect
CHT.US	Chunghwa Telecom Co. Ltd	20190822	33.99	34.06	33.89	33.89	82076	31.4638	down	down	correct
CHWY.US	Chewy Inc	20190822	31.33	31.74	30.45	30.91	887046	30.91	down	down	correct
CI.US	Cigna Corporation	20190822	162.4	162.4	155.41	155.78	2060732	152.9912	down	up	incorrect
CIA.US	Citizens Inc	20190822	6.55	6.59	6.45	6.47	80793	6.47	down	down	correct
CIB.US	Bancolombia S.A	20190822	50.59	50.7	49.86	50.05	172649	46.8496	down	down	correct
CIEN.US	Ciena Corporation	20190822	41.64	41.93	41.1	41.19	1681322	41.19	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20190822	2.59	2.61	2.59	2.6	21464	2.1796	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20190822	3.71	3.76	3.65	3.66	2664487	3.1461	down	up	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190822	15.48	15.5377	15.46	15.49	137419	13.5096	up	up	correct
CIM.US	PD	20190822	26.41	26.5745	26.4	26.56	17065	20.8608	up	up	correct
CINR.US	Ciner Resources LP	20190822	15.5	15.787	15.4801	15.56	14218	14.2743	up	down	incorrect
CIO.US	PA	20190822	25.6	25.72	25.52	25.72	5396	22.0898	up	down	incorrect
CIR.US	CIRCOR International Inc	20190822	35.64	35.9265	34.825	35.01	109464	35.01	down	down	correct
CIXX.US	CI Financial Corp	20190822	14.2909	14.2909	14.2909	14.2909	3	13.7882
CL.US	Colgate	20190822	72.66	73.285	72.37	73.04	1526564	69.3112	up	up	correct
CLB.US	Core Laboratories N.V	20190822	39.28	39.71	38.0875	38.15	421957	37.3146	down	down	correct
CLF.US	Cleveland	20190822	8.24	8.31	8	8.26	6779947	7.4091	up	down	incorrect
CLH.US	Clean Harbors Inc	20190822	75.52	76	74.78	75.1	215163	75.1	down	up	incorrect
CLI.US	Mack	20190822	21.08	21.09	20.72	20.99	416627	20.0577	down	down	correct
CLPR.US	Clipper Realty Inc	20190822	11.14	11.22	11.06	11.1	11275	9.8834	down	down	correct
CLR.US	Continental Resources Inc	20190822	30.74	31.15	30.04	30.08	1458741	29.6148	down	down	correct
CLS.US	Celestica Inc	20190822	6.79	6.92	6.79	6.83	198727	6.83	up	down	incorrect
CLW.US	Clearwater Paper Corporation	20190822	16.32	16.52	16.03	16.25	153941	16.25	down	up	incorrect
CLX.US	The Clorox Company	20190822	158.53	159.61	157.48	159.15	666518	150.8116	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20190822	76.03	77.56	75.75	76.44	817650	67.8331	up	up	correct
CMA.US	Comerica Incorporated	20190822	62.04	62.46	61.18	61.56	1203972	54.4396	down	down	correct
CMC.US	Commercial Metals Company	20190822	16.45	16.45	15.865	15.91	1001070	15.1555	down	down	correct
CMCM.US	Cheetah Mobile Inc	20190822	4.14	4.15	3.9073	4	1164496	2.0944	down	up	incorrect
CMG.US	Chipotle Mexican Grill Inc	20190822	830	831.59	817.7	819.15	275331	819.15	down	up	incorrect
CMI.US	Cummins Inc	20190822	148.28	149.42	145.65	146.68	1021309	138.3497	down	down	correct
CMO.US	Capstead Mortgage Corporation	20190822	7.91	7.93	7.84	7.9	308574	6.4367	down	down	correct
CMP.US	Compass Minerals International Inc	20190822	51.53	51.75	50.16	50.3	232183	44.8836	down	up	incorrect
CMRE.US	PE	20190822	25.58	25.598	25.56	25.56	11736	20.9603	down	up	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190822	27.21	27.21	26.83	27.19	13699	23.8325	down	up	incorrect
CMSC.US	CMS Energy Corp	20190822	27.98	28.01	27.95	27.99	3968	24.7624	up	up	correct
CMSD.US	CMS Energy Corp	20190822	27.45	27.55	27.34	27.48	33800	24.6809	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20190822	4.71	4.74	4.7	4.72	45840	4.2275	up	up	correct
CNA.US	CNA Financial Corporation	20190822	47.22	47.78	46.71	47.22	77788	40.9531
CNC.US	Centene Corporation	20190822	47.04	47.16	45.51	45.55	5372776	45.55	down	down	correct
CNF.US	CNFinance Holdings Limited	20190822	5.2	5.2	5.2	5.2	112	5.2
CNHI.US	CNH Industrial N.V	20190822	9.64	9.645	9.49	9.53	1102427	9.1739	down	down	correct
CNI.US	Canadian National Railway Company	20190822	92.85	93.16	91.675	91.84	516426	86.7931	down	down	correct
CNK.US	Cinemark Holdings Inc	20190822	37.66	37.92	37.48	37.79	713202	36.5288	up	up	correct
CNMD.US	CONMED Corporation	20190822	99.97	102.5599	99.22	100.95	536692	98.9505	up	up	correct
CNNE.US	Cannae Holdings Inc	20190822	29.66	29.79	29.125	29.48	162831	29.48	down	down	correct
CNP.US	CenterPoint Energy Inc	20190822	27.92	28.16	27.845	28.02	3054111	26.1065	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20190822	23.62	23.92	23.54	23.55	1247733	19.279	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20190822	5.31	5.39	5.13	5.16	636349	3.0491	down	down	correct
CNS.US	Cohen & Steers Inc	20190822	54.74	54.94	54.08	54.56	99149	48.7055	down	up	incorrect
CNX.US	CNX Resources Corporation	20190822	7.58	7.885	7.49	7.59	3154556	7.59	up	up	correct
CO.US	Global Cord Blood Corporation	20190822	5.48	5.68	5.415	5.68	18100	5.68	up	up	correct
COE.US	China Online Education Group	20190822	4.91	4.91	4.66	4.7773	1481	4.7773	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20190822	16.7	16.96	16.61	16.82	6025084	16.0526	up	down	incorrect
COLD.US	Americold Realty Trust	20190822	36.34	36.73	36.0832	36.67	818619	34.7552	up	up	correct
COO.US	The Cooper Companies Inc	20190822	333.12	334.56	329.46	329.82	270190	329.7086	down	down	correct
COP.US	ConocoPhillips	20190822	52.91	53.35	52.23	52.26	4317368	48.3672	down	down	correct
COR.US	CoreSite Realty Corporation	20190822	113.55	114.78	112.87	114.19	114953	103.4781	up	down	incorrect
CORR.US	PA	20190822	25.9059	26.06	25.9059	26.06	7567	21.3545	up	up	correct
COTY.US	Coty Inc	20190822	8.85	9.05	8.85	8.92	2832843	8.6229	up	down	incorrect
CP.US	Canadian Pacific Railway Limited	20190822	242.28	242.6	238.91	240.32	907800	44.8199	down	down	correct
CPA.US	Copa Holdings S.A	20190822	103.16	103.81	101.5	102.02	247300	99.8364	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190822	8.48	8.63	8.17	8.17	1094	6.4236	down	up	incorrect
CPB.US	Campbell Soup Company	20190822	43.27	43.84	43.27	43.68	1120292	40.7839	up	up	correct
CPE.US	Callon Petroleum Company	20190822	4.59	4.75	4.495	4.51	802460	45.1	down	down	correct
CPF.US	Central Pacific Financial Corp	20190822	28.46	28.62	28.235	28.36	52101	25.5963	down	down	correct
CPG.US	Crescent Point Energy Corp	20190822	3.16	3.21	3.1	3.11	1561928	3.0482	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20190822	94.79	95.33	93.715	94.6	35054	90.6017	down	down	correct
CPLG.US	CorePoint Lodging Inc	20190822	8.98	9.06	8.82	8.88	213847	8.0829	down	down	correct
CPRI.US	Capri Holdings Limited	20190822	28.1	28.6	27.65	28.01	3199600	28.01	down	down	correct
CPS.US	Cooper	20190822	33.91	34.81	33.62	34.45	181443	34.45	up	up	correct
CPT.US	Camden Property Trust	20190822	107.82	108.17	106.83	107.73	199968	99.8763	down	down	correct
CR.US	Crane Co	20190822	75.69	76.1899	74.25	74.72	159537	70.7735	down	down	correct
CRD.US	B	20190822	9.58	9.58	9.31	9.32	8279	8.8248	down	down	correct
CRH.US	CRH plc	20190822	31.99	32.25	31.66	32.19	766013	30.2938	up	up	correct
CRI.US	Carter's Inc	20190822	90.08	92.41	89.57	92.18	666655	89.4405	up	up	correct
CRK.US	Comstock Resources Inc	20190822	5.85	5.91	5.5	5.51	388751	5.51	down	down	correct
CRL.US	Charles River Laboratories International Inc	20190822	130.62	130.89	128.18	129	152604	129	down	down	correct
CRM.US	salesforce.com inc	20190822	149.49	149.9	145.47	148.24	11885310	148.24	down	down	correct
CRS.US	Carpenter Technology Corporation	20190822	47.45	47.74	46.36	46.79	122500	43.7616	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20190822	9.89	9.9647	9.6319	9.77	14637	7.7211	down	down	correct
CRY.US	CryoLife Inc	20190822	26.66	26.85	26.355	26.56	178539	26.56	down	up	incorrect
CS.US	Credit Suisse Group AG	20190822	11.5	11.545	11.41	11.48	1881945	11.033	down	up	incorrect
CSAN.US	W	20190822	49.79	50.31	48.98	49.15	1209300	48.7107	down	down	correct
CSL.US	Carlisle Companies Incorporated	20190822	141.82	142.42	140.69	140.87	217170	136.7028	down	down	correct
CSLT.US	Castlight Health Inc	20190822	1.49	1.5	1.44	1.45	209877	1.45	down	down	correct
CSR.US	PC	20190822	25.9	25.95	25.8068	25.9	11571	22.9058
CSTM.US	Constellium SE	20190822	11.75	11.87	11.31	11.62	532064	11.62	down	down	correct
CSU.US	Capital Senior Living Corporation	20190822	4.0001	4.04	3.95	4.02	17899	56.6197	up	up	correct
CSV.US	Carriage Services Inc	20190822	21.92	22.09	21.47	21.51	58315	20.8962	down	down	correct
CTA.US	PB	20190822	113.5	115.18	113.35	115.18	10142	104.9351	up	up	correct
CTBB.US	Qwest Corp. NT	20190822	24.66	24.88	24.64	24.84	124134	21.1383	up	down	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20190822	25.1	25.24	25.1	25.24	55643	21.4427	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190822	6.4773	6.79	6.4	6.47	9365	6.47	down	down	correct
CTLT.US	Catalent Inc	20190822	55.86	56.11	54.93	55.24	627624	55.24	down	down	correct
CTOS.US	Custom Truck One Source Inc	20190822	6.96	7.01	6.8	6.83	102632	6.83	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190822	8.76	8.79	8.55	8.59	28172	34.6271	down	down	correct
CTRA.US	Coterra Energy Inc	20190822	16.7	16.96	16.61	16.82	6025100	15.4528	up	up	correct
CTS.US	CTS Corporation	20190822	29.41	29.52	28.96	29.24	63982	28.8319	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20190822	9.94	10.004	9.81	9.85	126038	8.6776	down	up	incorrect
CTVA.US	Corteva Inc	20190822	30.78	30.95	30.21	30.29	3351400	29.2284	down	up	incorrect
CTZ.US	Qwest Corp. NT	20190822	25.68	25.75	25.65	25.68	34837	23.6371
CUBE.US	CubeSmart	20190822	35.3	35.52	35.13	35.41	700922	32.4366	up	up	correct
CUBI.US	PF	20190822	26.12	26.12	26.12	26.12	430	22.4308
CUK.US	Carnival Corporation & plc	20190822	44.09	44.15	43.34	43.55	318999	42.4945	down	down	correct
CULP.US	Culp Inc	20190822	14.65	15.215	14.615	14.82	36691	13.7204	up	up	correct
CURO.US	CURO Group Holdings Corp	20190822	14.55	15.13	14.01	14.15	239140	13.4609	down	down	correct
CUZ.US	Cousins Properties Incorporated	20190822	34.27	34.64	34.2	34.59	1151091	31.9168	up	up	correct
CVA.US	Covanta Holding Corporation	20190822	17.09	17.15	16.73	16.74	653260	15.1615	down	down	correct
CVEO.US	Civeo Corporation	20190822	1.4	1.42	1.38	1.39	139743	16.68	down	up	incorrect
CVI.US	CVR Energy Inc	20190822	33.319	34.0788	32.9233	33.6197	626200	26.9374	up	up	correct
CVNA.US	Carvana Co	20190822	83.13	83.38	79.6	79.92	1500155	79.92	down	up	incorrect
CVS.US	CVS Health Corporation	20190822	61.91	62.17	61.1	62.05	6402593	58.211	up	up	correct
CVX.US	Chevron Corporation	20190822	118.66	118.74	117.45	117.73	4363874	104.8349	down	up	incorrect
CW.US	Curtiss	20190822	122.26	123.25	121.69	122.97	171357	121.0983	up	up	correct
CWEN.US	Clearway Energy Inc	20190822	17.63	17.84	17.58	17.79	287897	15.9779	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20190822	16.7	16.85	16.62	16.82	93247	15.013	up	up	correct
CWH.US	Camping World Holdings Inc	20190822	8.45	8.535	8.06	8.23	900709	7.1366	down	down	correct
CWK.US	Cushman & Wakefield plc	20190822	17.52	17.64	16.66	16.78	694571	16.78	down	down	correct
CWT.US	California Water Service Group	20190822	55.75	55.97	55.33	55.69	125696	53.6772	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20190822	3.09	3.14	3.06	3.13	7162860	3.0882	up	up	correct
CXE.US	MFS High Income Municipal Trust	20190822	5.25	5.29	5.23	5.25	143607	4.6906
CXH.US	MFS Investment Grade Municipal Trust	20190822	10.03	10.0584	9.98	9.98	6841	8.8969	down	down	correct
CXP.US	Columbia Property Trust Inc	20190822	21.49	21.6	21.36	21.54	183682	16.9917	up	up	correct
CXW.US	CoreCivic Inc	20190822	17.37	17.465	17.05	17.28	514211	15.8175	down	down	correct
CYD.US	China Yuchai International Limited	20190822	13.3	13.48	13.15	13.38	69130	11.5064	up	down	incorrect
CYH.US	Community Health Systems Inc	20190822	2.01	2.03	1.91	1.95	1849150	1.95	down	down	correct
CZZ.US	Cosan Limited	20190822	14.2	14.2	13.405	13.67	856811	12.8269	down	down	correct
D.US	Dominion Energy Inc	20190822	77.13	77.21	76.16	76.52	3569277	69.3231	down	down	correct
DAC.US	Danaos Corporation	20190822	7.4	7.6	7.3434	7.38	7013	7.2193	down	up	incorrect
DAL.US	Delta Air Lines Inc	20190822	58.13	58.28	57.47	57.96	3437022	57.1387	down	down	correct
DAN.US	Dana Incorporated	20190822	12.81	13.09	12.7	12.84	1611459	12.4742	up	up	correct
DAR.US	Darling Ingredients Inc	20190822	19.03	19.26	18.93	18.93	480459	18.93	down	down	correct
DAVA.US	Endava plc	20190822	36.64	36.95	36.305	36.66	26562	36.66	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190822	7.18	7.205	7.11	7.17	5746068	7.17	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190822	12.38	12.55	12.09	12.54	990439	12.54	up	up	correct
DBI.US	Designer Brands Inc	20190822	14.75	15.08	14.57	15	1636354	14.3276	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190822	20.6	20.7	20.5215	20.6	48893	17.182
DBRG.US	PJ	20190822	22.5335	22.6	22.4601	22.5	13817	18.9413	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190822	9.35	9.35	9.14	9.3	40558	7.8877	down	up	incorrect
DCI.US	Donaldson Company Inc	20190822	48.78	48.98	48	48.1	315487	46.4766	down	up	incorrect
DCM.US	NTT DOCOMO INC	20190822	8200	8200	8000	8110	130670	8110	down	down	correct
DCO.US	Ducommun Incorporated	20190822	42.36	42.49	41.32	41.38	53423	41.38	down	down	correct
DCP.US	PC	20190822	24.895	24.98	24.895	24.98	2147	19.8478	up	up	correct
DCUE.US	Dominion Energy Inc	20190822	103	103	102.19	102.45	112900	87.4592	down	up	incorrect
DD.US	DuPont de Nemours Inc	20190822	68.33	68.91	67.09	67.67	3092852	64.8227	down	up	incorrect
DDD.US	3D Systems Corporation	20190822	6.88	7.07	6.88	7	1038887	7	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190822	13.4	13.65	13.3486	13.45	15097	10.8632	up	up	correct
DDS.US	Dillard's Inc	20190822	56.95	58.49	55.5	56.2	436319	54.8022	down	up	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190822	26.1583	26.23	26.11	26.22	7208	22.0596	up	up	correct
DE.US	Deere & Company	20190822	155.51	156.215	153.05	155.37	1717095	150.1826	down	down	correct
DEA.US	Easterly Government Properties Inc	20190822	20.52	20.74	20.52	20.61	394684	18.338	up	down	incorrect
DECK.US	Deckers Outdoor Corporation	20190822	140.37	143.06	139.56	142.02	504300	142.02	up	down	incorrect
DEI.US	Douglas Emmett Inc	20190822	42.11	42.33	41.84	42.13	299671	38.993	up	up	correct
DELL.US	Dell Technologies Inc	20190822	49.43	49.56	48.4175	49.04	1622364	24.8555	down	down	correct
DEO.US	Diageo plc	20190822	167.2	168.33	166.8485	168.15	395175	160.3101	up	up	correct
DESP.US	Despegar.com Corp	20190822	11.35	11.91	11.29	11.58	713281	11.58	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190822	9.69	9.7001	9.65	9.68	43087	8.0875	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20190822	11.48	11.61	11.33	11.55	367024	11.55	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190822	25.6	25.67	25.43	25.48	42997	21.6803	down	down	correct
DFS.US	Discover Financial Services	20190822	80.22	80.72	79.37	79.68	976663	75.5521	down	down	correct
DG.US	Dollar General Corporation	20190822	34.6525	35.0475	34.5725	34.935	1688674	137.3083	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20190822	103.3	103.6	102.03	102.62	938813	98.0418	down	up	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20190822	3.06	3.07	3.0455	3.065	167600	2.5017	up	up	correct
DHI.US	D.R. Horton Inc	20190822	49.76	50.64	49.38	50.34	4655009	49.1498	up	up	correct
DHT.US	DHT Holdings Inc	20190822	5.69	5.72	5.63	5.68	902830	4.3884	down	down	correct
DHX.US	DHI Group Inc	20190822	3.56	3.64	3.56	3.64	234536	3.64	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190822	17.11	17.27	17.11	17.24	93346	14.8212	up	up	correct
DIN.US	Dine Brands Global Inc	20190822	74.96	77.84	74.6	77.01	454231	71.8601	up	up	correct
DIS.US	The Walt Disney Company	20190822	136.2	136.67	134.69	136.08	6968278	135.2696	down	down	correct
DK.US	Delek US Holdings Inc	20190822	32.35	33.17	31.69	32.28	1390109	30.4194	down	down	correct
DKL.US	Delek Logistics Partners LP	20190822	30.54	30.7	30.3	30.39	11253	23.6957	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20190822	35.97	36.62	33.83	34.15	13123520	30.76	down	down	correct
DLB.US	Dolby Laboratories Inc	20190822	61.41	61.49	60.66	61.23	359400	59.6665	down	down	correct
DLNG.US	PB	20190822	16.947	17.3499	16.947	17.137	2098	13.5728	up	up	correct
DLX.US	Deluxe Corporation	20190822	45.46	45.76	45.08	45.27	161839	41.7887	down	down	correct
DM.US	Desktop Metal Inc	20190822	9.77	9.8	9.77	9.8	636	9.8	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190822	14.54	14.54	14.36	14.4	31097	12.967	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190822	21.65	21.8	21.58	21.78	17938	17.4444	up	down	incorrect
DNOW.US	NOW Inc	20190822	12	12.06	11.825	11.92	665582	11.92	down	down	correct
DNP.US	DNP Select Income Fund Inc	20190822	12.36	12.5601	12.36	12.55	407773	10.6408	up	up	correct
DOC.US	Physicians Realty Trust	20190822	17.6	17.73	17.55	17.63	2405313	15.6401	up	down	incorrect
DOOR.US	Masonite International Corporation	20190822	50.38	50.57	49.96	50.19	77184	50.19	down	down	correct
DOV.US	Dover Corporation	20190822	92.08	92.43	90.5	90.93	736660	87.2876	down	down	correct
DOW.US	Dow Inc	20190822	43.32	43.9	42.02	42.05	6074608	36.7261	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190822	15.42	15.48	15.35	15.44	114681	11.9179	up	up	correct
DPZ.US	Domino's Pizza Inc	20190822	231.15	231.98	226.58	231.85	635451	226.9124	up	up	correct
DQ.US	Daqo New Energy Corp	20190822	52.87	52.87	48.83	50.15	1341840	10.03	down	down	correct
DRD.US	DRDGOLD Limited	20190822	3.97	4.08	3.94	4.05	132377	3.5148	up	up	correct
DRE.US	Duke Realty Corporation	20190822	33.24	33.46	33.05	33.44	1986434	31.6671	up	up	correct
DRI.US	Darden Restaurants Inc	20190822	119.56	121.95	119.56	120.9	844744	115.9237	up	down	incorrect
DRQ.US	Dril	20190822	48.66	48.975	47.58	47.64	184907	47.64	down	down	correct
DS.US	PD	20190822	24.52	24.951	24.52	24.951	1100	22.4048	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20190822	19.88	19.88	19.7476	19.84	234177	15.6055	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190822	8.39	8.43	8.31	8.32	110819	7.4665	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190822	10.74	10.75	10.7	10.7	127423	8.9755	down	down	correct
DSX.US	PB	20190822	24.9	24.9323	24.85	24.87	2555	20.7158	down	down	correct
DT.US	Dynatrace Inc	20190822	25.09	25.35	23.81	24.18	546282	24.18	down	up	incorrect
DTE.US	DTE Energy Company	20190822	130.7	131.17	129.41	130.25	838472	102.5706	down	down	correct
DTF.US	DTF Tax	20190822	14.08	14.115	14.08	14.115	61861	13.0817	up	down	incorrect
DTLA.US	P	20190822	20.3	20.3	20.3	20.3	611	20.3
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190822	26.94	27.1	26.916	27.1	17325	24.2276	up	up	correct
DTY.US	DTE Energy Company	20190822	27.57	27.68	27.5	27.64	17672	23.9728	up	up	correct
DUK.US	PA	20190822	27.47	27.47	27.29	27.38	154871	24.3895	down	up	incorrect
DUKB.US	Duke Energy Corp	20190822	27.94	27.99	27.9	27.97	37815	24.5761	up	up	correct
DVA.US	DaVita Inc	20190822	56.76	56.99	55.76	55.96	4685546	55.96	down	down	correct
DVD.US	Dover Motorsports Inc	20190822	2.03	2.05	2.02	2.02	24779	1.778	down	down	correct
DVN.US	Devon Energy Corporation	20190822	23.53	23.66	23	23.03	5894800	20.6191	down	down	correct
DXC.US	DXC Technology Company	20190822	34.56	35.14	34.405	34.5	3076851	33.4118	down	down	correct
DY.US	Dycom Industries Inc	20190822	43.29	44.145	42.59	42.69	326195	42.69	down	down	correct
E.US	Eni S.p.A	20190822	29.66	29.72	29.35	29.41	155764	24.9802	down	down	correct
EAF.US	GrafTech International Ltd	20190822	12.44	12.62	12.27	12.28	906670	11.9067	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190822	26.22	26.35	26.22	26.28	12782	25.0736	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190822	10.33	10.37	10.05	10.12	73846	7.7858	down	down	correct
EAT.US	Brinker International Inc	20190822	39.81	40.94	39.53	40.34	1075592	39.1794	up	up	correct
EB.US	Eventbrite Inc	20190822	19.55	19.79	18.935	19.11	741026	19.11	down	down	correct
EBF.US	Ennis Inc	20190822	20.17	20.3269	19.93	20.11	64664	18.0568	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190822	10.9	11.575	10.89	11.47	1428572	10.2213	up	down	incorrect
EBS.US	Emergent BioSolutions Inc	20190822	42.38	42.71	41.31	41.6	365876	41.6	down	up	incorrect
EC.US	Ecopetrol S.A	20190822	16.31	16.31	15.62	15.86	733689	13.7792	down	up	incorrect
ECC.US	Eagle Point Credit Company Inc	20190822	17.15	17.1996	17.02	17.02	132808	12.6397	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20190822	26.39	26.39	26.3	26.32	2291	22.0031	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190822	25.6523	25.681	25.65	25.681	1475	21.6909	up	up	correct
ECL.US	Ecolab Inc	20190822	208.11	209.09	204.86	206.88	794406	202.1637	down	up	incorrect
ECOM.US	ChannelAdvisor Corporation	20190822	9.12	9.59	9.12	9.5	133400	9.5	up	up	correct
ECVT.US	Ecovyst Inc	20190822	14.72	14.74	14.41	14.52	52124	10.3172	down	down	correct
ED.US	Consolidated Edison Inc	20190822	88.18	88.68	87.76	88.24	1476551	80.8463	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190822	6.67	6.6907	6.65	6.65	72993	5.5445	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190822	13.1	13.22	13.0341	13.15	47839	9.8338	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190822	11.75	11.92	11.75	11.8	21895	9.0205	up	down	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190822	6.73	6.99	6.66	6.71	166782	6.71	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20190822	108	108.134	104.47	106.66	10711730	10.666	down	up	incorrect
EEA.US	The European Equity Fund Inc	20190822	8.54	8.54	8.47	8.47	1981	8.0546	down	down	correct
EEX.US	Emerald Holding Inc	20190822	9.57	9.69	9.48	9.55	126845	9.4006	down	down	correct
EFL.US	Eaton Vance Floating	20190822	9.28	9.296	9.25	9.29	15539	8.2672	up	up	correct
EFR.US	Eaton Vance Senior Floating	20190822	12.96	12.96	12.89	12.89	53166	10.9943	down	down	correct
EFT.US	Eaton Vance Floating	20190822	13.13	13.2	13.13	13.16	117705	11.3101	up	up	correct
EFX.US	Equifax Inc	20190822	144.47	144.84	142.62	143.91	347756	141.1515	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190822	13.18	13.22	13.12	13.1432	14958	12.0836	down	down	correct
EGHT.US	8x8 Inc	20190822	25.01	25.25	24.67	24.89	562963	24.89	down	down	correct
EGO.US	Eldorado Gold Corporation	20190822	8.6	8.76	8.5	8.58	1939326	8.58	down	down	correct
EGP.US	EastGroup Properties Inc	20190822	123.35	124.14	122.25	124	149004	117.6215	up	up	correct
EGY.US	VAALCO Energy Inc	20190822	1.57	1.63	1.57	1.63	147539	1.63	up	up	correct
EHC.US	Encompass Health Corporation	20190822	62.53	63.02	61.83	61.87	274487	59.6734	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20190822	9.79	9.93	9.7013	9.89	107654	8.1687	up	down	incorrect
EHT.US	Eaton Vance 2021 Target Term Trust	20190822	9.99	10.04	9.9657	10.03	24221	9.4093	up	up	correct
EIC.US	Eagle Point Income Company Inc	20190822	19.99	20.16	19.849	20.15	2300	20.15	up	up	correct
EIG.US	Employers Holdings Inc	20190822	43.36	43.41	43.04	43.1	61536	40.5522	down	down	correct
EIX.US	Edison International	20190822	72.83	73.17	72.1	72.83	1063370	66.0968
EL.US	The Estée Lauder Companies Inc	20190822	204.16	205.32	200.09	202.56	1410675	198.8705	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20190822	26.61	27.25	26.34	27.05	4225414	27.05	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190822	26.17	26.29	26.17	26.29	13364	23.3606	up	down	incorrect
ELF.US	e.l.f. Beauty Inc	20190822	18.2	19.08	18.125	18.24	880697	18.24	up	up	correct
ELP.US	Companhia Paranaense de Energia	20190822	12.74	12.935	12.6	12.67	864520	5.5299	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20190822	136.62	137.14	135.37	136.61	444922	65.1303	down	down	correct
ELVT.US	Elevate Credit Inc	20190822	4.69	4.78	4.65	4.76	119598	4.76	up	up	correct
ELY.US	Callaway Golf Company	20190822	17.98	18.21	17.84	18.04	722197	18.0099	up	down	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190822	13.74	13.78	13.72	13.75	109963	11.2337	up	up	correct
EME.US	EMCOR Group Inc	20190822	83.28	83.86	82.69	83.09	233754	82.2485	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20190822	14.19	14.19	14.02	14.03	47983	11.3004	down	down	correct
EMN.US	Eastman Chemical Company	20190822	65.93	66.4	64.8	65	696985	59.905	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190822	8.56	8.5753	8.36	8.39	46062	34.0596	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190822	26.75	26.81	26.75	26.81	8961	24.9751	up	down	incorrect
EMR.US	Emerson Electric Co	20190822	58.72	58.96	57.945	58.2	2178160	54.9087	down	down	correct
ENB.US	Enbridge Inc	20190822	33.8	33.98	33.3401	33.39	5500196	28.6133	down	up	incorrect
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190822	27.65	27.8	27.65	27.78	35648	25.2356	up	up	correct
ENBL.US	Enable Midstream Partners LP	20190822	12.88	12.98	12.78	12.81	561250	9.8563	down	down	correct
ENIA.US	Enel Américas S.A	20190822	8.29	8.29	8.2	8.21	311297	7.4661	down	up	incorrect
ENIC.US	Enel Chile S.A	20190822	4.19	4.23	4.07	4.09	186816	3.5512	down	down	correct
ENLC.US	EnLink Midstream LLC	20190822	8.05	8.07	7.83	7.87	2027071	6.0461	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190822	26.97	27	26.89	27	2982	24.9442	up	down	incorrect
ENR.US	PA	20190822	87.15	87.89	85.4	86.05	8923	71.4674	down	down	correct
ENS.US	EnerSys	20190822	56.92	57.39	56.03	56.5	224179	55.1669	down	down	correct
ENV.US	Envestnet Inc	20190822	58.08	58.09	57.31	57.7	285106	57.7	down	down	correct
ENVA.US	Enova International Inc	20190822	24.89	25.29	24.41	24.85	247986	24.85	down	down	correct
ENZ.US	Enzo Biochem Inc	20190822	3.29	3.29	3.12	3.14	79003	3.14	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20190822	5.39	5.43	5.3821	5.41	73896	4.2516	up	up	correct
EOG.US	EOG Resources Inc	20190822	77.62	77.75	75.47	75.51	2300786	69.7886	down	up	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190822	15.03	15.07	14.95	15.02	103615	12.7744	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190822	16.83	16.94	16.61	16.61	262014	14.3219	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190822	23.14	23.14	22.76	22.87	21293	20.9116	down	down	correct
EP.US	PC	20190822	52.4	52.691	52.2001	52.63	3491	52.63	up	down	incorrect
EPAC.US	Enerpac Tool Group Corp	20190822	22.08	22.35	21.65	21.69	114538	21.5691	down	down	correct
EPAM.US	EPAM Systems Inc	20190822	197.32	198.54	194.29	195.5	262887	195.5	down	down	correct
EPC.US	Edgewell Personal Care Company	20190822	29.76	30.42	29.76	30.21	439546	29.6153	up	down	incorrect
EPD.US	Enterprise Products Partners L.P	20190822	29.4	29.4261	28.79	28.96	2654964	23.9497	down	up	incorrect
EPR.US	PG	20190822	25.89	25.89	25.68	25.75	4767	22.195	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20190822	21.85	22.04	21.8	21.99	522699	19.8497	up	up	correct
EQC.US	PD	20190822	27	27.1	27	27.1	2540	23.9479	up	down	incorrect
EQNR.US	Equinor ASA	20190822	17.3	17.35	17.08	17.1	2635523	15.6909	down	down	correct
EQR.US	Equity Residential	20190822	82.72	83.08	82.18	83	830291	76.6992	up	down	incorrect
EQS.US	Equus Total Return Inc	20190822	1.5678	1.5678	1.5678	1.5678	3893	1.5678
EQT.US	EQT Corporation	20190822	11.91	12.08	11.28	11.35	4994859	11.2541	down	down	correct
ERF.US	Enerplus Corporation	20190822	6.49	6.66	6.38	6.39	1025570	6.0059	down	down	correct
ERJ.US	Embraer S.A	20190822	17.86	18.07	17.8449	17.88	597568	17.88	up	up	correct
ES.US	Eversource Energy	20190822	79.48	79.91	79.045	79.77	1408231	74.5371	up	up	correct
ESE.US	ESCO Technologies Inc	20190822	75.89	76.51	74.85	75.43	98814	74.8076	down	up	incorrect
ESGC.US	Eros STX Global Corporation	20190822	1.35	1.36	1.28	1.32	1193081	1.32	down	up	incorrect
ESI.US	Element Solutions Inc	20190822	8.91	9.1	8.86	9.03	1231500	8.8947	up	up	correct
ESNT.US	Essent Group Ltd	20190822	48.05	48.73	47.93	48.56	579371	46.7504	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190822	13.43	13.59	13.43	13.59	1014272	12.9145	up	down	incorrect
ESS.US	Essex Property Trust Inc	20190822	318.8	321.21	317.06	320.99	372101	299.1019	up	down	incorrect
ESTC.US	Elastic N.V	20190822	84.22	85.35	82.95	83.25	591071	83.25	down	down	correct
ESTE.US	Earthstone Energy Inc	20190822	3.51	3.59	3.38	3.46	134464	3.46	down	down	correct
ETB.US	Eaton Vance Tax	20190822	15.74	15.8199	15.6547	15.74	42195	13.0763
ETD.US	Ethan Allen Interiors Inc	20190822	17.88	18.2	17.81	18.12	129100	15.4038	up	down	incorrect
ETG.US	Eaton Vance Tax	20190822	15.93	15.99	15.77	15.78	130178	13.267	down	down	correct
ETI.US	P	20190822	6.85	7.5	6.85	7.5	18208655	4.1072	up	up	correct
ETJ.US	Eaton Vance Risk	20190822	9.41	9.41	9.275	9.32	160234	7.7828	down	down	correct
ETN.US	Eaton Corporation plc	20190822	78.98	79.08	77.73	78.37	1631546	73.8106	down	down	correct
ETO.US	Eaton Vance Tax	20190822	25.68	25.7884	25.4672	25.485	25212	21.3064	down	down	correct
ETR.US	Entergy Corporation	20190822	111.68	111.78	110.55	111.31	1050607	102.7661	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20190822	14.05	14.14	13.63	13.75	3860328	11.0874	down	up	incorrect
ETV.US	Eaton Vance Tax	20190822	14.91	14.97	14.78	14.82	119614	12.0361	down	down	correct
ETW.US	Eaton Vance Tax	20190822	9.63	9.63	9.5	9.55	251258	7.9025	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190822	21.1	21.12	21.07	21.07	15009	19.2276	down	down	correct
ETY.US	Eaton Vance Tax	20190822	11.93	11.93	11.8301	11.91	315732	9.8892	down	down	correct
EURN.US	Euronav NV	20190822	8.13	8.2	8.08	8.11	207197	6.7006	down	down	correct
EVA.US	Enviva Partners LP	20190822	31	31	30.5247	30.91	27259	26.5505	down	down	correct
EVC.US	Entravision Communications Corporation	20190822	3.07	3.07	2.94	3.06	328257	2.7158	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20190822	6.12	6.14	6.1	6.1	68763	5.2445	down	up	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190822	13.0454	13.1754	13.0412	13.1654	55876	10.928	up	up	correct
EVH.US	Evolent Health Inc	20190822	7.35	7.56	7.28	7.41	634705	7.41	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20190822	12.83	12.94	12.83	12.85	93037	11.6284	up	up	correct
EVR.US	Evercore Inc	20190822	79.56	79.683	78.17	79.05	148033	73.8809	down	down	correct
EVRG.US	Evergy Inc	20190822	65.13	65.31	64.66	65.1	2696471	59.7739	down	down	correct
EVRI.US	Everi Holdings Inc	20190822	9.34	9.48	9.2	9.21	466959	9.21	down	down	correct
EVT.US	Eaton Vance Tax	20190822	23.67	23.8018	23.51	23.72	94317	19.9793	up	up	correct
EVTC.US	EVERTEC Inc	20190822	35.77	35.89	34.86	35.39	198943	34.9308	down	up	incorrect
EW.US	Edwards Lifesciences Corporation	20190822	222.24	223	210.73	216.67	8070153	72.2233	down	down	correct
EXD.US	Eaton Vance Tax	20190822	9.56	9.64	9.55	9.6	27548	8.0989	up	up	correct
EXG.US	Eaton Vance Tax	20190822	8.1	8.1	8.02	8.08	968675	6.7573	down	down	correct
EXK.US	Endeavour Silver Corp	20190822	2.44	2.49	2.425	2.45	1031149	2.45	up	up	correct
EXP.US	Eagle Materials Inc	20190822	79.49	80.75	79.29	80.5	423646	79.7847	up	up	correct
EXPR.US	Express Inc	20190822	2.11	2.14	2.01	2.11	1312861	2.11
EXR.US	Extra Space Storage Inc	20190822	121	121.65	120.21	121.37	1305559	112.2053	up	up	correct
EXTN.US	Exterran Corporation	20190822	10.63	10.85	10.52	10.77	191400	10.77	up	up	correct
FAF.US	First American Financial Corporation	20190822	58.48	58.6324	57.818	58.19	430582	53.8948	down	down	correct
FBC.US	Flagstar Bancorp Inc	20190822	35.85	36.23	35.675	36.04	142114	35.5121	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20190822	52.3	52.63	51.34	52.23	988676	50.6161	down	down	correct
FBK.US	FB Financial Corporation	20190822	36.4	36.61	36.11	36.17	22348	35.2558	down	down	correct
FBP.US	First BanCorp	20190822	9.65	9.73	9.49	9.66	640925	9.0848	up	down	incorrect
FC.US	Franklin Covey Co	20190822	38.3	38.31	38.06	38.15	24273	38.15	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20190822	12.62	12.62	12.48	12.51	173701	11.4502	down	down	correct
FCN.US	FTI Consulting Inc	20190822	107.71	107.96	106.415	107.22	182364	107.22	down	up	incorrect
FCPT.US	Four Corners Property Trust Inc	20190822	27.93	28.27	27.9	28.15	330492	25.2945	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190822	26	26.15	26	26.15	1100	22.466	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190822	11.77	11.83	11.77	11.7927	66988	9.4415	up	up	correct
FCX.US	Freeport	20190822	9.22	9.29	9.09	9.13	13829890	8.9876	down	up	incorrect
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190822	13.48	13.48	13.3	13.34	34737	11.2704	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20190822	26.7	27.05	26.385	26.76	372933	25.9502	up	up	correct
FDS.US	FactSet Research Systems Inc	20190822	279	279	274.82	275.81	244333	269.2713	down	down	correct
FDX.US	FedEx Corporation	20190822	158.26	158.99	155.76	158.1	1156374	152.8075	down	down	correct
FE.US	FirstEnergy Corp	20190822	45.42	45.77	45.26	45.7	3703867	41.5652	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190822	2.3	2.32	2.245	2.31	36990	2.2056	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20190822	11.55	11.56	11.41	11.42	162861	9.0052	down	down	correct
FENG.US	Phoenix New Media Limited	20190822	3.13	3.15	3.11	3.13	32616	0.2112
FERG.US	Ferguson plc	20190822	72.32	72.32	72.32	72.32	0	67.429
FET.US	Forum Energy Technologies Inc	20190822	1.84	1.89	1.75	1.75	866266	35	down	down	correct
FF.US	FutureFuel Corp	20190822	11.01	11.04	10.85	10.85	61811	6.5945	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190822	15.71	15.8199	15.55	15.55	45749	13.0041	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190822	20.48	20.6	20.41	20.43	140445	17.4093	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190822	6.21	6.21	5.97	6.04	111230	4.9136	down	down	correct
FHI.US	Federated Hermes Inc	20190822	32.15	32.74	32.065	32.39	404832	28.5925	up	up	correct
FICO.US	Fair Isaac Corporation	20190822	351.76	354.33	347.78	352.54	136112	352.54	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190822	15.72	15.79	15.65	15.74	73567	13.497	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20190822	21.05	21.29	21.05	21.0955	6865	17.8205	up	up	correct
FINV.US	FinVolution Group	20190822	3.69	3.74	3.48	3.53	790500	3.1984	down	down	correct
FIS.US	Fidelity National Information Services Inc	20190822	138.63	138.81	136.04	137.97	2919861	134.2665	down	up	incorrect
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190822	8.88	8.89	8.84	8.84	64661	8.3508	down	down	correct
FIX.US	Comfort Systems USA Inc	20190822	38.31	38.54	37.77	38.39	554335	37.7032	up	up	correct
FL.US	Foot Locker Inc	20190822	40.46	42.06	40.1	41.93	5239037	39.6164	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190822	21.23	21.25	21.195	21.22	9947	18.0977	down	down	correct
FLNG.US	FLEX LNG Ltd	20190822	10.65	10.65	10.1	10.1	4700	8.602	down	down	correct
FLO.US	Flowers Foods Inc	20190822	22.85	23.09	22.75	23.04	881827	21.1474	up	up	correct
FLOW.US	SPX FLOW Inc	20190822	33.09	33.4508	32.4	32.61	306625	32.4788	down	down	correct
FLR.US	Fluor Corporation	20190822	17.5	18.0184	17.48	17.65	3121636	17.1639	up	up	correct
FLS.US	Flowserve Corporation	20190822	42.19	42.43	41.63	41.8	651461	39.6865	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20190822	302.24	302.58	297.13	300.45	445063	300.45	down	down	correct
FMC.US	FMC Corporation	20190822	86.43	86.93	85.54	86.06	493387	82.5656	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20190822	14.01	14.01	13.98	13.98	30079	12.629	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190822	33.73	33.75	33.31	33.33	100436	32.1097	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190822	88.58	89.31	88.345	88.67	169804	84.5025	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20190822	13.5901	13.6446	13.52	13.52	22578	12.0041	down	down	correct
FN.US	Fabrinet	20190822	48.31	48.63	47.645	48.39	547323	48.39	up	up	correct
FNB.US	PE	20190822	28.95	29	28.6795	29	4760	25.1237	up	up	correct
FND.US	Floor & Decor Holdings Inc	20190822	48.86	49.9	48.69	49.29	1424900	49.29	up	up	correct
FNF.US	Fidelity National Financial Inc	20190822	44.42	44.6	43.98	44.2	730460	40.5147	down	down	correct
FNV.US	Franco	20190822	94.9	95.58	93.8086	94.2	333265	92.1552	down	down	correct
FOA.US	Finance Of America Companies Inc	20190822	9.93	9.93	9.85	9.89	596323	9.89	down	down	correct
FOE.US	Ferro Corporation	20190822	10.82	10.88	10.53	10.55	668287	10.55	down	down	correct
FOF.US	Cohen & Steers Closed	20190822	12.76	12.83	12.56	12.6	71556	10.5309	down	down	correct
FOR.US	Forestar Group Inc	20190822	19.2	19.42	19.12	19.27	10962	19.27	up	up	correct
FPAC.US	U	20190822	10.1505	10.1505	10.1505	10.1505	500	8.7855
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190822	23.13	23.2903	23.085	23.26	157932	19.8675	up	down	incorrect
FPH.US	Five Point Holdings LLC	20190822	7.44	7.66	7.28	7.28	107793	7.28	down	down	correct
FPI.US	Farmland Partners Inc	20190822	6.39	6.49	6.346	6.36	66359	6.0131	down	up	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190822	9.17	9.17	9.06	9.08	130090	7.26	down	down	correct
FR.US	First Industrial Realty Trust Inc	20190822	38.78	39.06	38.46	39.01	619480	36.9549	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190822	12.6	12.63	12.56	12.58	171064	10.6767	down	up	incorrect
FRO.US	Frontline Ltd	20190822	7.99	8.02	7.79	7.84	382877	6.4226	down	down	correct
FRT.US	PC	20190822	25.83	25.9267	25.75	25.89	303778	23.1773	up	up	correct
FSK.US	FS KKR Capital Corp	20190822	5.8	5.83	5.78	5.78	278386	16.8773	down	down	correct
FSLY.US	Fastly Inc	20190822	21.41	24.82	19.55	24.53	4910507	24.53	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20190822	3.73	3.85	3.67	3.75	1721818	3.75	up	up	correct
FSR.US	Fisker Inc	20190822	10	10.04	10	10.04	134155	10.04	up	down	incorrect
FSS.US	Federal Signal Corporation	20190822	30.16	30.58	30.05	30.26	253972	29.5989	up	up	correct
FT.US	Franklin Universal Trust	20190822	7.3585	7.4	7.34	7.39	31529	6.4921	up	down	incorrect
FTCH.US	Farfetch Limited	20190822	10.49	10.52	9.68	10.23	4145587	10.23	down	down	correct
FTI.US	TechnipFMC plc	20190822	23.3299	23.5036	23.1273	23.1755	2451959	16.7628	down	down	correct
FTK.US	Flotek Industries Inc	20190822	2.13	2.18	2	2.03	307936	2.03	down	up	incorrect
FTS.US	Fortis Inc	20190822	41.05	41.07	40.7	40.85	289618	37.6338	down	down	correct
FTV.US	Fortive Corporation	20190822	70.64	70.86	69.71	69.75	1159019	57.796	down	up	incorrect
FUBO.US	fuboTV Inc	20190822	7.5	7.6	7.5	7.6	883	7.6	up	up	correct
FUL.US	H.B. Fuller Company	20190822	42.68	42.88	41.94	41.98	175348	40.7565	down	down	correct
FUN.US	Cedar Fair L.P	20190822	55.59	55.97	54.23	54.65	588323	51.7112	down	down	correct
FVRR.US	Fiverr International Ltd	20190822	24.28	24.67	23.605	23.61	58341	23.61	down	down	correct
G.US	Genpact Limited	20190822	41.01	41.09	40.44	40.57	961300	39.7125	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20190822	6.09	6.1	6.04	6.05	546000	4.7718	down	down	correct
GAM.US	PB	20190822	26.71	26.7403	26.71	26.7403	456	22.9698	up	down	incorrect
GATX.US	GATX Corporation	20190822	76.23	76.62	75.14	75.45	163494	71.0649	down	down	correct
GB.US	Global Blue Group Holding AG	20190822	10.1505	10.1505	10.1505	10.1505	500	10.1505
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190822	25.31	25.5	25.31	25.385	32739	21.9231	up	up	correct
GBL.US	GAMCO Investors Inc	20190822	17.85	18.23	17.85	17.93	15474	15.596	up	up	correct
GBX.US	The Greenbrier Companies Inc	20190822	23.24	23.265	22.46	22.89	304939	20.9717	down	down	correct
GCI.US	Gannett Co Inc	20190822	8.35	8.55	8.35	8.41	925010	7.9181	up	up	correct
GCO.US	Genesco Inc	20190822	33.57	35.2	33.46	34.61	297360	34.61	up	up	correct
GCP.US	GCP Applied Technologies Inc	20190822	17.67	17.8	17.46	17.56	289088	17.56	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190822	5.4	5.415	5.35	5.36	23523	4.3916	down	down	correct
GD.US	General Dynamics Corporation	20190822	189.06	189.31	186.1	187.55	633973	176.5116	down	down	correct
GDDY.US	GoDaddy Inc	20190822	64.42	64.42	63.52	63.82	1328243	63.82	down	down	correct
GDL.US	The GDL Fund	20190822	9.24	9.35	9.24	9.35	42505	8.3629	up	down	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190822	17.27	17.32	17.1	17.19	29981	14.5924	down	down	correct
GDOT.US	Green Dot Corporation	20190822	31.86	32.085	31.22	31.43	655472	31.43	down	up	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20190822	20.75	20.85	20.5641	20.69	141277	17.938	down	down	correct
GE.US	General Electric Company	20190822	8.18	8.31	8.11	8.19	8521732	64.8552	up	up	correct
GEF.US	Greif Inc	20190822	32.59	33.03	32.2705	32.54	153479	29.4038	down	down	correct
GEL.US	Genesis Energy L.P	20190822	21.19	21.26	20.59	20.6	421259	16.757	down	down	correct
GEO.US	The GEO Group Inc	20190822	17.67	17.8	17.2958	17.42	471780	14.3992	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190822	4.94	4.945	4.79	4.82	313854	36.8096	down	down	correct
GES.US	Guess' Inc	20190822	15.06	15.5674	15.02	15.39	1747867	14.6533	up	up	correct
GF.US	The New Germany Fund Inc	20190822	13.79	13.79	13.62	13.68	8990	11.2964	down	down	correct
GFF.US	Griffon Corporation	20190822	18.17	18.26	17.72	17.89	124524	17.3803	down	down	correct
GFI.US	Gold Fields Limited	20190822	5.85	5.895	5.68	5.79	6480708	5.435	down	down	correct
GGB.US	Gerdau S.A	20190822	3.07	3.08	2.99	3.04	10358222	2.6605	down	down	correct
GGG.US	Graco Inc	20190822	45.74	45.87	45.14	45.27	307596	44.0778	down	up	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20190822	19.97	20.0895	19.97	20	19578	15.7614	up	down	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20190822	8.4	8.41	8.3435	8.41	50385	6.4667	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190822	10.76	10.7736	10.688	10.72	9765	9.3872	down	up	incorrect
GHC.US	Graham Holdings Company	20190822	717.63	725.93	713.15	720.96	17831	702.1533	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190822	11.27	11.66	10.83	10.9686	21825	10.7283	down	down	correct
GHL.US	Greenhill & Co. Inc	20190822	13.86	13.93	13.52	13.75	219833	13.2651	down	up	incorrect
GHM.US	Graham Corporation	20190822	18.79	18.9	18.75	18.75	16695	17.5333	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190822	14.18	14.23	14.15	14.17	84733	11.6172	down	down	correct
GIB.US	CGI Inc	20190822	78.15	78.27	77.485	78.09	76665	78.09	down	down	correct
GIC.US	Global Industrial Company	20190822	21.5	21.5	20.4	20.43	95540	18.0118	down	down	correct
GIL.US	Gildan Activewear Inc	20190822	36.62	36.62	36.2	36.43	518572	35.449	down	down	correct
GIM.US	Templeton Global Income Fund	20190822	6.17	6.18	6.11	6.13	408454	5.3931	down	up	incorrect
GIS.US	General Mills Inc	20190822	54.41	54.83	54.22	54.68	2022341	50.6282	up	up	correct
GIX.US	WS	20190822	329.5	335	314	319.5	36255	316.7545	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190822	20.23	20.3	20.23	20.24	2839	19.4697	up	up	correct
GKOS.US	Glaukos Corporation	20190822	63.2	63.4	60.82	61.16	385444	61.16	down	down	correct
GLOB.US	Globant S.A	20190822	93.49	97.61	92.27	96.82	460636	96.82	up	up	correct
GLOG.US	PA	20190822	26.95	27.05	26.85	26.97	14543	22.1041	up	up	correct
GLOP.US	PC	20190822	24.38	24.38	24.25	24.25	16316	18.8344	down	up	incorrect
GLT.US	Glatfelter Corporation	20190822	14.6	14.69	14.4	14.41	159367	13.287	down	down	correct
GLW.US	Corning Incorporated	20190822	28.1	28.38	27.775	28.18	6952563	26.2959	up	up	correct
GM.US	General Motors Company	20190822	37.25	37.51	37.05	37.26	4044300	36.0583	up	up	correct
GME.US	GameStop Corp	20190822	3.97	4.25	3.72	3.87	29191471	3.87	down	down	correct
GMED.US	Globus Medical Inc	20190822	51.25	51.75	50.9	51.3	399795	51.3	up	up	correct
GMRE.US	PA	20190822	26.4	26.58	26.4	26.4	6478	22.4607
GMS.US	GMS Inc	20190822	23.73	24.12	23.5	23.84	419105	23.84	up	up	correct
GNE.US	PA	20190822	8.46	8.56	8.4408	8.56	18509	7.2698	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190822	8.98	8.98	8.65	8.77	159034	7.9123	down	down	correct
GNRC.US	Generac Holdings Inc	20190822	75.13	76.41	74.73	76.28	943372	76.28	up	up	correct
GNT.US	PA	20190822	25.53	25.875	25.4868	25.4868	5800	23.0201	down	down	correct
GNW.US	Genworth Financial Inc	20190822	4.5	4.55	4.46	4.5	4288853	4.5
GOF.US	Guggenheim Strategic Opportunities Fund	20190822	20.45	20.45	20.23	20.24	136530	15.733	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190822	17.18	17.38	16.34	16.34	2254162	16.3368	down	down	correct
GOLD.US	Barrick Gold Corporation	20190822	18.55	18.79	18.5	18.74	10077440	17.7298	up	up	correct
GOLF.US	Acushnet Holdings Corp	20190822	26.08	26.245	25.356	26.06	166880	24.9717	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20190822	39.74	40.25	39.41	39.55	654964	39.55	down	down	correct
GOTU.US	Gaotu Techedu Inc	20190822	17.43	17.54	14.5	14.61	3390900	14.61	down	down	correct
GPC.US	Genuine Parts Company	20190822	90.21	90.5	89.315	89.81	536840	83.1972	down	down	correct
GPI.US	Group 1 Automotive Inc	20190822	77.4	77.68	76.47	77.06	118711	75.5079	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190822	26.51	26.7	26.37	26.66	20020	23.9548	up	up	correct
GPK.US	Graphic Packaging Holding Company	20190822	13.39	13.51	13.34	13.4	2664398	12.7831	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190822	7.9	7.92	7.81	7.88	53184	6.6821	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190822	18.5	18.56	18.31	18.32	255613	15.3972	down	down	correct
GPN.US	Global Payments Inc	20190822	163.21	163.43	160.2136	162.27	922532	160.513	down	down	correct
GPRK.US	GeoPark Limited	20190822	17.4004	17.7888	17.2211	17.3406	212249	16.9449	down	down	correct
GPS.US	The Gap Inc	20190822	17.15	17.99	17.11	17.75	17047510	16.9727	up	down	incorrect
GPX.US	GP Strategies Corporation	20190822	13.86	13.86	13.345	13.5	22678	13.5	down	down	correct
GRC.US	The Gorman	20190822	30.54	30.7	30.07	30.1	20029	28.9395	down	up	incorrect
GRP.US	UN	20190822	47.4	47.4	47.4	47.4	286	42.0386
GRX.US	The Gabelli Healthcare & Wellness Trust	20190822	10.44	10.461	10.3699	10.45	24144	9.1901	up	up	correct
GS.US	The Goldman Sachs Group Inc	20190822	202.28	203.45	200.9101	202.42	1276379	191.9556	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20190822	20	20	19.8	19.89	122173	15.7577	down	down	correct
GSK.US	GlaxoSmithKline plc	20190822	40.82	41.09	40.8001	40.98	2201130	36.4531	up	up	correct
GSL.US	PB	20190822	24.0875	24.0875	24.0875	24.0875	1500	18.9898
GTES.US	Gates Industrial Corporation plc	20190822	8.47	8.76	8.4	8.6	4203428	8.6	up	up	correct
GTLS.US	Chart Industries Inc	20190822	63.11	65.55	63.05	64.16	718494	64.16	up	up	correct
GTN.US	Gray Television Inc	20190822	15.96	16.17	15.8	16.04	822201	15.8012	up	up	correct
GTS.US	Triple	20190822	23.12	23.12	21.86	21.87	183858	21.87	down	down	correct
GTY.US	Getty Realty Corp	20190822	30.36	31.26	30.36	31.23	151878	27.3938	up	up	correct
GUT.US	The Gabelli Utility Trust	20190822	6.96	7.08	6.93	7.01	130954	5.893	up	up	correct
GVA.US	Granite Construction Incorporated	20190822	28.5	28.87	28.09	28.1	401257	26.7961	down	down	correct
GWB.US	Great Western Bancorp Inc	20190822	30.31	30.405	29.92	30.1	282028	29.0286	down	down	correct
GWRE.US	Guidewire Software Inc	20190822	95.25	95.3	93.36	94.88	502401	94.88	down	down	correct
GWW.US	W.W. Grainger Inc	20190822	275.68	275.72	271.54	272.86	318189	262.8201	down	down	correct
GYC.US	Cabco Series 2004	20190822	19.51	19.65	19.39	19.57	208224	18.421	up	up	correct
H.US	Hyatt Hotels Corporation	20190822	74.04	74.63	73.22	73.6	651700	73.0604	down	down	correct
HAE.US	Haemonetics Corporation	20190822	135.86	135.86	133.13	133.8	290185	133.8	down	down	correct
HAL.US	Halliburton Company	20190822	18.85	19.2	18.66	18.67	13273610	17.8296	down	up	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190822	27.73	27.89	27.4	27.48	198641	25.1213	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20190822	15.26	15.61	15.08	15.3	30685	14.4382	up	up	correct
HBI.US	Hanesbrands Inc	20190822	14.08	14.25	14.01	14.17	4098110	12.9298	up	up	correct
HBM.US	Hudbay Minerals Inc	20190822	3.1	3.19	3.1	3.16	416694	3.1297	up	down	incorrect
HCA.US	HCA Healthcare Inc	20190822	124.01	124.17	122.19	122.24	1276331	119.7685	down	up	incorrect
HCC.US	Warrior Met Coal Inc	20190822	21.32	21.8799	21.18	21.24	1174723	20.6911	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190822	885	904	863	885	1219	884.2126
HCHC.US	HC2 Holdings Inc	20190822	2.02	2.04	1.97	1.99	158390	1.99	down	down	correct
HCI.US	HCI Group Inc	20190822	41.8	41.9	41.25	41.41	45051	38.965	down	down	correct
HCXY.US	Hercules Capital Inc	20190822	26.3	26.45	25.98	26.2	10627	22.8722	down	down	correct
HD.US	The Home Depot Inc	20190822	220.05	222.655	219.88	221.02	4545216	208.8874	up	up	correct
HDB.US	HDFC Bank Limited	20190822	107.92	108	105.285	105.36	1468253	52.2954	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20190822	44.56	44.68	44.19	44.6	257425	41.4014	up	up	correct
HEI.US	HEICO Corporation	20190822	144.32	144.99	142.2881	144.7	380388	144.309	up	up	correct
HEP.US	Holly Energy Partners L.P	20190822	27.58	27.8	27.26	27.54	128294	22.2328	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190822	14.12	14.17	14.05	14.12	19368	11.528
HES.US	Hess Corporation	20190822	64.96	65.33	63.85	63.95	1386490	61.1987	down	up	incorrect
HESM.US	Hess Midstream LP	20190822	18.79	18.98	18.36	18.41	92788	15.1873	down	down	correct
HFC.US	HollyFrontier Corporation	20190822	45.51	46.18	45.3	45.62	1810073	42.7675	up	up	correct
HFRO.US	PA	20190822	25.18	25.29	25.1	25.14	74493	22.0492	down	up	incorrect
HGGG.US	HHGregg Inc. (IN)	20190822	24.84	24.84	24.84	24.84	2000	24.84
HGLB.US	Highland Global Allocation Fund	20190822	10.5	10.51	10.25	10.51	63061	7.7671	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20190822	31.94	32.36	31.82	32.25	1602800	32.25	up	up	correct
HHC.US	The Howard Hughes Corporation	20190822	132.55	132.55	130.15	130.66	158674	130.66	down	down	correct
HI.US	Hillenbrand Inc	20190822	28.05	28.34	27.8	27.92	480041	26.1712	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20190822	59.19	59.68	59.01	59.48	1200590	55.8776	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190822	210.03	210.54	207.18	208.54	157054	197.4315	down	down	correct
HIL.US	Hill International Inc	20190822	2.98	3	2.88	2.97	132770	2.97	down	up	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20190822	5.06	5.1	5.04	5.04	254129	4.217	down	down	correct
HIW.US	Highwoods Properties Inc	20190822	44.13	44.265	43.56	43.76	1104148	39.3819	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20190822	6.7	6.7101	6.67	6.69	107112	5.4407	down	down	correct
HKIB.US	AMTD International Inc	20190822	9.1	9.2	8.95	8.95	16283	8.95	down	down	correct
HL.US	PB	20190822	51.3844	51.3844	51.3844	51.3844	0	44.4997
HLF.US	Herbalife Nutrition Ltd	20190822	34.78	35.73	34.78	35.69	997052	35.69	up	down	incorrect
HLI.US	Houlihan Lokey Inc	20190822	44.36	44.47	43.72	44.08	255679	41.7138	down	down	correct
HLIO.US	Helios Technologies Inc.	20190822	41.38	42	40.47	40.49	45486	39.8094	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20190822	92.02	92.8	91.34	92.41	1616859	92.1294	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190822	7.58	7.66	7.315	7.34	594570	7.34	down	down	correct
HMC.US	Honda Motor Co. Ltd	20190822	23.27	23.35	23.19	23.21	439035	21.7235	down	down	correct
HMLP.US	PA	20190822	26.55	26.55	26.02	26.27	55686	21.4685	down	down	correct
HMN.US	Horace Mann Educators Corporation	20190822	43.87	44.01	43.26	43.78	67735	40.6087	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20190822	3.33	3.37	3.27	3.33	11581236	3.255
HNGR.US	Hanger Inc	20190822	19.4	19.78	19.25	19.47	123044	19.47	up	up	correct
HNI.US	HNI Corporation	20190822	31.17	31.33	30.7	30.9	187857	28.5587	down	down	correct
HNP.US	Huaneng Power International Inc	20190822	22.53	22.62	22.48	22.49	10417	19.8213	down	down	correct
HOG.US	Harley	20190822	32.23	32.5	31.85	31.97	1311175	30.3898	down	up	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20190822	18.27	18.38	17.87	18.03	445893	17.0424	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20190822	8.01	8.39	7.6209	8.28	257603	8.28	up	up	correct
HP.US	Helmerich & Payne Inc	20190822	39.57	40.19	39	39.04	1240670	33.8188	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20190822	13.16	13.32	13.03	13.25	7900705	12.0985	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20190822	23.01	23.135	23	23.04	30930	19.385	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20190822	24.01	24.1295	23.95	24.11	49465	20.3956	up	up	correct
HPQ.US	HP Inc	20190822	19.01	19.105	18.825	18.93	11742370	17.4764	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20190822	19.14	19.2	19.04	19.19	50674	16.1296	up	up	correct
HQH.US	Tekla Healthcare Investors	20190822	19.72	19.72	19.36	19.46	95659	15.7306	down	down	correct
HQL.US	Tekla Life Sciences Investors	20190822	16.38	16.38	16.1	16.16	89015	13.0935	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20190822	32.82	33.01	32.63	32.93	958495	30.1592	up	down	incorrect
HRB.US	H&R Block Inc	20190822	27.12	27.31	27.02	27.2	2165999	23.8538	up	down	incorrect
HRC.US	Hill	20190822	105.72	106.16	104.62	105.7	272106	103.6503	down	down	correct
HRI.US	Herc Holdings Inc	20190822	42.51	42.82	41.69	41.72	102419	41.6078	down	down	correct
HRL.US	Hormel Foods Corporation	20190822	42.25	43.09	41.17	42.95	5667132	41.0052	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20190822	14.66	14.78	14.595	14.64	143116	13.7527	down	down	correct
HSBC.US	HSBC Holdings plc	20190822	36.24	36.29	36.0701	36.2	1970058	33.3962	down	down	correct
HSC.US	Harsco Corporation	20190822	18.95	19.22	18.57	18.76	733767	18.76	down	down	correct
HSY.US	The Hershey Company	20190822	157.91	158.74	156.74	158.38	1105151	151.136	up	up	correct
HT.US	PE	20190822	25	25.35	24.975	25.35	21690	20.315	up	up	correct
HTA.US	Healthcare Trust of America Inc	20190822	27.9	28.19	27.775	28.17	642583	25.6507	up	up	correct
HTD.US	John Hancock Tax	20190822	25.67	25.74	25.5133	25.71	34662	21.7553	up	up	correct
HTGC.US	Hercules Capital Inc	20190822	13.06	13.13	13.015	13.08	310345	10.4279	up	up	correct
HTH.US	Hilltop Holdings Inc	20190822	23.45	23.58	23.11	23.38	362956	22.5584	down	down	correct
HTY.US	John Hancock Investments	20190822	6.73	6.73	6.68	6.6946	13559	5.2303	down	up	incorrect
HUBB.US	Hubbell Incorporated	20190822	128.92	129.545	127.48	128.13	103231	120.7179	down	down	correct
HUBS.US	HubSpot Inc	20190822	200.82	203.45	197.77	203.12	506988	203.12	up	up	correct
HUM.US	Humana Inc	20190822	298.17	299.27	288.6	288.82	1107627	284.3955	down	down	correct
HUN.US	Huntsman Corporation	20190822	19.5	19.72	19.29	19.36	1861437	18.0117	down	up	incorrect
HUYA.US	HUYA Inc	20190822	23.48	23.68	22.5	22.65	2428934	22.65	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20190822	19.5	19.8	19.43	19.76	128187	15.972	up	up	correct
HWM.US	Howmet Aerospace Inc	20190822	25.21	25.43	24.96	25.1	1596307	25.0409	down	up	incorrect
HXL.US	Hexcel Corporation	20190822	81.89	82.24	81.26	81.92	707413	81.5471	up	up	correct
HY.US	Hyster	20190822	56.98	57.21	55.79	56.15	44375	52.8292	down	down	correct
HYB.US	The New America High Income Fund Inc	20190822	8.72	8.73	8.67	8.69	60554	7.3476	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190822	15.19	15.26	15.17	15.26	19879	12.7791	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190822	10.52	10.53	10.48	10.51	162201	8.673	down	down	correct
HZN.US	Horizon Global Corporation	20190822	3.91	4.04	3.91	4.01	73072	4.01	up	down	incorrect
HZO.US	MarineMax Inc	20190822	14.44	14.9	14.4	14.7	203455	14.7	up	up	correct
IAA.US	IAA Inc	20190822	48.7	49.06	47.8	48.29	461725	48.29	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190822	8.11	8.155	8.09	8.09	18988	6.6141	down	down	correct
IAG.US	IAMGOLD Corporation	20190822	3.41	3.485	3.33	3.35	2092769	3.35	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190822	52.75	52.88	51.71	52.285	13854	50.3382	down	down	correct
IBM.US	International Business Machines Corporation	20190822	134.569	135.5581	133.6898	134.1993	2695009	114.71	down	down	correct
IBN.US	ICICI Bank Limited	20190822	11.06	11.08	10.675	10.68	13680783	10.6484	down	down	correct
IBP.US	Installed Building Products Inc	20190822	59.21	59.695	58.32	58.62	264405	58.0459	down	down	correct
ICD.US	Independence Contract Drilling Inc	20190822	1.14	1.14	1.06	1.06	5674	21.2	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190822	93	93.33	91.945	92.52	1721150	89.8144	down	down	correct
ICL.US	ICL Group Ltd	20190822	4.69	4.71	4.66	4.68	152530	4.0252	down	down	correct
IDA.US	IDACORP Inc	20190822	108.4	108.9	107.62	108.82	162066	102.0903	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190822	11.24	11.24	11.15	11.21	46566	9.4497	down	down	correct
IDT.US	IDT Corporation	20190822	8.8	8.93	8.6	8.79	54984	8.79	down	down	correct
IEX.US	IDEX Corporation	20190822	166.21	166.77	164.49	164.86	295414	160.7719	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190822	111.06	111.06	107.64	107.8	950133	101.3739	down	down	correct
IFN.US	The India Fund Inc	20190822	19.82	19.86	19.71	19.74	91897	14.6719	down	up	incorrect
IFS.US	Intercorp Financial Services Inc	20190822	39.75	40.09	38.67	40.09	36194	35.3678	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190822	10.54	10.54	10.475	10.51	26817	8.6439	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190822	6.42	6.46	6.41	6.43	239477	5.3723	up	down	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190822	20.98	21.28	20.93	21.07	18599	19.2138	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190822	7.6	7.63	7.59	7.62	194136	6.2637	up	up	correct
IGT.US	International Game Technology PLC	20190822	12.5	12.63	12.37	12.54	847933	11.8975	up	up	correct
IHC.US	Independence Holding Company	20190822	38.1	38.25	37.78	37.88	9545	36.8832	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190822	7.02	7.04	6.98	7.02	38892	5.7714
IHG.US	InterContinental Hotels Group PLC	20190822	64.15	64.15	63.3	63.49	37419	61.6558	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190822	10.47	10.475	10.4	10.43	13117	8.9809	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190822	10.4	10.4	10.3	10.35	5518	8.9694	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190822	17.93	17.93	17.56	17.58	47287	16.8836	down	up	incorrect
IIIN.US	Insteel Industries Inc	20190822	18.87	19.29	18.79	18.94	56363	16.7616	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20190822	15.59	15.61	15.55	15.55	50189	13.9369	down	down	correct
IIPR.US	PA	20190822	30.55	30.6403	30.105	30.33	1391	25.8793	down	down	correct
IMAX.US	IMAX Corporation	20190822	21.26	21.615	21.01	21.52	287696	21.52	up	up	correct
INFO.US	IHS Markit Ltd	20190822	65.3	65.34	64.1	64.13	1539262	63.0852	down	down	correct
INFY.US	Infosys Limited	20190822	11.28	11.325	11.19	11.21	6352558	10.602	down	down	correct
ING.US	ING Groep N.V	20190822	9.53	9.54	9.44	9.5	2455004	9.0137	down	down	correct
INGR.US	Ingredion Incorporated	20190822	76.76	77.9	76.605	77.25	364891	72.1168	up	down	incorrect
INN.US	Summit Hotel Properties Inc	20190822	11.17	11.23	11.08	11.21	314908	10.8746	up	up	correct
INS.US	Intelligent Systems Corporation	20190822	51.63	55.34	51.5	54.59	119729	54.59	up	up	correct
INSI.US	Insight Select Income Fund	20190822	19.93	19.9385	19.8451	19.89	8772	17.1322	down	up	incorrect
INSP.US	Inspire Medical Systems Inc	20190822	67.67	67.67	65.21	65.51	272281	65.51	down	down	correct
INSW.US	PA	20190822	25.69	25.69	25.69	25.69	225	24.1339
INT.US	World Fuel Services Corporation	20190822	40	41.25	39.19	39.24	529228	37.8522	down	up	incorrect
INVH.US	Invitation Homes Inc	20190822	28.59	29.12	28.47	29.03	2963333	27.7744	up	up	correct
IO.US	ION Geophysical Corporation	20190822	8.71	9.2699	8.41	8.46	167545	8.46	down	down	correct
IP.US	International Paper Company	20190822	39.17	39.35	38.61	38.86	1515327	33.302	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20190822	20.63	20.7	20.36	20.37	2405644	18.2908	down	up	incorrect
IPI.US	Intrepid Potash Inc	20190822	3.03	3.07	3.01	3.04	41331	30.4	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20190822	12.85	12.87	12.8	12.81	115321	11.4634	down	down	correct
IQV.US	IQVIA Holdings Inc	20190822	158.49	158.74	155.47	156.55	790992	156.55	down	down	correct
IR.US	Ingersoll Rand Inc	20190822	29.74	29.9	29.43	29.49	449149	27.3173	down	down	correct
IRL.US	The New Ireland Fund Inc	20190822	8.23	8.3563	8.14	8.14	2467	6.4447	down	down	correct
IRM.US	Iron Mountain Incorporated	20190822	31.78	31.89	31.56	31.65	1359107	26.4113	down	down	correct
IRT.US	Independence Realty Trust Inc	20190822	13.81	13.88	13.715	13.83	896214	12.5164	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190822	14.43	14.4499	14.34	14.36	153091	11.8653	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190822	26.21	26.27	26.17	26.26	16141	26.26	up	up	correct
IT.US	Gartner Inc	20190822	133.42	133.42	130.83	132.58	374686	132.58	down	down	correct
ITCB.US	Itaú Corpbanca	20190822	11.2	11.22	11.2	11.22	2258	9.9111	up	down	incorrect
ITGR.US	Integer Holdings Corporation	20190822	77.87	77.87	75.28	76.19	139179	76.19	down	up	incorrect
ITT.US	ITT Inc	20190822	57.24	57.54	56.5	56.99	334602	55.5187	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20190822	8.3839	8.4938	8.234	8.264	14895400	6.2951	down	down	correct
ITW.US	Illinois Tool Works Inc	20190822	152.84	153.38	151	151.81	691045	143.8118	down	down	correct
IVC.US	Invacare Corporation	20190822	4.98	5.32	4.84	5.16	311927	5.1335	up	up	correct
IVH.US	Ivy Funds	20190822	13.51	13.51	13.426	13.47	82859	11.0355	down	down	correct
IVR.US	PC	20190822	26.1934	26.45	26.15	26.45	12765	21.7052	up	up	correct
IVZ.US	Invesco Ltd	20190822	15.69	16.04	15.65	15.9	5133402	14.3229	up	down	incorrect
IX.US	ORIX Corporation	20190822	71.12	71.42	70.9	71.24	35107	66.2964	up	up	correct
J.US	Jacobs Engineering Group Inc	20190822	86.5	87.465	86.01	86.55	767158	85.0835	up	down	incorrect
JAX.US	J. Alexander's Holdings Inc	20190822	11.33	11.5	10.97	11.46	65360	11.46	up	up	correct
JBGS.US	JBG SMITH Properties	20190822	38.86	39.11	38.65	39.02	348710	36.6309	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190822	28.0633	28.0633	28.0633	28.0633	182	25.22
JBL.US	Jabil Inc	20190822	27.66	27.94	27.525	27.82	1023463	27.3369	up	down	incorrect
JBT.US	John Bean Technologies Corporation	20190822	106.07	106.54	103.21	104.44	166371	103.6174	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190822	14.07	14.08	13.97	14.02	22347	11.4529	down	down	correct
JCI.US	Johnson Controls International plc	20190822	42.99	43.22	41.96	42.13	5080652	39.811	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190822	9.65	9.675	9.6354	9.66	77761	8.3734	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190822	10.88	10.97	10.8327	10.96	28377	9.1151	up	up	correct
JEF.US	Jefferies Financial Group Inc	20190822	18.99	19.07	18.73	18.9	1251862	16.5601	down	down	correct
JELD.US	JELD	20190822	17.54	17.61	17.13	17.3	251337	17.3	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190822	8.88	8.88	8.7588	8.86	23225	7.8393	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190822	7.02	7.02	6.9755	6.9906	13510	6.4693	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20190822	9.63	9.648	9.59	9.59	72738	8.0983	down	down	correct
JGH.US	Nuveen Global High Income Fund	20190822	15.25	15.27	15.17	15.2	52742	12.6131	down	up	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190822	10.3635	10.59	10.29	10.44	31157	9.2814	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190822	9.93	9.97	9.91	9.94	55950	9.2264	up	up	correct
JHG.US	Janus Henderson Group plc	20190822	18.4	18.62	18.34	18.55	934321	16.4713	up	up	correct
JHI.US	John Hancock Investors Trust	20190822	17.25	17.29	17.12	17.2899	8039	14.1495	up	down	incorrect
JHS.US	John Hancock Income Securities Trust	20190822	14.5	14.58	14.5	14.51	11448	12.7128	up	up	correct
JHX.US	James Hardie Industries plc	20190822	15.61	15.64	15.5	15.59	10010	15.0222	down	down	correct
JILL.US	J.Jill Inc	20190822	1.77	1.91	1.76	1.84	451556	9.2	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190822	19.75	19.89	19.12	19.25	659224	19.25	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20190822	137.54	138	134.46	134.56	179384	134.1639	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190822	23.06	23.0662	22.99	23	17005	20.6164	down	down	correct
JMIA.US	Jumia Technologies AG	20190822	12.82	13.6	12.5	13.31	1929065	13.31	up	up	correct
JMM.US	Nuveen Multi	20190822	7.35	7.3825	7.25	7.3	7378	6.5395	down	up	incorrect
JMP.US	JMP Group LLC	20190822	3.5499	3.5689	3.5438	3.56	6894	3.4043	up	up	correct
JNJ.US	Johnson & Johnson	20190822	131.6	132.13	130.8007	131.27	7213567	122.8758	down	down	correct
JNPR.US	Juniper Networks Inc	20190822	23.97	24.03	23.69	23.79	3214143	21.9556	down	down	correct
JOE.US	The St. Joe Company	20190822	18.07	18.17	17.9	17.92	129514	17.7592	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190822	8.28	8.31	8.273	8.273	21983	6.8251	down	down	correct
JP.US	Jupai Holdings Limited	20190822	1.833	1.96	1.82	1.86	84012	1.86	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190822	9.79	9.81	9.72	9.75	196538	8.2646	down	up	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20190822	24.41	24.49	24.23	24.24	24836	20.7581	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190822	9.73	9.73	9.64	9.67	248778	8.2824	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190822	24.35	24.46	24.26	24.36	20635	21.2067	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190822	7.47	7.4899	7.42	7.45	269940	5.5925	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190822	16.82	16.87	16.73	16.83	41927	13.8657	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190822	9.55	9.57	9.54	9.55	73548	8.0698
JRS.US	Nuveen Real Estate Income Fund	20190822	10.65	10.7	10.61	10.67	11607	8.7392	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190822	15.21	15.26	15.1863	15.19	19261	12.8054	down	down	correct
JT.US	Jianpu Technology Inc	20190822	3.6	3.69	3.5	3.64	209935	29.12	up	up	correct
JTA.US	Nuveen Tax	20190822	10.98	10.99	10.875	10.9	20089	9.2348	down	down	correct
JTD.US	Nuveen Tax	20190822	16.49	16.5	16.437	16.44	19453	13.7097	down	up	incorrect
JWN.US	Nordstrom Inc	20190822	29	31.11	28.55	30.75	28946131	29.6764	up	up	correct
K.US	Kellogg Company	20190822	63.42	64.07	63.105	63.87	1545733	58.353	up	up	correct
KAI.US	Kadant Inc	20190822	83.12	83.525	81.95	81.97	55354	80.4739	down	down	correct
KAMN.US	Kaman Corporation	20190822	57.84	58.36	57.79	58.06	106337	55.6614	up	up	correct
KAR.US	KAR Auction Services Inc	20190822	25.62	25.87	25.47	25.47	1247400	24.7264	down	down	correct
KB.US	KB Financial Group Inc	20190822	32.44	32.58	32.16	32.2	117469	29.6738	down	down	correct
KBH.US	KB Home	20190822	28.18	28.68	27.86	28.47	1530557	27.6305	up	up	correct
KBR.US	KBR Inc	20190822	25.58	25.775	25.29	25.45	684980	24.5902	down	down	correct
KEN.US	Kenon Holdings Ltd	20190822	21.06	21.06	21.05	21.05	440	16.4146	down	down	correct
KEP.US	Korea Electric Power Corporation	20190822	10.72	10.81	10.71	10.79	133102	10.2996	up	down	incorrect
KEX.US	Kirby Corporation	20190822	74.99	75.17	73.87	74.47	157670	74.47	down	down	correct
KEY.US	PK	20190822	25.03	25.03	25.03	25.03	0	21.7537
KEYS.US	Keysight Technologies Inc	20190822	94.44	101.58	91.601	100.35	11178650	100.35	up	up	correct
KF.US	The Korea Fund Inc	20190822	25.67	25.67	25.17	25.28	4340	19.5423	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190822	2.74	2.95	2.72	2.95	20606	2.95	up	down	incorrect
KFY.US	Korn Ferry	20190822	38.94	39.335	38.24	38.5	302421	37.542	down	up	incorrect
KGC.US	Kinross Gold Corporation	20190822	4.66	4.75	4.64	4.68	9711989	4.5588	up	up	correct
KIM.US	PM	20190822	25.58	25.58	25.42	25.42	17047	22.6589	down	down	correct
KIO.US	KKR Income Opportunities Fund	20190822	15.42	15.53	15.3	15.3	97730	12.2719	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20190822	45.18	46.5566	45.18	45.49	737111	44.0954	up	up	correct
KLR.US	Kaleyra Inc	20190822	10.35	10.4	10.35	10.4	700	10.4	up	up	correct
KMB.US	Kimberly	20190822	142.21	142.81	141.02	141.78	989184	131.1156	down	down	correct
KMI.US	Kinder Morgan Inc	20190822	20.4	20.41	20.14	20.2	12004300	17.4451	down	down	correct
KMPR.US	Kemper Corporation	20190822	75.35	75.74	74.58	75.31	124295	72.456	down	down	correct
KMT.US	Kennametal Inc	20190822	29.03	29.55	28.88	28.92	535904	27.3612	down	down	correct
KMX.US	CarMax Inc	20190822	83.5	84.0003	82.99	83.72	935792	83.72	up	up	correct
KN.US	Knowles Corporation	20190822	20.8	20.95	20.43	20.73	814066	20.73	down	down	correct
KNL.US	Knoll Inc	20190822	23.15	23.25	22.77	22.85	181143	21.8069	down	up	incorrect
KNOP.US	KNOT Offshore Partners LP	20190822	18.93	18.96	18.6601	18.79	57666	14.277	down	down	correct
KNX.US	Knight	20190822	34.43	34.76	33.95	34.03	1357645	33.3853	down	down	correct
KO.US	The Coca	20190822	54.12	54.64	54.1	54.49	7467949	50.3301	up	up	correct
KODK.US	Eastman Kodak Company	20190822	2.34	2.52	2.34	2.49	151848	2.49	up	up	correct
KOF.US	Coca	20190822	59.24	59.45	58.11	58.23	56846	51.6824	down	down	correct
KOP.US	Koppers Holdings Inc	20190822	27.66	27.92	27.16	27.17	45317	27.17	down	down	correct
KOS.US	Kosmos Energy Ltd	20190822	6.44	6.49	6.32	6.33	1547000	6.1318	down	up	incorrect
KR.US	The Kroger Co	20190822	23.4	23.73	23.24	23.67	6468678	22.5777	up	up	correct
KRA.US	Kraton Corporation	20190822	28.47	28.93	27.6375	28.23	115581	28.23	down	down	correct
KRC.US	Kilroy Realty Corporation	20190822	78.64	79.02	78.33	78.93	259773	73.6904	up	up	correct
KRG.US	Kite Realty Group Trust	20190822	14.48	14.79	14.435	14.73	270504	13.1408	up	up	correct
KRO.US	Kronos Worldwide Inc	20190822	10.56	10.74	10.38	10.38	275003	9.0206	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190822	15.16	15.1786	14.85	14.89	19312	11.9397	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190822	12.12	12.16	12.09	12.1	30910	10.8482	down	down	correct
KSS.US	Kohl's Corporation	20190822	47.5	48.27	46.55	47.33	4251505	43.6341	down	down	correct
KSU.US	P	20190822	28.25	28.25	28.25	28.25	0	26.3317
KT.US	KT Corporation	20190822	11.39	11.39	11.23	11.24	561202	10.2381	down	up	incorrect
KTB.US	Kontoor Brands Inc	20190822	33.58	33.82	32.83	33.1	447270	30.3619	down	down	correct
KTF.US	DWS Municipal Income Trust	20190822	11.68	11.69	11.66	11.66	33442	10.5102	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190822	31.9792	31.9792	31.82	31.9791	885	27.4148	down	down	correct
KTN.US	Credit	20190822	32.0093	32.0391	32.0093	32.0391	630	28.2605	up	down	incorrect
KW.US	Kennedy	20190822	21.06	21.115	20.81	20.97	271122	18.7784	down	down	correct
KWR.US	Quaker Chemical Corporation	20190822	156.65	157.25	153.42	154.39	153272	151.6479	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190822	14.6	14.6	14.265	14.29	414715	11.055	down	down	correct
L.US	Loews Corporation	20190822	49.03	49.26	48.37	48.62	971093	47.9766	down	down	correct
LAC.US	Lithium Americas Corp	20190822	3.49	3.52	3.45	3.45	51811	3.45	down	up	incorrect
LAD.US	Lithia Motors Inc	20190822	131.03	131.26	129.14	130.36	90677	128.5757	down	up	incorrect
LADR.US	Ladder Capital Corp	20190822	17	17.04	16.84	17	520511	14.2158
LAIX.US	LAIX Inc	20190822	8.78	8.95	8.48	8.74	70155	8.74	down	down	correct
LAZ.US	Lazard Ltd	20190822	34.32	34.83	34.06	34.56	305800	30.959	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20190822	11.18	11.305	10.72	10.73	523100	10.5303	down	up	incorrect
LC.US	LendingClub Corporation	20190822	13.54	13.67	13.43	13.51	368736	13.51	down	down	correct
LCI.US	Lannett Company Inc	20190822	7.07	7.35	6.84	6.86	602342	6.86	down	down	correct
LCII.US	LCI Industries	20190822	85.19	85.99	84.43	84.63	158388	79.4701	down	down	correct
LDOS.US	Leidos Holdings Inc	20190822	85.86	85.86	84.61	85.56	1094391	82.4799	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190822	25.04	25.14	24.94	25.02	32259	20.8939	down	down	correct
LEA.US	Lear Corporation	20190822	111.8	112.625	110.385	110.56	361030	107.0868	down	down	correct
LEAF.US	Leaf Group Ltd	20190822	4.44	4.56	4.385	4.44	32380	4.44
LEG.US	Leggett & Platt Incorporated	20190822	39	39.3	38.56	39.08	801909	35.5306	up	up	correct
LEJU.US	Leju Holdings Limited	20190822	1.69	1.76	1.55	1.6	215134	1.6	down	down	correct
LEN.US	Lennar Corporation	20190822	51.54	52.145	51.025	52	1844900	50.9242	up	up	correct
LENB.US	Lennar Corporation	20190822	40.98	41.48	40.61	41.39	46368	40.4472	up	down	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20190822	8.51	8.54	8.48	8.49	114251	7.5706	down	down	correct
LEVI.US	Levi Strauss & Co	20190822	16.95	17.22	16.81	17.2	450543	16.7208	up	up	correct
LFC.US	China Life Insurance Company Limited	20190822	11.57	11.63	11.53	11.57	258061	10.4729
LGC.US	U	20190822	10.16	10.17	10.16	10.17	10100	8.8034	up	up	correct
LGF.US	B	20190822	10.13	10.33	10.04	10.19	458066	10.19	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20190822	10.67	10.8846	10.5885	10.78	661622	10.78	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190822	15.65	15.678	15.53	15.53	12585	12.6383	down	up	incorrect
LH.US	Laboratory Corporation of America Holdings	20190822	169.03	169.12	167.16	167.94	414639	167.94	down	down	correct
LHX.US	L3Harris Technologies Inc	20190822	214.72	215.36	210.84	213.31	934028	204.0965	down	down	correct
LII.US	Lennox International Inc	20190822	262.2	263.65	255.51	256.58	293207	249.5461	down	down	correct
LIN.US	Linde plc	20190822	188.55	189	186.61	187.13	1446715	179.7332	down	down	correct
LINX.US	Linx S.A	20190822	7.3	7.31	7.09	7.17	99300	7.0241	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190822	1.44	1.44	1.4	1.44	6383	1.44
LL.US	Lumber Liquidators Holdings Inc	20190822	8.93	9.11	8.745	8.94	1296870	8.94	up	up	correct
LLY.US	Eli Lilly and Company	20190822	111.44	112.27	110.79	111.61	1840186	107.1755	up	up	correct
LMT.US	Lockheed Martin Corporation	20190822	383	386.65	380.72	385.88	742580	360.8654	up	down	incorrect
LNC.US	Lincoln National Corporation	20190822	54.47	54.71	53.96	54.26	1279131	50.2592	down	down	correct
LND.US	BrasilAgro	20190822	4.1294	4.1294	4.1201	4.1201	303	3.4797	down	down	correct
LNN.US	Lindsay Corporation	20190822	91.21	91.21	89.54	89.68	50943	87.5609	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190822	5.61	5.7606	5.52	5.7	399216	5.3763	up	up	correct
LOW.US	Lowe's Companies Inc	20190822	108.38	108.605	106.93	108.16	7264735	104.2617	down	up	incorrect
LPG.US	Dorian LPG Ltd	20190822	9.92	10.19	9.79	10.02	421751	9.2551	up	up	correct
LPI.US	Laredo Petroleum Inc	20190822	2.87	2.92	2.71	2.74	313054	54.8	down	down	correct
LPL.US	LG Display Co. Ltd	20190822	5.39	5.395	5.29	5.3	282443	5.3	down	down	correct
LPX.US	Louisiana	20190822	22.77	22.94	22.46	22.58	1471856	21.7447	down	down	correct
LRN.US	Stride Inc	20190822	29.83	30.175	28.45	28.47	256902	28.47	down	down	correct
LSI.US	Life Storage Inc	20190822	104.39	105.38	103.76	104.92	356551	64.4285	up	up	correct
LSPD.US	Lightspeed POS Inc	20190822	33.0958	33.6998	33.0958	33.6998	1047	33.6998	up	up	correct
LTC.US	LTC Properties Inc	20190822	49.34	49.74	49.02	49.54	129565	43.1504	up	up	correct
LTHM.US	Livent Corporation	20190822	6.48	6.52	6.09	6.35	1830600	6.35	down	down	correct
LUB.US	Luby's Inc	20190822	1.23	1.32	1.23	1.32	161567	0.8034	up	up	correct
LUMN.US	Lumen Technologies Inc	20190822	11.44	11.7	11.36	11.57	8711486	9.5938	up	up	correct
LUV.US	Southwest Airlines Co	20190822	50.81	51.57	50.66	51.19	3472220	50.8283	up	up	correct
LVS.US	Las Vegas Sands Corp	20190822	55.38	55.6	53.93	54.41	2661150	52.0697	down	down	correct
LW.US	Lamb Weston Holdings Inc	20190822	68.63	69.96	68.47	69.51	752675	67.4729	up	up	correct
LXFR.US	Luxfer Holdings PLC	20190822	16.32	16.545	15.92	16.14	269237	15.0833	down	down	correct
LXP.US	PC	20190822	55.02	55.65	55.0199	55.65	1703	48.9123	up	up	correct
LXU.US	LSB Industries Inc	20190822	4.33	4.54	4.25	4.5	171876	3.4615	up	up	correct
LYB.US	LyondellBasell Industries N.V	20190822	73.93	74.19	72	72.14	2826174	64.4641	down	down	correct
LYG.US	Lloyds Banking Group plc	20190822	2.39	2.4	2.38	2.39	4738694	2.1525
LYV.US	Live Nation Entertainment Inc	20190822	71.9	72.25	71.01	71.45	631473	71.45	down	up	incorrect
LZB.US	La	20190822	30.05	31.66	30.05	31.52	470995	30.4107	up	up	correct
M.US	Macy's Inc	20190822	15.6	15.865	15.47	15.56	15190432	14.0865	down	down	correct
MA.US	Mastercard Incorporated	20190822	282.11	282.89	276.76	280.77	2975974	277.5643	down	up	incorrect
MAA.US	PI	20190822	66	66	66	66	46	56.0559
MAC.US	The Macerich Company	20190822	27.75	29.09	27.75	28.86	3570681	24.7935	up	down	incorrect
MAIN.US	Main Street Capital Corporation	20190822	43.67	43.9	43.42	43.61	178915	37.1179	down	down	correct
MAN.US	ManpowerGroup Inc	20190822	85.38	85.96	84.41	84.73	200423	79.553	down	down	correct
MANU.US	Manchester United plc	20190822	17.28	17.505	17.28	17.46	27185	16.982	up	down	incorrect
MAS.US	Masco Corporation	20190822	40.95	41.15	40.38	40.56	2934347	39.2954	down	down	correct
MATX.US	Matson Inc	20190822	37.01	37.28	36.52	36.81	95536	35.218	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190822	11.05	11.06	11.01	11.01	23766	9.8826	down	down	correct
MAXR.US	Maxar Technologies Inc	20190822	6.77	7.22	6.72	7.02	1380946	6.9813	up	up	correct
MBI.US	MBIA Inc	20190822	9.26	9.3	9.145	9.21	576030	9.21	down	down	correct
MBSC.US	UN	20190822	18	18	18	18	300	18
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190822	7.79	7.89	7.76	7.84	2085585	5.9444	up	up	correct
MC.US	Moelis & Company	20190822	33.5	33.77	33.29	33.39	413677	26.5595	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190822	14.5	14.51	14.45	14.5	43785	13.1517
MCB.US	Metropolitan Bank Holding Corp	20190822	38.63	38.75	37.77	37.9	10008	37.9	down	down	correct
MCD.US	McDonald's Corporation	20190822	220.54	220.89	217.88	219.49	2551256	206.9266	down	down	correct
MCI.US	Barings Corporate Investors	20190822	16.55	16.55	16.29	16.4	9776	14.0142	down	down	correct
MCK.US	McKesson Corporation	20190822	147.77	150.195	147.38	147.76	1859851	144.0628	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190822	6.3	6.34	6.2817	6.29	80217	4.811	down	down	correct
MCO.US	Moody's Corporation	20190822	219.81	219.98	216.28	216.77	893011	212.9263	down	up	incorrect
MCR.US	MFS Charter Income Trust	20190822	8.32	8.35	8.31	8.33	42604	6.8569	up	up	correct
MCS.US	The Marcus Corporation	20190822	34.32	34.63	34.09	34.46	98599	33.9103	up	up	correct
MCY.US	Mercury General Corporation	20190822	52.77	53.16	52.655	52.76	309999	46.5584	down	down	correct
MD.US	MEDNAX Inc	20190822	21.94	22.165	21.79	21.9	696074	21.9	down	up	incorrect
MDC.US	M.D.C. Holdings Inc	20190822	37.24	37.79	36.86	37.38	318174	32.1453	up	up	correct
MDLA.US	Medallia Inc	20190822	37.46	38.17	36.8	37.23	706500	37.23	down	down	correct
MDLQ.US	Medley LLC	20190822	19.78	19.9545	19.7	19.78	1644	14.806
MDLX.US	Medley Capital Corporation 6.87	20190822	19.15	19.15	19.15	19.15	200	13.8628
MDP.US	Meredith Corporation	20190822	43.76	43.9718	43.29	43.47	726746	41.2858	down	down	correct
MDT.US	Medtronic plc	20190822	108	108.31	107.23	107.83	4402639	102.1109	down	up	incorrect
MDU.US	MDU Resources Group Inc	20190822	26.75	26.91	26.61	26.84	665335	24.881	up	up	correct
MEC.US	Mayville Engineering Company Inc	20190822	12.9	13.4	12.66	13.08	26600	13.08	up	up	correct
MED.US	Medifast Inc	20190822	105.88	107.63	105.31	106.26	189743	97.9991	up	up	correct
MEI.US	Methode Electronics Inc	20190822	28.11	28.44	27.78	28.04	214624	27.2367	down	down	correct
MER.US	PK	20190822	26.35	26.37	26.28	26.35	39700	24.0501
MFC.US	Manulife Financial Corporation	20190822	16.75	16.81	16.545	16.63	933919	14.8691	down	up	incorrect
MFG.US	Mizuho Financial Group Inc	20190822	2.92	2.94	2.9	2.92	517197	2.6411
MFGP.US	Micro Focus International plc	20190822	19.59	19.63	19.33	19.44	206377	16.0568	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190822	13.65	13.66	13.61	13.64	54666	12.4015	down	down	correct
MFM.US	MFS Municipal Income Trust	20190822	7.05	7.07	7.02	7.04	87370	6.3279	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20190822	26.15	26.2	26.15	26.2	4164	23.5156	up	up	correct
MFV.US	MFS Special Value Trust	20190822	5.72	5.75	5.65	5.65	7866	4.5844	down	down	correct
MG.US	Mistras Group Inc	20190822	15.67	15.7255	15.43	15.44	30262	15.44	down	down	correct
MGA.US	Magna International Inc	20190822	48.67	49.04	48.35	48.49	483541	45.7101	down	down	correct
MGF.US	MFS Government Markets Income Trust	20190822	4.62	4.62	4.6	4.6	63436	4.0579	down	down	correct
MGM.US	MGM Resorts International	20190822	28.8	29.02	28.29	28.51	3774148	28.0414	down	down	correct
MGP.US	MGM Growth Properties LLC	20190822	29.15	29.42	28.97	29.33	666235	25.3413	up	up	correct
MGR.US	Affiliated Managers Group Inc	20190822	26.39	26.58	26.36	26.48	20531	23.4073	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190822	23.26	23.46	23.1	23.24	24422	20.0215	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20190822	10.43	10.47	10.18	10.24	1037831	10.1832	down	down	correct
MH.US	PD	20190822	4.2823	4.4522	4.2823	4.4522	2513	4.4522	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190822	16.8	16.82	16.75	16.8	34600	15.0978
MHF.US	Western Asset Municipal High Income Fund Inc	20190822	7.6429	7.68	7.63	7.63	24097	7.0351	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190822	12.42	12.51	12.39	12.4	48854	11.1547	down	down	correct
MHK.US	Mohawk Industries Inc	20190822	116.05	116.9	114.28	116.3	441986	116.3	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190822	17.9522	18.12	17.9522	18.1076	7935	16.6315	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190822	13.68	13.68	13.62	13.67	25094	12.3365	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20190822	22.23	22.48	22.1547	22.29	102565	18.3535	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20190822	38.25	38.48	38.01	38.15	393200	2.154	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190822	3.85	3.85	3.8	3.805	161807	3.182	down	down	correct
MIXT.US	MiX Telematics Limited	20190822	14.04	14.2	14.0201	14.12	25395	13.4482	up	down	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190822	14.31	14.38	14.3	14.38	33567	12.9776	up	up	correct
MKC.US	V	20190822	80.15	81.325	80.15	81.325	10200	78.6497	up	up	correct
MKL.US	Markel Corporation	20190822	1139.85	1148.98	1130.03	1146.94	21885	1146.94	up	down	incorrect
MLI.US	Mueller Industries Inc	20190822	26.74	26.87	26.13	26.48	260095	25.6068	down	down	correct
MLM.US	Martin Marietta Materials Inc	20190822	253.01	255.86	251.61	255.11	302183	249.9285	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190822	10.67	10.71	10.46	10.5	13934	10.5	down	down	correct
MLR.US	Miller Industries Inc	20190822	32.2	32.3923	31.6	31.91	25749	30.2735	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20190822	98.21	98.64	97.25	98.17	845114	94.5804	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190822	20.7	20.7392	20.6	20.62	42526	18.4391	down	down	correct
MMI.US	Marcus & Millichap Inc	20190822	34.95	34.99	34.42	34.73	186949	34.73	down	down	correct
MMM.US	3M Company	20190822	162	162.93	160.15	160.88	1441603	149.0425	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190822	67.1	67.2	66.245	66.48	571569	54.3964	down	down	correct
MMS.US	Maximus Inc	20190822	78.92	79.03	77.25	77.54	245144	75.0586	down	down	correct
MMT.US	MFS Multimarket Income Trust	20190822	5.82	5.87	5.81	5.83	246812	4.8809	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190822	14.65	14.65	14.46	14.48	67895	13.2017	down	down	correct
MN.US	Manning & Napier Inc	20190822	1.74	1.81	1.74	1.74	22084	1.6557
MNP.US	Western Asset Municipal Partners Fund Inc	20190822	15.6	15.6	15.5	15.53	25455	14.1684	down	down	correct
MNR.US	PC	20190822	24.75	24.785	24.67	24.69	123199	21.5229	down	down	correct
MNRL.US	Brigham Minerals Inc	20190822	20.27	20.43	19.62	19.63	57000	16.2362	down	up	incorrect
MO.US	Altria Group Inc	20190822	46	46.8975	45.99	46.59	8288627	38.2899	up	down	incorrect
MOD.US	Modine Manufacturing Company	20190822	10.46	10.54	10.14	10.14	208309	10.14	down	up	incorrect
MODN.US	Model N Inc	20190822	26.99	27.79	26.94	27.42	598793	27.42	up	up	correct
MOG.US	A	20190822	81.72	82.005	81.25	81.43	78991	79.4079	down	down	correct
MOGU.US	MOGU Inc	20190822	3.02	3.09	2.82	2.96	40650	2.96	down	down	correct
MOH.US	Molina Healthcare Inc	20190822	133.69	134.39	129.52	129.59	331137	129.59	down	down	correct
MOS.US	The Mosaic Company	20190822	19.12	19.49	18.99	19.07	4175224	18.5894	down	up	incorrect
MOV.US	Movado Group Inc	20190822	25.08	25.88	24.85	25.61	220054	24.3698	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190822	14.32	14.33	14.2714	14.33	17367	12.9694	up	up	correct
MPC.US	Marathon Petroleum Corporation	20190822	47.23	47.65	46.7	46.89	3312039	42.2473	down	down	correct
MPLX.US	MPLX LP	20190822	28.12	28.16	27.77	27.86	1911065	20.8662	down	down	correct
MPV.US	Barings Participation Investors	20190822	17.5	17.5	17.16	17.16	20670	14.8325	down	down	correct
MPW.US	Medical Properties Trust Inc	20190822	18.36	18.52	18.3	18.49	1624266	16.1948	up	up	correct
MPX.US	Marine Products Corporation	20190822	14.94	15.605	14.94	15.34	35540	14.2444	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190822	13.15	13.15	13.09	13.14	11061	11.8471	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190822	15.01	15.01	14.93	14.99	21737	13.4692	down	down	correct
MRC.US	MRC Global Inc	20190822	12.96	13.22	12.76	12.77	503828	12.77	down	down	correct
MRK.US	Merck & Co. Inc	20190822	86.684	87.1337	86.1844	86.6541	6287209	76.2982	down	down	correct
MRO.US	Marathon Oil Corporation	20190822	12.44	12.4901	12.25	12.26	7948208	11.9101	down	down	correct
MSA.US	MSA Safety Incorporated	20190822	102.54	102.54	100.77	101.67	79738	98.9297	down	down	correct
MSB.US	Mesabi Trust	20190822	23.65	23.7499	22.77	22.83	61738	18.3523	down	down	correct
MSCI.US	MSCI Inc	20190822	235.64	237.36	233.84	236	582904	231.8363	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190822	9.3	9.305	9.27	9.27	138564	8.1541	down	down	correct
MSGS.US	W	20190822	261.36	268.24	260.64	261.44	436712	259.7341	up	up	correct
MSI.US	Motorola Solutions Inc	20190822	179.2	179.54	177.93	178.73	856315	172.1028	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20190822	68.9	69.2	68.32	68.82	365281	56.4584	down	down	correct
MT.US	ArcelorMittal	20190822	13.95	14.03	13.63	13.68	3925918	13.5533	down	down	correct
MTB.US	M&T Bank Corporation	20190822	148.68	148.98	146.47	148.31	480541	136.849	down	down	correct
MTD.US	Mettler	20190822	672.62	674.675	658.76	663.68	125998	663.68	down	down	correct
MTDR.US	Matador Resources Company	20190822	15.9	16.1666	15.61	15.62	1548730	15.5592	down	down	correct
MTG.US	MGIC Investment Corporation	20190822	12.48	12.63	12.43	12.48	3327508	11.8263
MTH.US	Meritage Homes Corporation	20190822	65.08	65.785	64	65.13	611103	65.13	up	up	correct
MTL.US	P	20190822	0.799	0.8198	0.79	0.79	21315	0.79	down	down	correct
MTN.US	Vail Resorts Inc	20190822	242.65	243.855	237.47	238.02	162647	230.4238	down	down	correct
MTOR.US	Meritor Inc	20190822	17.82	18.18	17.75	17.75	543794	17.75	down	down	correct
MTR.US	Mesa Royalty Trust	20190822	7.05	7.53	7.05	7.51	20905	6.6489	up	up	correct
MTRN.US	Materion Corporation	20190822	61.46	61.93	60.34	60.86	82422	59.871	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190822	22.07	22.07	21.94	21.94	24780	20.8251	down	up	incorrect
MTW.US	The Manitowoc Company Inc	20190822	14.35	14.55	14.2033	14.28	343184	14.28	down	up	incorrect
MTX.US	Minerals Technologies Inc	20190822	48.57	48.98	48.21	48.43	120780	48.0727	down	down	correct
MTZ.US	MasTec Inc	20190822	62.16	62.26	61.1	61.16	542341	61.16	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190822	15.1	15.14	15.07	15.09	31668	13.5319	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190822	14.25	14.31	14.23	14.29	49087	12.9686	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190822	12.87	12.9	12.87	12.9	21943	11.628	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190822	4.67	4.72	4.67	4.71	609354	4.3486	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190822	15.29	15.31	15.255	15.31	15187	14.2591	up	down	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190822	14.54	14.58	14.4	14.43	99637	13.0958	down	up	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190822	14.44	14.4826	14.41	14.44	25746	12.8815
MUR.US	Murphy Oil Corporation	20190822	19.54	19.81	19.16	19.17	1850700	17.6643	down	down	correct
MUSA.US	Murphy USA Inc	20190822	89.96	90.1973	88.335	89.29	400238	88.4935	down	down	correct
MUX.US	McEwen Mining Inc	20190822	1.855	1.87	1.81	1.83	1102391	1.83	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190822	9.5	9.5	9.44	9.49	133235	8.5489	down	down	correct
MVO.US	MV Oil Trust	20190822	7.2323	7.48	7.2323	7.37	18856	5.5618	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190822	15.21	15.35	15.15	15.31	51134	13.7337	up	up	correct
MWA.US	Mueller Water Products Inc	20190822	10.36	10.36	10.2	10.29	1119298	9.8896	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20190822	10.94	11.1	10.835	11.05	226550	11.05	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20190822	9.9	10	9.9	10	1294	10	up	down	incorrect
MXF.US	The Mexico Fund Inc	20190822	12.25	12.25	12.1804	12.21	4727	11.2653	down	up	incorrect
MXL.US	MaxLinear Inc	20190822	20.86	20.86	20.48	20.62	213936	20.62	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190822	14.49	14.5	14.46	14.49	22875	13.1646
MYD.US	BlackRock MuniYield Fund Inc	20190822	15	15	14.82	14.9	70104	13.3558	down	down	correct
MYE.US	Myers Industries Inc	20190822	15.58	15.68	15.47	15.55	55541	14.3419	down	up	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190822	13.58	13.65	13.56	13.6	73240	12.3389	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190822	15.28	15.29	15.23	15.23	28397	13.5561	down	up	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190822	13.13	13.17	13.1238	13.15	38543	11.8909	up	up	correct
MYOV.US	Myovant Sciences Ltd	20190822	7.9	8	7.54	7.7	179183	7.7	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190822	15.2	15.22	15.16	15.21	215442	14.576	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190822	14.52	14.52	14.5	14.5	310871	13.6441	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190822	14.22	14.28	14.17	14.18	27429	13.4078	down	down	correct
NAT.US	Nordic American Tankers Limited	20190822	2.01	2.03	1.96	1.97	1770387	1.7023	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190822	13.61	13.61	13.519	13.53	23244	12.8534	down	up	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20190822	22.33	22.44	22.215	22.32	53458	19.7367	down	down	correct
NBHC.US	National Bank Holdings Corporation	20190822	33.6	33.83	33.37	33.43	56596	31.5018	down	down	correct
NBR.US	Nabors Industries Ltd	20190822	1.98	2	1.87	1.89	202200	91.5564	down	down	correct
NC.US	NACCO Industries Inc	20190822	48.92	49.314	48.26	48.77	7841	45.6943	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190822	10.57	10.61	10.44	10.47	42202	9.7586	down	up	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190822	50.8	50.99	50.16	50.5	1687555	50.5	down	down	correct
NCR.US	NCR Corporation	20190822	31.2	31.4425	30.89	31.37	724224	31.37	up	up	correct
NCV.US	PA	20190822	26.02	26.02	26.0101	26.0101	526	22.9627	down	down	correct
NCZ.US	PA	20190822	25.94	26	25.92	25.92	4300	24.5639	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190822	4.15	4.15	3.98	3.99	187913	29.3313	down	down	correct
NEA.US	Nuveen AMT	20190822	14.34	14.34	14.3	14.31	496722	13.4927	down	up	incorrect
NEM.US	Newmont Corporation	20190822	38.43	38.7579	38.3	38.49	4176552	36.2007	up	up	correct
NEP.US	NextEra Energy Partners LP	20190822	49.23	49.95	49	49.91	634374	46.0197	up	up	correct
NETI.US	Eneti Inc	20190822	6.0582	6.1878	5.9885	6.0283	21143	54.6167	down	down	correct
NEU.US	NewMarket Corporation	20190822	483.59	484.99	471.96	472.13	67342	448.4753	down	up	incorrect
NEV.US	Nuveen Enhanced Municipal Value Fund	20190822	14.84	14.84	14.78	14.82	38076	13.7078	down	up	incorrect
NEW.US	Puxin Limited	20190822	6.57	6.7989	6.57	6.7	128119	6.7	up	down	incorrect
NEWR.US	New Relic Inc	20190822	57.21	57.77	56.43	57	1488399	57	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20190822	5.5	5.53	5.2	5.2	872113	5.2	down	up	incorrect
NEXA.US	Nexa Resources S.A	20190822	8.27	8.53	8.21	8.52	97612	7.6481	up	up	correct
NFG.US	National Fuel Gas Company	20190822	47.48	47.6	46.84	46.94	486152	42.937	down	down	correct
NFH.US	WS	20190822	10.16	10.2	10.16	10.2	2368	8.5933	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190822	12.17	12.22	12.11	12.15	149064	10.1702	down	down	correct
NGG.US	National Grid plc	20190822	51.95	52.11	51.69	52.04	322200	46.0436	up	up	correct
NGL.US	PC	20190822	25.525	25.58	25.481	25.49	6096	19.8286	down	up	incorrect
NGS.US	Natural Gas Services Group Inc	20190822	11.89	11.89	11.4	11.56	61372	11.56	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190822	9.31	9.89	9.3	9.79	84581	8.2178	up	up	correct
NGVT.US	Ingevity Corporation	20190822	79.3	80.29	78.69	79.62	360588	79.62	up	down	incorrect
NHI.US	National Health Investors Inc	20190822	82.73	82.93	82.13	82.45	125535	71.4493	down	down	correct
NI.US	PB	20190822	27.74	27.79	27.4	27.48	43389	24.0802	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190822	13.66	13.68	13.59	13.68	64538	13.0058	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190822	21.8	21.8	21.52	21.69	38954	17.5357	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190822	10.47	10.47	10.39	10.41	24411	9.9796	down	up	incorrect
NINE.US	Nine Energy Service Inc	20190822	7.62	7.73	6.76	6.81	149583	6.81	down	down	correct
NIO.US	NIO Inc	20190822	3.06	3.09	3.01	3.02	12427830	3.02	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190822	13.8699	13.87	13.74	13.74	21071	13.153	down	down	correct
NJR.US	New Jersey Resources Corporation	20190822	45.09	45.39	44.67	45.09	280622	41.1986
NKE.US	NIKE Inc	20190822	83	83.72	82.5	83.31	5571618	81.484	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190822	12.6	12.63	12.5879	12.62	10865	11.9842	up	down	incorrect
NKX.US	Nuveen California AMT	20190822	15.47	15.5	15.4	15.43	131636	14.6005	down	up	incorrect
NL.US	NL Industries Inc	20190822	3.3421	3.37	3.34	3.34	7431	3.0927	down	up	incorrect
NLS.US	Nautilus Inc	20190822	1.26	1.28	1.22	1.23	326310	1.23	down	down	correct
NLSN.US	Nielsen Holdings plc	20190822	20.74	20.91	20.5733	20.68	1691757	20.1128	down	down	correct
NLY.US	PI	20190822	25.765	25.855	25.67	25.75	188214	22.0794	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190822	11.45	11.51	11.42	11.465	3156	10.9261	up	up	correct
NMM.US	Navios Maritime Partners L.P	20190822	16.1	16.76	16	16.15	119979	14.5343	up	down	incorrect
NMPRG.US	Navios Maritime Holdings Inc	20190822	10.75	10.75	10.75	10.75	100	10.75
NMR.US	Nomura Holdings Inc	20190822	3.8	3.84	3.8	3.83	380355	3.4414	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190822	14.35	14.36	14.3197	14.32	3092	13.561	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190822	14.29	14.29	14.0301	14.13	19884	13.4708	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190822	14.36	14.4032	14.36	14.37	108691	13.6092	up	up	correct
NNI.US	Nelnet Inc	20190822	66.44	68.26	66.29	67.24	86016	65.171	up	up	correct
NNN.US	National Retail Properties Inc	20190822	55.1	55.71	55.06	55.64	600872	49.7727	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190822	10.39	10.3907	10.31	10.31	23378	6.1781	down	down	correct
NOA.US	North American Construction Group Ltd	20190822	11.82	12.01	11.65	11.66	99526	11.3129	down	down	correct
NOAH.US	Noah Holdings Limited	20190822	31.06	31.84	30.99	31.35	165042	31.35	up	up	correct
NOC.US	Northrop Grumman Corporation	20190822	369.5	373.48	366.5806	372.02	640357	358.3683	up	up	correct
NOK.US	Nokia Corporation	20190822	5.15	5.18	5.05	5.07	26019721	5.07	down	up	incorrect
NOMD.US	Nomad Foods Limited	20190822	20.45	20.7	20.39	20.57	827787	20.57	up	up	correct
NOV.US	NOV Inc	20190822	19.25	19.62	19.17	19.32	3484413	19.0641	up	up	correct
NOVA.US	Sunnova Energy International Inc	20190822	10.09	10.258	9.38	9.44	369900	9.44	down	down	correct
NOW.US	ServiceNow Inc	20190822	266.5	267.95	262.28	264.64	1272884	264.64	down	down	correct
NP.US	Neenah Inc	20190822	66.8	66.8133	65.39	65.89	68967	60.9027	down	down	correct
NPK.US	National Presto Industries Inc	20190822	84.84	87.38	84.65	86.37	63604	75.9249	up	up	correct
NPO.US	EnPro Industries Inc	20190822	64.98	65.56	64.03	64.22	100911	61.8018	down	up	incorrect
NPTN.US	NeoPhotonics Corporation	20190822	6.3	6.48	6.26	6.3	657573	6.3
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190822	13.6134	13.6185	13.54	13.56	12367	12.9265	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190822	14.17	14.22	14.17	14.22	28779	13.3366	up	up	correct
NR.US	Newpark Resources Inc	20190822	6.65	6.73	6.52	6.52	279203	6.52	down	down	correct
NRG.US	NRG Energy Inc	20190822	35.79	36.075	35.69	35.85	2306653	33.4686	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190822	18.19	18.32	17.83	18.02	87192	14.015	down	down	correct
NRK.US	Nuveen New York AMT	20190822	13.62	13.63	13.56	13.58	56896	13.0202	down	down	correct
NRP.US	Natural Resource Partners L.P	20190822	27.57	27.69	27.3045	27.5	3737	22.7173	down	down	correct
NRT.US	North European Oil Royalty Trust	20190822	6.7838	6.799	6.44	6.5	33938	5.4464	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190822	27.6	27.7	27.58	27.7	8900	24.7279	up	down	incorrect
NS.US	PC	20190822	24.5	24.6065	24.5	24.505	29414	19.2413	up	up	correct
NSA.US	PA	20190822	33.25	33.8	32.97	33.57	375098	30.437	up	down	incorrect
NSC.US	Norfolk Southern Corporation	20190822	174.42	176.2	173.42	173.79	1176494	167.0047	down	down	correct
NSCO.US	WS	20190822	6.96	7.01	6.8	6.83	102632	4.1709	down	down	correct
NSL.US	Nuveen Senior Income Fund	20190822	5.75	5.75	5.71	5.72	101836	4.806	down	down	correct
NSP.US	Insperity Inc	20190822	97.77	97.77	95.26	95.83	338875	89.7656	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190822	27.72	27.96	27.58	27.71	235739	24.3907	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190822	12.47	12.47	12.16	12.21	292241	104.3109	down	down	correct
NTP.US	Nam Tai Property Inc	20190822	9.205	9.4	9.11	9.39	30071	9.39	up	up	correct
NTR.US	Nutrien Ltd	20190822	49.36	50.13	49.36	49.59	596905	45.2721	up	down	incorrect
NTZ.US	Natuzzi S.p.A	20190822	1.2901	1.37	1.25	1.27	19043	1.27	down	down	correct
NUE.US	Nucor Corporation	20190822	49.43	49.452	48.645	48.93	1352070	45.7633	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190822	15.66	15.7014	15.62	15.66	39875	14.8203
NUS.US	Nu Skin Enterprises Inc	20190822	40.51	40.96	40.02	40.82	257028	37.3893	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190822	10.5	10.51	10.47	10.48	206979	10.0318	down	down	correct
NUW.US	Nuveen AMT	20190822	18.06	18.1	17.91	17.99	25596	17.1251	down	down	correct
NVG.US	Nuveen AMT	20190822	16.79	16.81	16.74	16.75	285926	15.634	down	down	correct
NVGS.US	Navigator Holdings Ltd	20190822	9.73	9.8104	9.54	9.57	57063	9.57	down	down	correct
NVR.US	NVR Inc	20190822	3630.61	3720	3611	3662.73	20122	3662.73	up	up	correct
NVRO.US	Nevro Corp	20190822	85	86.56	84.3894	85.16	363867	85.16	up	up	correct
NVS.US	Novartis AG	20190822	89.25	89.64	88.88	89	1533195	82.5701	down	down	correct
NVT.US	nVent Electric plc	20190822	20.86	20.95	20.56	20.63	624608	19.2754	down	down	correct
NVTA.US	Invitae Corporation	20190822	26.46	26.612	24.31	24.43	3021810	24.43	down	down	correct
NWG.US	NatWest Group plc	20190822	4.54	4.55	4.49	4.54	818658	4.1213
NWN.US	Northwest Natural Holding Company	20190822	71.45	71.91	71.13	71.34	109404	65.9286	down	down	correct
NX.US	Quanex Building Products Corporation	20190822	17.27	17.3	16.95	17.11	74117	16.403	down	up	incorrect
NXC.US	Nuveen California Select Tax	20190822	15.45	15.6	15.29	15.6	22087	14.4337	up	down	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190822	14.62	14.63	14.59	14.6	71585	13.7232	down	down	correct
NXN.US	Nuveen New York Select Tax	20190822	14.21	14.28	13.9796	14.2	4943	13.1476	down	up	incorrect
NXP.US	Nuveen Select Tax	20190822	15.72	15.75	15.72	15.72	21068	14.559
NXQ.US	Nuveen Select Tax	20190822	14.59	14.62	14.55	14.55	24406	13.4693	down	down	correct
NXR.US	Nuveen Select Tax	20190822	15.95	15.95	15.8564	15.92	15934	14.731	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20190822	46.4	46.6609	45.97	46.49	73839	43.2959	up	down	incorrect
NYCB.US	PU	20190822	48.62	48.78	48.62	48.7	1573	48.7	up	up	correct
NYT.US	The New York Times Company	20190822	28.8	29.13	28.48	29.05	707852	28.6588	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190822	16.43	16.47	16.39	16.39	180650	15.6311	down	down	correct
O.US	Realty Income Corporation	20190822	72.5	73.27	72.365	73.07	882551	66.1535	up	up	correct
OAK.US	PB	20190822	26.93	26.93	26.62	26.63	22469	22.8573	down	down	correct
OC.US	Owens Corning	20190822	57.27	57.54	55.83	56.87	981262	55.1298	down	down	correct
OCN.US	Ocwen Financial Corporation	20190822	1.83	1.92	1.825	1.87	271555	28.05	up	up	correct
ODC.US	Oil	20190822	29.99	30	29.23	29.38	8221	27.5051	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190822	12.98	13.37	12.98	13.28	398467	12.8034	up	down	incorrect
OFC.US	Corporate Office Properties Trust	20190822	28.96	29.18	28.82	29.14	398697	26.5139	up	up	correct
OFG.US	OFG Bancorp	20190822	20.81	20.84	20.52	20.72	115706	19.9198	down	down	correct
OGE.US	OGE Energy Corp	20190822	42.96	43.22	42.7	43.08	1002261	38.7816	up	up	correct
OGS.US	ONE Gas Inc	20190822	91.16	91.53	90.19	91.23	119568	85.5528	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20190822	39.48	40.22	39.39	40.18	2550610	33.7369	up	up	correct
OI.US	O	20190822	10.34	10.48	10.19	10.36	1959358	10.2113	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190822	7.9	7.94	7.83	7.84	50167	6.9924	down	down	correct
OIBR.US	C	20190822	0.79	0.87	0.78	0.83	222339400	0.83	up	up	correct
OII.US	Oceaneering International Inc	20190822	13.38	13.55	13.22	13.28	1203662	13.28	down	down	correct
OIS.US	Oil States International Inc	20190822	14.68	15	14.23	14.23	507156	14.23	down	down	correct
OKE.US	ONEOK Inc	20190822	71.36	71.44	70.14	70.28	1809561	57.8355	down	down	correct
OLN.US	Olin Corporation	20190822	16.33	16.595	16.0765	16.11	2695860	14.7756	down	down	correct
OLP.US	One Liberty Properties Inc	20190822	27.76	28	27.57	27.94	45854	23.0237	up	up	correct
OMC.US	Omnicom Group Inc	20190822	77.55	78.01	77.03	77.36	983111	70.2176	down	down	correct
OMF.US	OneMain Holdings Inc	20190822	39.4	39.82	38.93	39.74	388900	26.5528	up	up	correct
OMI.US	Owens & Minor Inc	20190822	4.73	4.92	4.7	4.82	819897	4.8094	up	up	correct
ONE.US	OneSmart International Education Group Limited	20190822	7.22	7.56	7.22	7.35	90800	7.35	up	down	incorrect
ONTO.US	Onto Innovation Inc	20190822	28.99	29.11	28.42	28.95	122698	28.95	down	up	incorrect
OOMA.US	Ooma Inc	20190822	12.52	12.52	12.28	12.4	38305	12.4	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20190822	27.07	27.22	26.8	26.95	32345	24.6662	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20190822	12.36	12.39	12.17	12.26	1291107	11.8486	down	down	correct
ORA.US	Ormat Technologies Inc	20190822	72.6	72.77	71.79	72.44	113020	71.4092	down	up	incorrect
ORAN.US	Orange S.A	20190822	14.93	14.945	14.82	14.87	270403	12.7159	down	down	correct
ORC.US	Orchid Island Capital Inc	20190822	6.04	6.09	6.01	6.01	544925	4.1726	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20190822	15.97	16	15.89	15.94	109258	12.6597	down	up	incorrect
ORCL.US	Oracle Corporation	20190822	53.58	53.72	52.885	53.19	6744890	51.2486	down	down	correct
ORI.US	Old Republic International Corporation	20190822	22.5	22.84	22.3119	22.8	2321035	17.6132	up	up	correct
ORN.US	Orion Group Holdings Inc	20190822	4.43	4.6199	4.37	4.59	153999	4.59	up	down	incorrect
OSG.US	Overseas Shipholding Group Inc	20190822	1.75	1.75	1.67	1.69	131372	1.69	down	down	correct
OSK.US	Oshkosh Corporation	20190822	69.79	70.655	69.16	69.98	362161	67.7799	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190822	27.9	28.02	27.71	27.89	447200	26.542	down	down	correct
OVV.US	Ovintiv Inc	20190822	4.37	4.43	4.26	4.27	3601270	19.6103	down	down	correct
OXM.US	Oxford Industries Inc	20190822	69.74	71.29	69.74	70.34	150838	67.2844	up	up	correct
OXY.US	Occidental Petroleum Corporation	20190822	45.26	45.76	44.685	44.7	5865883	41.6228	down	up	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190822	92.91	92.91	90.58	91.16	57892	84.3973	down	down	correct
PACK.US	Ranpak Holdings Corp	20190822	5.16	5.36	5.12	5.23	20229	5.23	up	up	correct
PAG.US	Penske Automotive Group Inc	20190822	42.89	43.14	42.71	42.84	319173	40.975	down	up	incorrect
PAGS.US	PagSeguro Digital Ltd	20190822	51.54	52.62	50.43	52.34	1771580	52.34	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190822	15.03	15.18	15.03	15.11	13782	13.7964	up	up	correct
PAM.US	Pampa Energía S.A	20190822	16.55	17.08	16.3	16.86	465813	16.86	up	up	correct
PAR.US	PAR Technology Corporation	20190822	22.07	22.07	21.56	21.95	238258	21.6747	down	down	correct
PARR.US	Par Pacific Holdings Inc	20190822	21.95	22.05	21.84	21.84	205279	21.84	down	up	incorrect
PAYC.US	Paycom Software Inc	20190822	252.08	253.5128	244.86	248.6	794297	248.6	down	down	correct
PB.US	Prosperity Bancshares Inc	20190822	65.1	65.66	64.14	64.99	210774	60.4293	down	down	correct
PBA.US	Pembina Pipeline Corporation	20190822	36.79	37.02	36.46	36.51	674551	31.2646	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190822	26.63	26.84	26.5146	26.57	13098	22.4958	down	down	correct
PBF.US	PBF Energy Inc	20190822	22.72	23.04	22.37	22.38	929686	21.9352	down	down	correct
PBFX.US	PBF Logistics LP	20190822	20.4	20.4	20	20.05	62227	15.9613	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20190822	32.84	33.08	32.64	32.97	307195	32.97	up	down	incorrect
PBI.US	Pitney Bowes Inc	20190822	3.54	3.67	3.53	3.65	3055209	3.3514	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20190822	13.88	13.9	13.51	13.6	11898070	10.8654	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20190822	12.61	12.63	12.335	12.35	4654963	10.6646	down	down	correct
PBT.US	Permian Basin Royalty Trust	20190822	5	5.11	4.9547	5	258823	4.2727
PBY.US	Prospect Capital Corporation	20190822	25.93	25.99	25.8816	25.99	7363	22.9747	up	up	correct
PCF.US	High Income Securities Fund	20190822	8.36	8.39	8.3001	8.36	12956	6.5066
PCG.US	PG&E Corporation	20190822	12.3	12.59	11.65	11.68	7342542	11.68	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190822	24.12	24.21	23.94	24.16	308310	18.9546	up	down	incorrect
PCK.US	PIMCO California Municipal Income Fund II	20190822	9.8	9.81	9.5	9.595	157876	8.5589	down	down	correct
PCM.US	PCM Fund Inc	20190822	11.011	11.08	11	11.01	24288	8.9472	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190822	17.56	17.72	17.44	17.47	73914	14.5456	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20190822	19.3	19.62	19.2	19.38	17150	18.2953	up	up	correct
PD.US	PagerDuty Inc	20190822	35.19	35.96	34.51	35.82	435704	35.82	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190822	32	32.1	31.8	32.09	132871	25.3885	up	down	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20190822	20.14	20.3	20.01	20.18	1080445	18.0074	up	down	incorrect
PDS.US	Precision Drilling Corporation	20190822	1.15	1.19	1.12	1.12	70215	22.4	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20190822	17.06	17.24	17.01	17.19	65495	14.3419	up	down	incorrect
PEAK.US	Healthpeak Properties Inc	20190822	34.32	34.58	34.06	34.53	1585752	31.3387	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190822	58.9	59.3	58.65	59.17	1783343	54.3165	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190822	4.66	4.82	4.635	4.71	889084	3.9386	up	up	correct
PEN.US	Penumbra Inc	20190822	145.26	145.76	142.51	144.92	181702	144.92	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20190822	15.2	15.24	15.12	15.14	65627	12.7763	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190822	14.81	14.87	14.7	14.78	19825	12.8251	down	down	correct
PFE.US	Pfizer Inc	20190822	34.96	35.23	34.8	35.08	16066548	30.4792	up	up	correct
PFGC.US	Performance Food Group Company	20190822	46.53	47.13	46.31	46.9	571902	46.9	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190822	11.5	11.56	11.44	11.52	66721	9.2265	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20190822	10.38	10.39	10.34	10.37	112246	8.2979	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190822	12.44	12.53	12.35	12.37	22991	10.595	down	down	correct
PFS.US	Provident Financial Services Inc	20190822	24.04	24.17	23.75	23.78	114969	21.2874	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20190822	28.07	28.63	28.07	28.43	142977	27.6019	up	up	correct
PG.US	The Procter & Gamble Company	20190822	119.08	119.79	118.7	119.42	4558457	112.9624	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190822	11.55	11.6394	11.5	11.5	21597	9.3127	down	down	correct
PGR.US	The Progressive Corporation	20190822	77.56	78.15	76.71	77.07	2328653	69.5999	down	up	incorrect
PGRE.US	Paramount Group Inc	20190822	13.09	13.26	13.07	13.2	1391393	12.1531	up	up	correct
PGTI.US	PGT Innovations Inc	20190822	14.39	14.77	14.22	14.41	258120	14.41	up	down	incorrect
PGZ.US	Principal Real Estate Income Fund	20190822	20.2	20.55	20.2	20.44	18063	16.981	up	up	correct
PH.US	Parker	20190822	164.97	165.26	163.1	164.45	516680	157.8204	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190822	10.4	10.4395	10.385	10.39	57252	8.819	down	down	correct
PHG.US	Koninklijke Philips N.V	20190822	47.12	47.15	46.59	46.63	546975	43.9221	down	down	correct
PHI.US	PLDT Inc	20190822	21.17	21.86	21.035	21.73	150786	18.4163	up	up	correct
PHK.US	PIMCO High Income Fund	20190822	7.88	7.9	7.85	7.89	247253	6.2752	up	up	correct
PHM.US	PulteGroup Inc	20190822	32.88	33.2	32.63	33.16	2848157	32.1852	up	up	correct
PHR.US	Phreesia Inc	20190822	27.02	27.5893	26.8	27.09	88481	27.09	up	down	incorrect
PHT.US	Pioneer High Income Fund Inc	20190822	9.14	9.16	9.08	9.13	38769	7.3335	down	down	correct
PHX.US	PHX Minerals Inc	20190822	11.08	11.75	11.03	11.6	37429	11.1912	up	up	correct
PII.US	Polaris Inc	20190822	83	83.8	81.7	82.55	406351	77.6813	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20190822	4.59	4.6	4.56	4.57	63443	3.8425	down	down	correct
PINS.US	Pinterest Inc	20190822	36.68	36.83	35.02	35.43	6018480	35.43	down	up	incorrect
PIPR.US	Piper Sandler Companies	20190822	72.1	72.52	71.18	71.61	49600	66.2412	down	down	correct
PJT.US	PJT Partners Inc	20190822	42.45	42.72	41.47	41.54	77788	39.6315	down	down	correct
PK.US	Park Hotels & Resorts Inc	20190822	23.86	24.11	23.82	24.01	986689	21.805	up	down	incorrect
PKE.US	Park Aerospace Corp	20190822	17.17	17.26	16.94	16.96	77420	14.9645	down	down	correct
PKG.US	Packaging Corporation of America	20190822	101.45	101.84	100.46	101.12	445231	93.8123	down	down	correct
PKI.US	PerkinElmer Inc	20190822	82.71	84.14	82.21	82.6	437358	82.1471	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20190822	26.56	26.56	26.291	26.42	40362	21.2737	down	up	incorrect
PKX.US	POSCO	20190822	43.26	43.34	42.74	42.88	206453	39.9289	down	down	correct
PLAN.US	Anaplan Inc	20190822	58.7	58.936	56.22	58.38	1731422	58.38	down	down	correct
PLD.US	Prologis Inc	20190822	83.42	84.2	82.84	83.99	1359887	79.2454	up	up	correct
PLNT.US	Planet Fitness Inc	20190822	68.05	68.05	65.84	67.24	1261165	67.24	down	down	correct
PLOW.US	Douglas Dynamics Inc	20190822	42.5	42.79	41.69	41.88	52753	38.9841	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20190822	18.84	19.43	18.67	18.91	552643	16.2578	up	up	correct
PM.US	Philip Morris International Inc	20190822	82.55	83.86	82.415	82.95	3681241	71.7584	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190822	14.8	14.87	14.66	14.73	39507	13.9922	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20190822	15.89	15.89	15.71	15.82	124647	15.0753	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20190822	7.97	7.98	7.94	7.94	62518	7.0971	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20190822	13.41	13.41	13.31	13.31	44472	11.796	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20190822	22.25	22.28	22.18	22.19	604700	18.0095	down	up	incorrect
PMX.US	PIMCO Municipal Income Fund III	20190822	12.64	12.67	12.56	12.59	27243	11.8403	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20190822	127.17	127.61	125.74	126.42	1321358	117.2443	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20190822	13.7	13.8035	13.7	13.8035	4124	13.0425	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190822	11.84	11.84	11.75	11.79	8776	11.3031	down	down	correct
PNM.US	PNM Resources Inc	20190822	51.2	51.33	50.62	51.04	238743	48.1319	down	down	correct
PNR.US	Pentair plc	20190822	36.63	36.81	36.31	36.36	815479	35.0979	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20190822	95.53	95.66	94.23	94.89	1224038	86.7561	down	down	correct
POLY.US	Plantronics Inc	20190822	28.02	28.9563	28.02	28.65	327515	28.1859	up	down	incorrect
POR.US	Portland General Electric Company	20190822	56.5	56.82	56.17	56.65	595598	51.8339	up	up	correct
POST.US	Post Holdings Inc	20190822	95.26	96.98	94.98	96.71	666961	96.71	up	up	correct
PPG.US	PPG Industries Inc	20190822	110.87	111.23	109.45	110.1	602234	106.1188	down	down	correct
PPL.US	PPL Corporation	20190822	29.85	29.89	29.561	29.82	2677586	25.9402	down	down	correct
PPT.US	Putnam Premier Income Trust	20190822	5.26	5.31	5.24	5.26	261812	4.3876
PRA.US	ProAssurance Corporation	20190822	38.89	39.19	38.64	38.89	147955	37.1389
PRG.US	PROG Holdings Inc	20190822	64.4008	65.4017	64.3409	64.4807	418609	54.4182	up	up	correct
PRGO.US	Perrigo Company plc	20190822	47.86	48.415	47.56	47.77	587902	45.4901	down	up	incorrect
PRI.US	Primerica Inc	20190822	119.16	119.52	117.48	118.37	147042	115.1322	down	down	correct
PRLB.US	Proto Labs Inc	20190822	96.54	96.905	94.71	94.98	168655	94.98	down	down	correct
PRMW.US	Primo Water Corporation	20190822	12.54	12.55	12.41	12.42	1003080	11.9877	down	down	correct
PRO.US	PROS Holdings Inc	20190822	74.22	74.57	72.98	74.41	153351	74.41	up	down	incorrect
PRS.US	Prudential Financial Inc	20190822	27.09	27.2	26.9601	27.09	63038	24.1387
PRT.US	PermRock Royalty Trust	20190822	7.1	7.1131	6.9233	7.03	41503	5.9416	down	down	correct
PRTY.US	Party City Holdco Inc	20190822	4.87	5.24	4.87	5.2	1472068	5.2	up	up	correct
PRU.US	Prudential Financial Inc	20190822	82.03	82.5278	81.41	82.08	1727625	72.8336	up	up	correct
PSA.US	Public Storage	20190822	261.23	262.495	260.55	261.89	522383	241.0266	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190822	28.81	29	28.7933	29	10972	24.1051	up	up	correct
PSN.US	Parsons Corporation	20190822	34.32	34.97	34.22	34.69	158068	34.69	up	down	incorrect
PSO.US	Pearson plc	20190822	9.97	10.04	9.95	10.01	181385	9.3952	up	up	correct
PSTG.US	Pure Storage Inc	20190822	15.55	16.14	15.25	16.04	14250761	16.04	up	up	correct
PSTL.US	Postal Realty Trust Inc	20190822	15.2	15.2	15.05	15.09	3700	13.5772	down	down	correct
PSX.US	Phillips 66	20190822	99.25	99.93	98.21	98.46	1946057	88.5446	down	down	correct
PSXP.US	Phillips 66 Partners LP	20190822	54.15	54.58	53.825	54.37	702464	43.7523	up	up	correct
PTR.US	PetroChina Company Limited	20190822	49.26	49.34	48.68	48.83	67414	41.4645	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190822	17.96	18.02	17.81	17.94	121553	14.6227	down	down	correct
PUK.US	Prudential plc	20190822	34.01	34.22	33.83	34.13	228374	27.8791	up	down	incorrect
PUKPRA.US	PUKPRA	20190822	26.96	27.03	26.96	27	4662	23.9627	up	up	correct
PUMP.US	ProPetro Holding Corp	20190822	11.89	11.96	11.24	11.31	1261917	11.31	down	down	correct
PVG.US	Pretium Resources Inc	20190822	12.56	12.76	12.33	12.42	1475299	12.42	down	up	incorrect
PVH.US	PVH Corp	20190822	72	73.34	71.74	72.74	1322383	72.57	up	up	correct
PVL.US	Permianville Royalty Trust	20190822	2.52	2.5499	2.5	2.53	17236	2.0947	up	up	correct
PWR.US	Quanta Services Inc	20190822	33.44	33.82	33.24	33.48	1051811	33.1863	up	up	correct
PXD.US	Pioneer Natural Resources Company	20190822	127.53	127.75	125.72	126.07	821700	117.6924	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190822	9.7	9.8177	9.68	9.68	11815	9.1353	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20190822	11.13	11.2	11.06	11.15	67165	10.5258	up	up	correct
PZN.US	Pzena Investment Management Inc	20190822	8.42	8.57	8.06	8.07	25021	7.2205	down	down	correct
QD.US	Qudian Inc	20190822	8.28	8.37	7.6	7.65	8502168	7.65	down	down	correct
QGEN.US	QIAGEN N.V	20190822	34.98	35.11	34.56	34.56	1069353	34.56	down	down	correct
QSR.US	Restaurant Brands International Inc	20190822	75.37	76.34	75.37	75.44	1990840	69.1132	up	up	correct
QTWO.US	Q2 Holdings Inc	20190822	91.04	92.24	90.23	91.82	274215	91.82	up	up	correct
QUOT.US	Quotient Technology Inc	20190822	7.57	7.57	7.44	7.51	406429	7.51	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190822	25.42	25.49	25.36	25.42	52784	21.7026
R.US	Ryder System Inc	20190822	48.88	49.3	48.58	48.73	210004	44.2689	down	up	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20190822	22.26	22.28	22.17	22.2	114083	16.7018	down	up	incorrect
RACE.US	Ferrari N.V	20190822	156.05	156.2	154.45	155.11	191907	153.1719	down	down	correct
RAD.US	Rite Aid Corporation	20190822	5.6	5.7935	5.55	5.65	1101273	5.65	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20190822	44.07	44.07	42.89	43.19	296092	43.19	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190822	39.48	39.625	39.1766	39.24	195057	37.6522	down	down	correct
RBC.US	Regal Beloit Corporation	20190822	71.23	71.48	70.02	70.27	231171	68.2881	down	down	correct
RC.US	Ready Capital Corporation	20190822	15.03	15.045	14.89	14.96	66372	11.3961	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190822	26.4404	26.74	26.4404	26.73	981	23.4794	up	up	correct
RCB.US	Ready Capital Corporation	20190822	25.639	25.65	25.55	25.65	1300	23.915	up	up	correct
RCF.US	UN	20190822	40.7	40.8	37.85	38.15	848865	38.15	down	down	correct
RCI.US	Rogers Communications Inc	20190822	50.4	50.5	49.98	50.1	298783	45.0471	down	up	incorrect
RCL.US	Royal Caribbean Group	20190822	107.84	108.11	106.14	107.03	944669	104.603	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190822	9.52	9.52	9.36	9.4	77275	7.6725	down	up	incorrect
RCUS.US	Arcus Biosciences Inc	20190822	7	7.05	6.72	6.8	67362	6.8	down	down	correct
RDN.US	Radian Group Inc	20190822	22.76	23.13	22.76	22.94	1119917	21.7463	up	up	correct
RDS.US	B	20190822	56.31	56.415	55.86	56.12	1567502	52.5621	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190822	35.23	35.52	34.9573	35.18	105808	34.6064	down	down	correct
RE.US	Everest Re Group Ltd	20190822	248.74	250.55	247.16	248.85	184666	233.5793	up	down	incorrect
RELX.US	RELX PLC	20190822	23.7	23.72	23.57	23.64	263288	22.4486	down	down	correct
RENN.US	Renren Inc	20190822	0.865	0.8799	0.83	0.83	9841	2.49	down	up	incorrect
RES.US	RPC Inc	20190822	5.86	5.97	5.57	5.59	3004839	5.59	down	down	correct
REV.US	Revlon Inc	20190822	16.5	16.84	16.29	16.63	137638	16.63	up	up	correct
REVG.US	REV Group Inc	20190822	11.92	12.04	11.8	11.85	84534	11.5517	down	down	correct
REX.US	REX American Resources Corporation	20190822	73.01	73.46	71.81	72.01	62671	72.01	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20190822	43.29	43.76	42.97	43.68	460766	41.9197	up	up	correct
REZI.US	Resideo Technologies Inc	20190822	14	14.62	14	14.21	1990924	14.21	up	up	correct
RF.US	Regions Financial Corporation	20190822	14.25	14.3638	14.17	14.25	7886700	12.937
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190822	14.29	14.41	14.26	14.41	39912	12.0953	up	up	correct
RFL.US	Rafael Holdings Inc	20190822	20.18	20.44	19.81	19.81	32248	19.81	down	up	incorrect
RFP.US	Resolute Forest Products Inc	20190822	4.55	4.56	4.43	4.48	248512	4.1523	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20190822	149.63	150.85	148.1	149.89	193451	141.8914	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20190822	40.66	41.6965	40.66	41.35	140058	36.3104	up	up	correct
RGS.US	Regis Corporation	20190822	17.21	17.36	16.93	17.1	169525	17.1	down	down	correct
RGT.US	Royce Global Value Trust Inc	20190822	9.96	9.96	9.915	9.915	4778	7.667	down	down	correct
RH.US	RH	20190822	145.82	148.25	143.435	146.66	612432	146.66	up	up	correct
RHI.US	Robert Half International Inc	20190822	55.08	55.335	54.435	54.55	654114	52.1285	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20190822	81.85	82.675	81.34	81.53	381977	77.8743	down	up	incorrect
RIG.US	Transocean Ltd	20190822	4.67	4.74	4.505	4.54	16606619	4.54	down	down	correct
RIO.US	Rio Tinto Group	20190822	48.52	48.73	48.22	48.55	2459121	40.3528	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190822	16.92	16.97	16.81	16.83	22018	12.1013	down	up	incorrect
RJF.US	Raymond James Financial Inc	20190822	78.2	79.21	77.9	78.56	1481821	50.4434	up	up	correct
RL.US	Ralph Lauren Corporation	20190822	87.78	88.4	87.04	87.9	1076799	84.3723	up	up	correct
RLGY.US	Realogy Holdings Corp	20190822	6.34	6.47	6.19	6.45	1802962	6.45	up	down	incorrect
RLI.US	RLI Corp	20190822	92.71	93.32	91.66	92.22	85045	86.5839	down	down	correct
RLJ.US	RLJ Lodging Trust	20190822	16.29	16.41	16.18	16.33	1331112	15.6284	up	up	correct
RM.US	Regional Management Corp	20190822	27.19	27.19	26.555	26.85	37399	26.1008	down	down	correct
RMD.US	ResMed Inc	20190822	136.76	137.07	134.83	136.04	319729	133.5821	down	up	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190822	22.35	22.4	22.2501	22.3	7294	19.3427	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20190822	20.5	20.55	20.4	20.46	9000	17.8664	down	up	incorrect
RMO.US	Romeo Power Inc	20190822	9.83	9.83	9.82	9.82	463	9.82	down	down	correct
RMPL.US	P	20190822	25.705	25.705	25.5	25.5	10617	25.1393	down	down	correct
RMT.US	Royce Micro	20190822	7.9	7.93	7.84	7.86	89159	6.5107	down	down	correct
RNG.US	RingCentral Inc	20190822	140.16	142.56	138.23	142.31	526081	142.31	up	up	correct
RNGR.US	Ranger Energy Services Inc	20190822	6.4	6.5	6.39	6.425	3969	6.425	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190822	23.37	23.3999	23.02	23.24	154318	19.9518	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20190822	188.85	190.15	186.5	188.23	175888	184.2954	down	down	correct
ROG.US	Rogers Corporation	20190822	136.33	137.77	134.59	135.65	84326	135.65	down	up	incorrect
ROK.US	Rockwell Automation Inc	20190822	152.51	153.427	150.715	152.51	504648	146.4954
ROL.US	Rollins Inc	20190822	33.19	33.4	32.915	33.01	1267171	21.5785	down	down	correct
ROP.US	Roper Technologies Inc	20190822	360.59	362.27	354.66	355.13	282203	350.822	down	down	correct
RPM.US	RPM International Inc	20190822	68.29	68.755	67.35	67.94	694394	65.1296	down	down	correct
RPT.US	RPT Realty	20190822	11.91	12.15	11.89	12.12	555655	10.9602	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190822	14.81	14.93	14.72	14.92	243162	12.7318	up	up	correct
RRC.US	Range Resources Corporation	20190822	4.13	4.3	3.93	3.94	10450490	3.9041	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20190822	2.1	2.25	2.1	2.23	1325603	2.1905	up	up	correct
RRX.US	Regal Beloit Corporation	20190822	71.23	71.48	70.02	70.27	231171	68.2881	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20190822	98.68	98.88	97.49	97.76	430229	93.3427	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20190822	18.596	18.67	18.596	18.66	2200	14.3853	up	up	correct
RSG.US	Republic Services Inc	20190822	89.39	89.62	88.7038	89.02	571136	85.4957	down	down	correct
RTX.US	Raytheon Technologies Corporation	20190822	128	128.4	126.32	127.96	1631960	76.0713	down	down	correct
RVI.US	Retail Value Inc	20190822	7.106	7.1587	7.0173	7.121	134722	-22.102	up	down	incorrect
RVLV.US	Revolve Group Inc	20190822	25.7	26.5	24.86	25.41	1291520	25.41	down	down	correct
RVT.US	Royce Value Trust Inc	20190822	13.53	13.5895	13.41	13.45	135834	10.967	down	down	correct
RWT.US	Redwood Trust Inc	20190822	16.95	16.95	16.79	16.85	942877	14.1275	down	down	correct
RXN.US	Rexnord Corporation	20190822	26.46	26.56	26.07	26.1	450505	25.7088	down	down	correct
RY.US	Royal Bank of Canada	20190822	75.3	75.47	74.67	74.69	887531	68.161	down	up	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20190822	3	3.07	2.86	2.87	1312574	2.87	down	down	correct
RYB.US	RYB Education Inc	20190822	6.7	6.77	6.53	6.65	9731	6.65	down	down	correct
RYI.US	Ryerson Holding Corporation	20190822	7.37	7.48	7.2	7.21	81702	7.1628	down	up	incorrect
RYN.US	Rayonier Inc	20190822	26.55	26.9	26.49	26.86	462132	24.5466	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20190822	27.65	27.65	27.48	27.51	28260	23.7735	down	down	correct
SA.US	Seabridge Gold Inc	20190822	13.75	14.3754	13.75	14.2	706377	14.2	up	up	correct
SAFE.US	Safehold Inc	20190822	28.84	29.09	28.54	28.7	149432	27.9613	down	down	correct
SAH.US	Sonic Automotive Inc	20190822	26.95	27.49	26.715	26.97	197559	26.2095	up	up	correct
SAIC.US	Science Applications International Corporation	20190822	85	85	83.75	84.61	308018	81.3139	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190822	22.18	22.695	21.84	22.63	688653	22.63	up	down	incorrect
SAM.US	The Boston Beer Company Inc	20190822	440.37	442.5	434.78	437.44	137037	437.44	down	down	correct
SAN.US	Banco Santander S.A	20190822	3.88	3.9	3.83	3.86	11657446	3.7105	down	down	correct
SAND.US	Sandstorm Gold Ltd	20190822	6.2	6.295	6.19	6.21	831108	6.21	up	up	correct
SAP.US	SAP SE	20190822	120.18	120.38	118.75	119.47	348786	115.8673	down	up	incorrect
SAR.US	Saratoga Investment Corp	20190822	24.55	24.72	24.491	24.62	45661	21.0818	up	up	correct
SAVE.US	Spirit Airlines Inc	20190822	38.92	39.1334	38.49	38.8	736144	38.8	down	up	incorrect
SB.US	Safe Bulkers Inc	20190822	1.87	1.93	1.84	1.91	233307	1.91	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190822	218.21	220.4	217.35	219.5	45760130	219.5	up	down	incorrect
SBH.US	Sally Beauty Holdings Inc	20190822	12.56	13.185	12.56	13	2159716	13	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190822	9.25	9.28	9.18	9.25	34827	8.6355
SBOW.US	SilverBow Resources Inc	20190822	9	9.2842	8.62	8.62	34312	8.62	down	down	correct
SBR.US	Sabine Royalty Trust	20190822	42.22	43.87	42.22	43.39	12871	36.0869	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190822	13.48	13.65	13.39	13.39	1801209	12.8188	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20190822	5.26	5.35	5.22	5.26	1932518	4.6974
SC.US	Santander Consumer USA Holdings Inc	20190822	26.2	26.36	25.9	26.12	1154454	24.3126	down	down	correct
SCCO.US	Southern Copper Corporation	20190822	30.18	30.36	30	30.17	784398	27.4815	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20190822	13.7	13.83	13.62	13.64	38660	10.265	down	down	correct
SCE.US	PL	20190822	23.66	23.7	23.6	23.66	79363	22.4151
SCHW.US	The Charles Schwab Corporation	20190822	37.99	38.16	37.615	37.87	6901632	36.6556	down	up	incorrect
SCI.US	Service Corporation International	20190822	47.29	47.56	46.78	47.1	461070	45.2165	down	down	correct
SCL.US	Stepan Company	20190822	95.79	95.86	93.73	94.25	57319	91.7901	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20190822	13.15	13.33	13.15	13.25	73353	10.4293	up	up	correct
SCS.US	Steelcase Inc	20190822	15.66	15.76	15.42	15.55	394553	14.2016	down	down	correct
SCU.US	Sculptor Capital Management Inc	20190822	22.59	22.96	22.16	22.39	73019	19.234	down	down	correct
SCX.US	The L.S. Starrett Company	20190822	5.71	5.78	5.56	5.65	27489	5.65	down	down	correct
SD.US	SandRidge Energy Inc	20190822	4.94	4.97	4.75	4.76	153268	4.76	down	down	correct
SDRL.US	Seadrill Limited	20190822	24.32	24.92	23.1	23.32	1288064	23.32	down	down	correct
SE.US	Sea Limited	20190822	32.39	32.44	31.29	32.22	3979266	32.22	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20190822	31.62	31.64	30.14	30.99	1427986	30.99	down	up	incorrect
SEDA.US	UN	20190822	0.14	0.145	0.135	0.135	538200	0.135	down	up	incorrect
SEE.US	Sealed Air Corporation	20190822	42.14	42.37	41.4	41.69	1435655	40.0823	down	down	correct
SEM.US	Select Medical Holdings Corporation	20190822	16.17	16.17	15.93	15.99	278650	15.8235	down	up	incorrect
SF.US	Stifel Financial Corp	20190822	53.45	54.16	53.06	53.68	358711	34.8646	up	down	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190822	26.04	26.19	26.04	26.18	5423	24.2433	up	up	correct
SFE.US	Safeguard Scientifics Inc	20190822	12.21	12.21	11.99	12.12	51621	11.1241	down	down	correct
SFL.US	SFL Corporation Ltd	20190822	14.08	14.26	13.97	14	1054081	11.1167	down	down	correct
SFUN.US	Fang Holdings Limited	20190822	1.75	1.83	1.73	1.81	57163	18.1	up	up	correct
SG.US	Sweetgreen Inc.	20190822	8.7	9.99	8.638	9.8	37086	9.8	up	up	correct
SGU.US	Star Group L.P	20190822	9.645	9.7	9.58	9.65	30561	8.5288	up	up	correct
SHAK.US	Shake Shack Inc	20190822	96.05	99.42	96.05	98.99	1010575	98.99	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190822	33.19	33.47	33.16	33.21	96386	30.5558	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190822	30.62	30.92	30.54	30.63	42313	27.0594	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20190822	21.06	21.39	20.095	20.21	913072	15.1193	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20190822	13.17	13.25	13.05	13.17	1562496	12.5194
SHOP.US	Shopify Inc	20190822	391.88	392.83	380.02	388.54	2087511	388.54	down	down	correct
SHW.US	The Sherwin	20190822	531.36	531.65	522.61	523.5	416006	171.2819	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20190822	3.4	3.41	3.295	3.33	2880390	3.12	down	up	incorrect
SIG.US	Signet Jewelers Limited	20190822	12.51	13.92	12.51	13.84	4292070	13.2778	up	up	correct
SII.US	Sprott Inc	20190822	2.85	2.87	2.77	2.8	26044	26.1292	down	down	correct
SITC.US	SITE Centers Corp	20190822	13.66	13.9	13.58	13.82	1087537	12.737	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190822	76.1	77.61	75.59	77.06	216710	77.06	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20190822	57.72	58.57	57.61	58.36	856578	55.9062	up	up	correct
SJI.US	South Jersey Industries Inc	20190822	31.58	31.68	31.24	31.46	358464	28.0424	down	down	correct
SJM.US	The J. M. Smucker Company	20190822	113.39	114.81	112.59	113.9	625104	106.2801	up	up	correct
SJR.US	Shaw Communications Inc	20190822	19.24	19.29	19.08	19.2	236168	17.3309	down	up	incorrect
SJT.US	San Juan Basin Royalty Trust	20190822	2.31	2.4	2.3	2.32	93160	1.92	up	up	correct
SJW.US	SJW Group	20190822	66	66.18	65.48	65.99	61418	63.1409	down	up	incorrect
SKIL.US	Skillsoft Corp	20190822	9.95	9.95	9.95	9.95	0	9.95
SKM.US	SK Telecom Co.Ltd	20190822	21.93	22.01	21.63	21.73	468419	33.866	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190822	14.42	14.8	14.36	14.55	3669291	12.7196	up	up	correct
SKX.US	Skechers U.S.A. Inc	20190822	31.19	31.38	30.96	31.09	1451834	31.09	down	down	correct
SKY.US	Skyline Champion Corporation	20190822	30.51	30.81	29.69	30.11	259086	30.11	down	down	correct
SLB.US	Schlumberger Limited	20190822	33.96	34.37	33.67	33.71	6977257	31.0881	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20190822	12.84	12.93	12.18	12.24	1232367	11.8679	down	down	correct
SLF.US	Sun Life Financial Inc	20190822	40	40.44	39.83	40.16	834745	36.4191	up	up	correct
SLG.US	SL Green Realty Corp	20190822	77.3517	78.3617	77.2017	78.2717	541385	66.5198	up	up	correct
SM.US	SM Energy Company	20190822	10.27	10.39	9.965	10.01	2337399	9.8152	down	up	incorrect
SMAR.US	Smartsheet Inc	20190822	52.38	52.4888	50.17	51.76	906241	51.76	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190822	6.47	6.48	6.423	6.46	1008626	5.772	down	down	correct
SMG.US	The Scotts Miracle	20190822	111.53	112.0549	108.8	108.9	550357	101.8761	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20190822	11.92	11.92	11.56	11.85	25473	11.85	down	down	correct
SMLP.US	Summit Midstream Partners LP	20190822	4.76	4.86	4.61	4.65	245091	63.4524	down	up	incorrect
SMM.US	Salient Midstream & MLP Fund	20190822	7.64	7.68	7.5	7.5	75929	103.9023	down	down	correct
SMP.US	Standard Motor Products Inc	20190822	45.4	45.66	45.01	45.03	58517	43.4348	down	up	incorrect
SNA.US	Snap	20190822	148.98	150.54	148.62	149.56	294928	140.935	up	up	correct
SNAP.US	Snap Inc	20190822	16.25	16.74	16.02	16.08	25040436	16.08	down	down	correct
SNDR.US	Schneider National Inc	20190822	19.47	19.47	18.99	19.01	373694	16.9278	down	down	correct
SNN.US	Smith & Nephew plc	20190822	47.4	47.46	47.245	47.41	523643	45.192	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20190822	59.5	59.63	58.7	58.91	184937	48.2954	down	down	correct
SNV.US	Synovus Financial Corp	20190822	35.91	36.07	35.37	35.92	979882	32.3756	up	up	correct
SNX.US	TD SYNNEX	20190822	85.51	86.745	85.1	86.31	211398	42.5704	up	down	incorrect
SO.US	The Southern Company	20190822	58	58.575	57.78	58.45	4368699	53.2272	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190822	13.9	14.01	13.7	13.75	244665	12.1156	down	up	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20190822	26.48	26.65	26.48	26.65	26482	23.5308	up	up	correct
SOL.US	ReneSola Ltd	20190822	0.9118	0.9473	0.9118	0.9248	6264	0.9248	up	down	incorrect
SOLN.US	Southern Co	20190822	51.17	51.53	50.85	51.48	546400	44.456	up	up	correct
SON.US	Sonoco Products Company	20190822	56.63	56.92	56.33	56.76	298087	52.9539	up	up	correct
SONY.US	Sony Group Corporation	20190822	55.17	55.38	54.39	54.77	1583586	54.2267	down	down	correct
SOR.US	Source Capital Inc	20190822	36	36	35.59	35.77	11524	30.473	down	down	correct
SOS.US	SOS Limited	20190822	0.67	0.75	0.67	0.749	26733	7.49	up	down	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20190822	10	10.04	10	10.04	134155	10.04	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20190822	51.64	52.54	51.54	52.14	285033	49.2547	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20190822	10.38	10.38	10.36	10.37	166682	10.37	down	down	correct
SPE.US	Special Opportunities Fund Inc	20190822	13.82	13.82	13.7	13.76	1504	10.7149	down	up	incorrect
SPG.US	Simon Property Group Inc	20190822	147.5	149.07	146.45	148.7	1165549	131.003	up	up	correct
SPGI.US	S&P Global Inc	20190822	265.32	266.22	260.87	263.32	1058977	257.9857	down	down	correct
SPH.US	Suburban Propane Partners L.P	20190822	23.02	23.1045	22.83	23.04	148066	18.5599	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20190822	13.3815	13.3815	13.3815	13.3815	1052	12.9647
SPNT.US	SiriusPoint Ltd	20190822	9.85	9.88	9.69	9.77	368630	9.77	down	down	correct
SPOT.US	Spotify Technology S.A	20190822	145.38	145.75	140.51	140.95	1410658	140.95	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190822	74.49	77.2	74.49	76.62	1804668	76.1989	up	up	correct
SPXC.US	SPX Corporation	20190822	37.84	38.09	37.03	37.6	117195	37.6	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190822	16.65	16.6874	16.53	16.66	32601	14.5554	up	up	correct
SQ.US	Square Inc	20190822	65.92	65.97	63.37	64.68	4701192	64.68	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190822	23.1517	24.5316	23.1517	23.5388	1947738	22.1557	up	up	correct
SQNS.US	Sequans Communications S.A	20190822	0.92	1.03	0.92	1	138943	4	up	up	correct
SR.US	Spire Inc	20190822	82.21	82.59	81.34	82.12	177541	74.9538	down	down	correct
SRC.US	Spirit Realty Capital Inc	20190822	45.8	46.61	45.76	46.58	610841	40.4137	up	down	incorrect
SRE.US	Sempra	20190822	140.9	141	139.165	140.13	896059	128.9192	down	down	correct
SREA.US	Sempra Energy	20190822	26.4	26.4	26.35	26.4	251264	23.0444
SRG.US	Seritage Growth Properties	20190822	39.42	39.51	38.75	39.2	169369	39.2	down	down	correct
SRI.US	Stoneridge Inc	20190822	31.07	31.375	30.98	31.17	88130	31.17	up	up	correct
SRL.US	Scully Royalty Ltd	20190822	12.15	12.6912	12.15	12.6	25820	11.6667	up	up	correct
SRLP.US	Sprague Resources LP	20190822	16.5	16.6664	16.33	16.33	24685	12.0229	down	down	correct
SRT.US	StarTek Inc	20190822	6.43	6.46	6.16	6.18	54262	6.18	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190822	9.82	9.92	9.63	9.77	4340	31.9341	down	up	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20190822	64.15	64.98	63.56	63.72	118445	62.191	down	down	correct
SSL.US	Sasol Limited	20190822	18.69	18.7	18.21	18.27	263877	18.27	down	down	correct
SSTK.US	Shutterstock Inc	20190822	34.76	35.81	34.53	35.43	263906	34.6172	up	up	correct
ST.US	Sensata Technologies Holding plc	20190822	44.96	45.149	44.64	44.76	388905	44.76	down	up	incorrect
STAG.US	STAG Industrial Inc	20190822	29.13	29.3036	28.86	29.12	711712	26.2355	down	down	correct
STAR.US	PI	20190822	25.85	25.85	25.85	25.85	832	21.4127
STC.US	Stewart Information Services Corporation	20190822	35.85	35.92	35.31	35.47	94856	33.0445	down	down	correct
STE.US	STERIS plc	20190822	151.66	151.74	150	151.19	450220	147.876	down	down	correct
STG.US	Sunlands Technology Group	20190822	2.5576	2.65	2.49	2.5276	16007	31.595	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190822	21.16	21.6	20.84	21.12	62103	18.0702	down	down	correct
STL.US	Sterling Bancorp	20190822	19.32	19.48	19.125	19.32	948916	18.612
STLA.US	Stellantis N.V	20190822	12.1671	12.1954	11.9975	12.0352	2354252	10.1468	down	down	correct
STM.US	STMicroelectronics N.V	20190822	18.17	18.23	17.975	18.04	1161141	17.727	down	down	correct
STN.US	Stantec Inc	20190822	21.47	21.75	21.42	21.69	16877	20.9607	up	up	correct
STNG.US	Scorpio Tankers Inc	20190822	26.37	26.64	26.23	26.31	357927	24.8002	down	up	incorrect
STON.US	StoneMor Inc	20190822	1.3	1.3302	1.3	1.32	16782	1.32	up	up	correct
STOR.US	STORE Capital Corporation	20190822	36.35	36.93	36.35	36.9	836147	33.1232	up	down	incorrect
STT.US	State Street Corporation	20190822	50.95	51.51	50.82	51.14	2212367	47.7414	up	down	incorrect
STWD.US	Starwood Property Trust Inc	20190822	23.76	23.83	23.62	23.83	864400	19.1154	up	up	correct
STZ.US	Constellation Brands Inc	20190822	202.88	203.7901	201.15	201.66	906504	194.879	down	down	correct
SU.US	Suncor Energy Inc	20190822	28.54	28.62	28.33	28.37	2052904	25.6544	down	down	correct
SUI.US	Sun Communities Inc	20190822	147.03	148.15	146.14	148.06	255211	141.1632	up	up	correct
SUM.US	Summit Materials Inc	20190822	20.22	20.56	20.05	20.5	697813	20.5	up	down	incorrect
SUN.US	Sunoco LP	20190822	31.21	31.21	30.71	31	220332	24.458	down	down	correct
SUP.US	Superior Industries International Inc	20190822	2.4	2.54	2.37	2.48	191686	2.48	up	up	correct
SUPV.US	Grupo Supervielle S.A	20190822	3.51	3.63	3.47	3.48	1172250	3.3677	down	down	correct
SUZ.US	Suzano S.A	20190822	15	15.02	14.37	14.4	419196	7.2	down	down	correct
SWCH.US	Switch Inc	20190822	16.04	16.53	15.98	16.45	2098203	16.0934	up	up	correct
SWI.US	SolarWinds Corporation	20190822	17.5	17.64	17	17.33	290076	16.9261	down	down	correct
SWK.US	Stanley Black & Decker Inc	20190822	139.39	139.9	138.325	138.68	770292	132.8001	down	down	correct
SWM.US	Schweitzer	20190822	34.71	34.8	34	34.28	73302	30.8149	down	down	correct
SWN.US	Southwestern Energy Company	20190822	1.84	1.9	1.8	1.83	14549703	1.83	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190822	89.47	89.59	88.42	88.93	133830	82.6971	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190822	8.04	8.04	7.99	8.03	17527	6.912	down	down	correct
SXC.US	SunCoke Energy Inc	20190822	6.48	6.52	6.37	6.37	514391	5.7199	down	up	incorrect
SXI.US	Standex International Corporation	20190822	63.93	64.156	62.77	62.77	87668	61.0234	down	up	incorrect
SXT.US	Sensient Technologies Corporation	20190822	65.46	65.79	64.3	64.62	172987	61.2257	down	down	correct
SYF.US	Synchrony Financial	20190822	33.13	33.28	32.77	32.88	3251020	30.8854	down	down	correct
SYK.US	Stryker Corporation	20190822	219.02	220.44	217.3519	218.27	614594	212.9118	down	down	correct
SYY.US	Sysco Corporation	20190822	72.64	73.49	72.5	73.29	2103206	69.0183	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190822	13.16	13.2108	13.07	13.07	41401	42.3233	down	down	correct
TAC.US	TransAlta Corporation	20190822	6.48	6.6	6.4	6.48	139368	6.2253
TAK.US	Takeda Pharmaceutical Company Limited	20190822	16.6	16.75	16.59	16.6	699600	16.2166
TAL.US	TAL Education Group	20190822	34.32	34.63	34.05	34.23	1578286	34.23	down	down	correct
TALO.US	Talos Energy Inc	20190822	21.08	21.23	20.85	20.87	191149	20.87	down	up	incorrect
TAP.US	Molson Coors Beverage Company	20190822	51.87	52.3	51.48	51.69	1287921	49.2213	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190822	80.88	80.93	79.26	80.47	24345	80.47	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190822	26.85	26.95	26.81	26.95	97080	24.0664	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190822	27.32	27.59	27.32	27.58	97852	24.5605	up	up	correct
TBI.US	TrueBlue Inc	20190822	19.8	19.85	19.48	19.54	159804	19.54	down	up	incorrect
TCI.US	Transcontinental Realty Investors Inc	20190822	27.4	28.01	27.3	27.3	3124	27.3	down	up	incorrect
TCN.US	Tricon Capital Group Inc	20190822	7.3296	7.3296	7.3296	7.3296	0	6.7908
TCS.US	The Container Store Group Inc	20190822	4.55	4.73	4.55	4.71	271219	4.4028	up	up	correct
TD.US	The Toronto	20190822	54.52	54.86	54.5	54.59	970094	49.5077	up	up	correct
TDC.US	Teradata Corporation	20190822	31.82	32.44	31.8	32.23	571810	32.23	up	down	incorrect
TDF.US	Templeton Dragon Fund Inc	20190822	18.73	18.81	18.64	18.71	35977	11.6578	down	up	incorrect
TDG.US	TransDigm Group Incorporated	20190822	536.22	536.99	528.65	530.26	361930	501.4309	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190822	25.7	25.8	25.7	25.73	20168	22.7899	up	up	correct
TDOC.US	Teladoc Health Inc	20190822	60.94	61.265	59.76	59.78	570183	59.78	down	up	incorrect
TDS.US	Telephone and Data Systems Inc	20190822	24.85	25.17	24.71	24.79	660308	22.8691	down	up	incorrect
TDW.US	Tidewater Inc	20190822	16.63	16.87	16.44	16.7	255838	16.681	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20190822	306.92	308.555	305.44	307.82	123676	307.82	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190822	16.29	16.4	16.18	16.28	68600	13.5994	down	down	correct
TECK.US	Teck Resources Limited	20190822	16.45	16.595	16.3	16.35	1945726	15.9604	down	down	correct
TEF.US	Telefónica S.A	20190822	6.66	6.68	6.58	6.59	1266648	5.3394	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20190822	9.54	9.58	9.53	9.54	82503	7.8308
TEL.US	TE Connectivity Ltd	20190822	90.92	91.37	90.48	90.73	897200	87.2223	down	down	correct
TEN.US	Tenneco Inc	20190822	8.81	9.055	8.52	8.53	1694625	8.53	down	down	correct
TEO.US	Telecom Argentina S.A	20190822	11	11	10.64	10.68	119501	9.4905	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190822	7.48	7.55	7.13	7.26	13692250	7.26	down	down	correct
TEX.US	Terex Corporation	20190822	25.23	25.62	25	25.02	1224829	24.5368	down	down	correct
TFC.US	Truist Financial Corporation	20190822	46.53	46.86	46.12	46.68	2220356	42.9733	up	up	correct
TFX.US	Teleflex Incorporated	20190822	369.37	369.37	361.995	366.16	315650	363.0544	down	down	correct
TG.US	Tredegar Corporation	20190822	18.22	18.32	17.64	17.65	58279	11.6571	down	up	incorrect
TGH.US	Textainer Group Holdings Limited	20190822	7.61	7.76	7.53	7.69	195510	7.6307	up	up	correct
TGI.US	Triumph Group Inc	20190822	22.5	22.8	22.1605	22.65	225658	22.5255	up	up	correct
TGNA.US	TEGNA Inc	20190822	14.84	14.91	14.54	14.76	1489694	14.0519	down	up	incorrect
TGP.US	Teekay LNG Partners L.P	20190822	14.95	15.15	14.77	14.84	150598	12.5085	down	up	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20190822	9.16	9.2999	8.92	8.95	300507	8.6266	down	up	incorrect
TGT.US	Target Corporation	20190822	105.39	106.52	103.38	106.32	17113270	102.1953	up	up	correct
THC.US	Tenet Healthcare Corporation	20190822	21.37	21.63	21.12	21.18	947819	21.18	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190822	132.66	133.54	132.585	133.18	145827	123.7499	up	down	incorrect
THO.US	Thor Industries Inc	20190822	45.06	45.8	44.51	45.18	520714	43.2116	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190822	17.5	17.5	17.33	17.33	130150	14.8574	down	down	correct
THR.US	Thermon Group Holdings Inc	20190822	22.24	22.24	21.52	21.83	69620	21.83	down	down	correct
THS.US	TreeHouse Foods Inc	20190822	49.2	50.34	48.8	50.11	398939	50.11	up	up	correct
THW.US	Tekla World Healthcare Fund	20190822	13.36	13.3748	13.19	13.23	128065	10.6934	down	down	correct
TIMB.US	W	20190822	14.66	14.74	14.38	14.49	1581624	13.8023	down	down	correct
TISI.US	Team Inc	20190822	16.46	16.53	16.12	16.17	107049	16.17	down	down	correct
TJX.US	The TJX Companies Inc	20190822	53.64	54.97	53.58	54.88	10672240	53.6643	up	up	correct
TK.US	Teekay Corporation	20190822	3.94	3.97	3.73	3.73	466853	3.73	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190822	5.36	5.51	5.36	5.49	377555	4.7893	up	up	correct
TKR.US	The Timken Company	20190822	40.57	41.06	40.14	40.22	448197	38.5546	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190822	30.8	30.99	30.67	30.91	111822	28.0588	up	up	correct
TLYS.US	Tilly's Inc	20190822	8.38	9.21	8.38	9.04	284718	7.0689	up	up	correct
TM.US	Toyota Motor Corporation	20190822	129.84	130.265	129.47	129.65	53146	121.8767	down	down	correct
TME.US	Tencent Music Entertainment Group	20190822	13.63	13.76	13.41	13.67	2995714	13.67	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20190822	23.46	23.775	23.27	23.71	913436	23.71	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20190822	279.43	280.912	276.17	278.17	845701	276.6052	down	down	correct
TMST.US	TimkenSteel Corporation	20190822	5.69	5.75	5.45	5.65	713217	5.65	down	down	correct
TMX.US	Terminix Global Holdings Inc	20190822	58.06	58.36	57.29	58.22	305871	58.22	up	up	correct
TNC.US	Tennant Company	20190822	68.86	69.46	67.74	67.88	51875	65.8096	down	down	correct
TNET.US	TriNet Group Inc	20190822	68.54	68.99	67.57	67.6	293257	67.6	down	down	correct
TNK.US	Teekay Tankers Ltd	20190822	1.13	1.15	1.09	1.1	90323	8.8	down	up	incorrect
TNL.US	Travel + Leisure Co	20190822	42.98	43.57	42.83	43.32	518473	39.5015	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190822	2.97	3.08	2.94	3.06	119760	14.2848	up	up	correct
TOL.US	Toll Brothers Inc	20190822	35.2	36.09	34.98	36	2362877	35.0144	up	up	correct
TPB.US	Turning Point Brands Inc	20190822	38	38.99	37.54	38.74	148200	38.1029	up	down	incorrect
TPC.US	Tutor Perini Corporation	20190822	10.39	10.65	10.35	10.43	367514	10.0676	up	up	correct
TPH.US	Tri Pointe Homes Inc	20190822	13.92	14.06	13.66	13.96	762707	13.96	up	up	correct
TPL.US	Texas Pacific Land Corporation	20190822	672.5	677.5	656.4078	660.15	13161	629.158	down	down	correct
TPR.US	Tapestry Inc	20190822	21.85	22	20.85	21.28	5733383	20.1266	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190822	16.45	16.49	16.22	16.43	154981	12.4452	down	down	correct
TPX.US	Tempur Sealy International Inc	20190822	77.59	78.79	76.64	78.31	2333408	19.4213	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190822	18.19	18.19	17.87	18.0263	17000	15.0748	down	down	correct
TR.US	Tootsie Roll Industries Inc	20190822	36.2815	36.6408	35.9514	36.4078	77613	34.3735	up	up	correct
TRC.US	Tejon Ranch Co	20190822	17.31	17.42	17.08	17.12	55344	17.12	down	down	correct
TREC.US	Trecora Resources	20190822	8.96	8.99	8.9	8.91	22808	8.91	down	down	correct
TREX.US	Trex Company Inc	20190822	86.82	87.17	85.24	85.29	1294286	42.645	down	down	correct
TRGP.US	Targa Resources Corp	20190822	35.96	36.05	35.1	35.22	2275705	32.5921	down	down	correct
TRI.US	Thomson Reuters Corporation	20190822	67.81	67.99	66.91	67.33	287766	64.6212	down	down	correct
TRN.US	Trinity Industries Inc	20190822	17.05	17.295	16.91	17.11	799222	15.8159	up	up	correct
TRNO.US	Terreno Realty Corporation	20190822	50.53	50.88	50.03	50.69	324503	48.1843	up	up	correct
TROX.US	Tronox Holdings plc	20190822	7.73	7.85	7.6	7.63	762547	7.1688	down	down	correct
TRP.US	TC Energy Corporation	20190822	49.02	49.04	48.37	48.69	1079670	42.5107	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20190822	0.49	0.5461	0.4882	0.501	7380596	5.01	up	up	correct
TRTN.US	Triton International Limited	20190822	31.8	32	31.48	31.75	303171	27.7598	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20190822	19.63	19.68	19.49	19.5	180434	13.8964	down	up	incorrect
TRU.US	TransUnion	20190822	84.34	84.5	83.47	83.92	382900	83.2757	down	down	correct
TRV.US	The Travelers Companies Inc	20190822	147.64	148.17	146.29	147.81	696783	139.0807	up	up	correct
TS.US	Tenaris S.A	20190822	21.93	22.045	21.72	21.79	2077646	19.8869	down	down	correct
TSE.US	Trinseo S.A	20190822	29.37	29.9506	29.09	29.12	300015	26.7806	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20190822	5.66	5.68	5.64	5.64	194654	5.0916	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190822	21.02	21.0905	20.86	20.9	207161	15.0358	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190822	42.39	42.485	41.725	42.13	3145644	40.2972	down	down	correct
TSN.US	Tyson Foods Inc	20190822	90	91.73	89.895	91.66	2773269	86.4564	up	down	incorrect
TSQ.US	Townsquare Media Inc	20190822	6.21	6.21	6.08	6.15	5153	5.9396	down	down	correct
TT.US	Trane Technologies plc	20190822	118.84	119.42	117.33	117.99	837272	87.9191	down	down	correct
TTC.US	The Toro Company	20190822	73.5	75.25	71.87	72.41	791348	70.2364	down	up	incorrect
TTE.US	TotalEnergies SE	20190822	49.37	49.41	48.802	48.97	866840	41.7636	down	down	correct
TTI.US	TETRA Technologies Inc	20190822	1.9	1.935	1.85	1.86	426375	1.86	down	down	correct
TTM.US	Tata Motors Limited	20190822	7.52	7.675	7.38	7.61	2617834	7.61	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190822	12.84	12.87	12.51	12.54	28740	44.1842	down	down	correct
TU.US	TELUS Corporation	20190822	8.9775	8.9775	8.8925	8.9275	721300	15.3576	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20190822	17.6	18.48	17.6	17.97	438582	17.97	up	up	correct
TUP.US	Tupperware Brands Corporation	20190822	13.68	13.93	13.43	13.44	497747	13.214	down	down	correct
TV.US	Grupo Televisa S.A.B	20190822	7.77	7.82	7.56	7.67	1227791	7.6174	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190822	26.68	26.7845	26.53	26.66	8978	24.9807	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190822	26.7	26.7	25.88	26.21	23445	24.7657	down	down	correct
TWI.US	Titan International Inc	20190822	2.74	2.78	2.64	2.66	310830	2.6438	down	down	correct
TWLO.US	Twilio Inc	20190822	131.55	132	127.44	130.5	2208093	130.5	down	down	correct
TWN.US	The Taiwan Fund Inc	20190822	17.7225	17.7225	17.7	17.7	301	13.4101	down	down	correct
TWO.US	Two Harbors Investment Corp	20190822	13.3	13.36	13.25	13.33	1145206	10.6929	up	up	correct
TWTR.US	Twitter Inc	20190822	42.85	43.08	41.59	42.18	8283589	42.18	down	down	correct
TX.US	Ternium S.A	20190822	17.03	17.09	16.67	16.77	253090	15.5859	down	up	incorrect
TXT.US	Textron Inc	20190822	45.2	45.36	44.82	44.86	717560	44.6709	down	down	correct
TY.US	Tri	20190822	26.64	26.67	26.4693	26.55	51062	24.175	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190822	21.22	21.22	20.74	20.79	165099	73.6772	down	down	correct
TYL.US	Tyler Technologies Inc	20190822	259	259.64	256.08	258.59	134442	258.59	down	down	correct
UA.US	Under Armour Inc	20190822	17.02	17.26	16.955	17.14	2089719	17.14	up	up	correct
UAA.US	Under Armour Inc	20190822	18.82	19.12	18.78	18.98	3704885	18.98	up	up	correct
UAN.US	CVR Partners LP	20190822	3.73	3.7914	3.67	3.73	28039	34.0844
UBA.US	Urstadt Biddle Properties Inc	20190822	21.12	21.22	20.96	21.15	48804	18.9788	up	up	correct
UBER.US	Uber Technologies Inc	20190822	34.8	34.91	33.52	34	8516485	34	down	down	correct
UBS.US	UBS Group AG	20190822	10.63	10.68	10.56	10.63	1657210	9.7619
UDR.US	UDR Inc	20190822	47.85	48.24	47.77	48.18	1705863	44.6324	up	up	correct
UE.US	Urban Edge Properties	20190822	17.29	17.56	17.27	17.49	931104	15.7262	up	down	incorrect
UFI.US	Unifi Inc	20190822	19.9	20.12	19.685	19.85	57011	19.85	down	down	correct
UFS.US	Domtar Corporation	20190822	33.45	33.712	33.18	33.26	584676	31.7655	down	down	correct
UGI.US	UGI Corporation	20190822	48.9	49.11	48.33	48.85	1844533	45.1373	down	up	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190822	141.54	143.0618	141.11	141.68	71709	141.68	up	up	correct
UGP.US	Ultrapar Participações S.A	20190822	4.17	4.25	4.14	4.14	1040203	3.896	down	down	correct
UHS.US	Universal Health Services Inc	20190822	147.17	147.875	145.9	145.95	422903	144.4891	down	down	correct
UHT.US	Universal Health Realty Income Trust	20190822	96.91	97.24	95.19	96.77	51100	88.2513	down	down	correct
UI.US	Ubiquiti Inc	20190822	113.33	114.26	112	112.1	470920	110.364	down	down	correct
UIS.US	Unisys Corporation	20190822	7.74	7.95	7.7	7.71	1786733	7.71	down	down	correct
UL.US	Unilever PLC	20190822	61.44	61.765	61.29	61.71	603137	57.2007	up	up	correct
UMC.US	United Microelectronics Corporation	20190822	2.08	2.08	2.04	2.06	110331	1.8994	down	down	correct
UMH.US	UMH Properties Inc	20190822	12.42	12.46	12.22	12.41	155028	11.2157	down	down	correct
UNF.US	UniFirst Corporation	20190822	203.84	204.84	199.58	200.19	83184	197.8262	down	down	correct
UNFI.US	United Natural Foods Inc	20190822	8.01	8.3354	7.99	8.2	547446	8.2	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190822	240.35	240.35	232.67	232.94	4498791	224.0688	down	down	correct
UNM.US	Unum Group	20190822	26.86	27.12	26.71	26.75	1408656	23.8089	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20190822	27.24	27.35	27.22	27.33	31788	23.5975	up	down	incorrect
UNP.US	Union Pacific Corporation	20190822	169.08	170.09	165.95	166.07	4017740	157.6922	down	down	correct
UNVR.US	Univar Solutions Inc	20190822	19.06	19.27	18.85	18.9	890518	18.9	down	down	correct
UPS.US	United Parcel Service Inc	20190822	116.34	116.94	114.11	115.22	3004990	108.3095	down	down	correct
URI.US	United Rentals Inc	20190822	112.06	112.8	109.33	109.85	960690	109.85	down	up	incorrect
USA.US	Liberty All	20190822	6.19	6.2	6.13	6.17	413341	4.9273	down	down	correct
USAC.US	USA Compression Partners LP	20190822	16.03	16.15	15.84	16.01	120276	11.7474	down	up	incorrect
USB.US	U.S. Bancorp	20190822	52.25	52.44	51.72	52.05	3524730	47.9728	down	down	correct
USDP.US	USD Partners LP	20190822	10.74	10.89	10.62	10.89	28762	8.4414	up	down	incorrect
USFD.US	US Foods Holding Corp	20190822	39.62	40.425	39.62	40.32	1519100	40.32	up	up	correct
USM.US	United States Cellular Corporation	20190822	35.56	36.39	35.285	35.54	281727	35.54	down	down	correct
USNA.US	USANA Health Sciences Inc	20190822	66.78	67.24	65.87	66.37	145184	66.37	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190822	135.5	136.23	133.37	134.35	39113	131.7904	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20190822	3.81	3.81	3.61	3.61	275380	3.61	down	up	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190822	26.25	26.3	26.1205	26.24	87726	22.1161	down	down	correct
UTI.US	Universal Technical Institute Inc	20190822	4.5	4.5	4.29	4.34	17089	4.34	down	down	correct
UTL.US	Unitil Corporation	20190822	59.93	60.02	59.275	59.52	66199	55.3671	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20190822	27.55	27.8	26.74	26.74	178929	24.6863	down	down	correct
UVV.US	Universal Corporation	20190822	52.02	52.4095	51.61	51.92	89208	45.2658	down	down	correct
V.US	Visa Inc	20190822	181.95	182.33	178.61	180.09	6660275	177.5988	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190822	98.64	99.61	97.345	99.05	402621	97.0375	up	up	correct
VALE.US	Vale S.A.	20190822	10.87	10.94	10.69	10.77	16527381	8.5405	down	down	correct
VAPO.US	Vapotherm Inc	20190822	13.16	13.18	12.6448	12.85	80210	12.85	down	down	correct
VATE.US	Innovate Corp	20190822	2.02	2.04	1.97	1.99	158390	1.99	down	down	correct
VBF.US	Invesco Bond Fund	20190822	19.85	19.977	19.85	19.92	33458	17.2386	up	up	correct
VCIF.US	Vertical Capital Income Fund	20190822	10.14	10.14	10	10.13	33928	8.4825	down	down	correct
VCRA.US	Vocera Communications Inc	20190822	23.86	24.2	23.6068	23.73	124145	23.73	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20190822	13.31	13.33	13.25	13.3	55318	12.0324	down	down	correct
VEC.US	Vectrus Inc	20190822	41.5	42.05	40.6	41	43736	41	down	down	correct
VEDL.US	Vedanta Limited	20190822	7.17	7.205	7.04	7.15	1095867	5.9135	down	down	correct
VEEV.US	Veeva Systems Inc	20190822	162.72	164.19	157.75	159.52	787093	159.52	down	down	correct
VER.US	VEREIT Inc	20190822	9.57	9.61	9.49	9.59	7265393	42.4227	up	up	correct
VET.US	Vermilion Energy Inc	20190822	15.13	15.15	14.79	14.8	483314	13.2238	down	down	correct
VFC.US	V.F. Corporation	20190822	81.5	81.69	80.08	81.01	1193702	76.1142	down	down	correct
VGI.US	Virtus Global Multi	20190822	12.49	12.67	12.46	12.5522	23706	10.066	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190822	13.12	13.15	13.06	13.06	131022	11.6704	down	down	correct
VGR.US	Vector Group Ltd	20190822	11.6381	12.0286	11.5714	11.9905	1432403	9.9617	up	up	correct
VHC.US	VirnetX Holding Corp	20190822	5.23	5.29	5.03	5.11	297140	4.3831	down	down	correct
VHI.US	Valhi Inc	20190822	1.87	1.9	1.83	1.88	64695	21.1088	up	down	incorrect
VICI.US	VICI Properties Inc	20190822	21.02	21.29	21.02	21.27	1667589	18.6348	up	up	correct
VIIX.US	VelocityShares VIX Short	20190822	10.67	11.15	10.65	10.9	37371	54.5	up	up	correct
VIPS.US	Vipshop Holdings Limited	20190822	8.45	8.5	7.94	8.02	10368030	8.02	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20190822	6.21	6.33	5.82	5.9	133123	5.9	down	up	incorrect
VIV.US	Telefônica Brasil S.A	20190822	13.1	13.21	12.89	12.9	1057442	10.7303	down	up	incorrect
VKQ.US	Invesco Municipal Trust	20190822	12.71	12.73	12.66	12.67	144449	11.3272	down	down	correct
VLO.US	Valero Energy Corporation	20190822	78.52	79.03	77.36	77.42	2307637	68.2292	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190822	8.78	8.82	8.53	8.54	200961	8.54	down	down	correct
VLT.US	Invesco High Income Trust II	20190822	14.26	14.26	14.1969	14.21	21225	11.6254	down	up	incorrect
VMC.US	Vulcan Materials Company	20190822	143.34	144.23	142.185	143.36	417252	140.3412	up	up	correct
VMI.US	Valmont Industries Inc	20190822	134.9	137.7	134.58	135.84	143372	131.9139	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20190822	12.75	12.77	12.72	12.73	60162	11.3788	down	down	correct
VNCE.US	Vince Holding Corp	20190822	11.77	12.25	11.77	12.03	24702	12.03	up	up	correct
VNE.US	Veoneer Inc	20190822	15.01	15.07	14.87	14.96	416316	14.96	down	down	correct
VNO.US	Vornado Realty Trust	20190822	60.08	60.42	59.61	60.2	923860	51.935	up	up	correct
VNTR.US	Venator Materials PLC	20190822	2.33	2.375	2.29	2.33	339189	2.33
VOC.US	VOC Energy Trust	20190822	5.3	5.3	5.16	5.19	17759	4.068	down	up	incorrect
VOYA.US	Voya Financial Inc	20190822	50.82	51.13	50.19	50.65	1303093	49.4177	down	down	correct
VPG.US	Vishay Precision Group Inc	20190822	30.46	30.6	29.76	30.43	41940	30.43	down	up	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190822	13.48	13.54	13.434	13.52	56377	12.1392	up	up	correct
VRS.US	Verso Corporation	20190822	10.3	10.535	10.16	10.23	347485	7.7261	down	up	incorrect
VRT.US	Vertiv Holdings Co	20190822	10.24	10.25	10.17	10.25	7200	10.2406	up	up	correct
VRTV.US	Veritiv Corporation	20190822	17.35	17.64	16.9	16.99	58912	16.99	down	down	correct
VSH.US	Vishay Intertechnology Inc	20190822	16.21	16.305	16.02	16.04	553418	15.2561	down	up	incorrect
VST.US	Vistra Corp	20190822	24.12	24.415	24.05	24.14	4263045	22.4631	up	up	correct
VSTO.US	Vista Outdoor Inc	20190822	5.07	5.44	5	5.33	934922	5.33	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190822	10.92	10.93	10.89	10.9	56847	9.0403	down	up	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190822	13.67	13.74	13.626	13.7127	31546	12.396	up	up	correct
VTOL.US	Bristow Group Inc	20190822	9.75	9.9	9.58	9.71	19157	29.13	down	down	correct
VTR.US	Ventas Inc	20190822	72.59	72.88	72.125	72.66	1064114	65.1684	up	up	correct
VVI.US	Viad Corp	20190822	67.19	67.43	65.75	66.25	76604	65.8377	down	down	correct
VVR.US	Invesco Senior Income Trust	20190822	4.16	4.17	4.155	4.16	123098	3.5228
VVV.US	Valvoline Inc	20190822	22.51	22.6	22.36	22.38	855695	21.3919	down	down	correct
VZ.US	Verizon Communications Inc	20190822	56.65	56.96	56.33	56.78	9272475	51.5077	up	up	correct
W.US	Wayfair Inc	20190822	120.02	121.2402	114.04	117.2	2652223	117.2	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190822	69.07	69.24	68.1	68.26	975884	67.2941	down	up	incorrect
WAL.US	Western Alliance Bancorporation	20190822	43.89	44.16	43.21	43.57	678453	41.8182	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190822	26.8647	26.94	26.6875	26.77	6649	23.3214	down	up	incorrect
WAT.US	Waters Corporation	20190822	210.96	211.98	208.4	209.99	362786	209.99	down	down	correct
WBK.US	Westpac Banking Corporation	20190822	18.86	18.895	18.76	18.85	187265	17.1289	down	down	correct
WBS.US	Webster Financial Corporation	20190822	45.99	46.14	44.9	45.24	590773	41.3417	down	down	correct
WBT.US	Welbilt Inc	20190822	15.84	15.92	15.52	15.52	919088	15.52	down	down	correct
WCC.US	WESCO International Inc	20190822	44.26	44.43	43.2	43.7	391041	43.7	down	down	correct
WCN.US	Waste Connections Inc	20190822	92.38	92.77	91.05	91.46	465062	89.9284	down	down	correct
WD.US	Walker & Dunlop Inc	20190822	56.55	56.85	55.89	56.5	66809	53.8327	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20190822	13.72	13.75	13.6	13.65	27184	11.9329	down	up	incorrect
WEC.US	WEC Energy Group Inc	20190822	92.72	93.29	92.18	93.14	1477300	87.4369	up	up	correct
WEI.US	Weidai Ltd	20190822	6.91	6.91	6.9	6.9	4575	6.9	down	down	correct
WELL.US	Welltower Inc	20190822	88.81	89.26	88.215	88.9	1322404	81.3292	up	up	correct
WES.US	Western Midstream Partners LP	20190822	23.18	23.4489	22.605	22.83	1462444	18.0153	down	down	correct
WEX.US	WEX Inc	20190822	209.49	209.49	204.64	206.62	133200	206.62	down	down	correct
WF.US	Woori Financial Group Inc	20190822	28.96	28.96	28.53	28.84	72210	26.018	down	up	incorrect
WFC.US	Wells Fargo & Company	20190822	45.33	45.825	45.06	45.62	14705015	42.8571	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190822	36.6	36.6	35.9	35.9	700	34.9447	down	down	correct
WGO.US	Winnebago Industries Inc	20190822	32.85	33.53	32.69	33.21	212643	32.5368	up	down	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20190822	51.04	51.43	50.34	50.78	896700	49.038	down	down	correct
WHD.US	Cactus Inc	20190822	26.47	26.565	25.81	25.83	319472	25.1536	down	down	correct
WHG.US	Westwood Holdings Group Inc	20190822	29.85	30.07	29.31	29.4	14914	24.3421	down	down	correct
WHR.US	Whirlpool Corporation	20190822	140.47	140.89	138.5519	139.29	407766	129.2235	down	down	correct
WIA.US	Western Asset Inflation	20190822	11.64	11.67	11.56	11.67	120066	9.5976	up	up	correct
WIT.US	Wipro Limited	20190822	3.77	3.78	3.72	3.73	1351830	3.7085	down	down	correct
WIW.US	Western Asset Inflation	20190822	11.15	11.15	11.095	11.13	82881	9.8886	down	down	correct
WK.US	Workiva Inc	20190822	49.95	50.66	49.25	49.94	505743	49.94	down	down	correct
WLK.US	Westlake Chemical Corporation	20190822	61	61.71	59.51	59.84	412499	57.5131	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20190822	21.75	21.75	21.48	21.56	16244	17.877	down	down	correct
WM.US	Waste Management Inc	20190822	118.64	119.005	117.8	118.07	1358410	113.0033	down	down	correct
WMB.US	The Williams Companies Inc	20190822	23.94	23.98	23.6	23.6	5790893	19.7574	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190822	9.7	9.75	9.6771	9.71	194895	8.2472	up	up	correct
WMK.US	Weis Markets Inc	20190822	39.35	39.77	39.035	39.21	61774	37.0521	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20190822	32.62	32.82	32.18	32.2	137772	31.6938	down	down	correct
WMT.US	Walmart Inc	20190822	112.2	112.79	111.35	111.91	5995487	107.8657	down	down	correct
WNC.US	Wabash National Corporation	20190822	14.42	14.74	14.05	14.08	510017	13.3101	down	down	correct
WNS.US	WNS (Holdings) Limited	20190822	61.77	62.68	61.77	62.05	105633	62.05	up	up	correct
WOLF.US	Wolfspeed Inc	20190822	48.56	50.47	47.411	47.8	3142392	47.8	down	down	correct
WOR.US	Worthington Industries Inc	20190822	35.4	35.61	34.95	35.21	166319	33.2033	down	down	correct
WOW.US	WideOpenWest Inc	20190822	5.41	5.41	5.12	5.2	269224	5.2	down	down	correct
WPC.US	W. P. Carey Inc	20190822	88.47	88.77	87.9865	88.66	503552	77.7566	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190822	27.08	27.32	26.87	27.04	2985317	26.3141	down	down	correct
WPP.US	WPP plc	20190822	58.67	59.02	58.53	58.74	118108	51.9651	up	down	incorrect
WRB.US	W. R. Berkley Corporation	20190822	71.98	72.82	71.4	72.7	566492	69.2894	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20190822	26.31	26.56	26.16	26.44	235229	23.6279	up	up	correct
WRI.US	Weingarten Realty Investors	20190822	27.02	27.21	26.86	27.13	687509	23.933	up	up	correct
WRK.US	WestRock Company	20190822	33.73	33.91	33.4	33.63	1457475	31.6473	down	down	correct
WSM.US	Williams	20190822	65.74	68.44	65.74	68.32	1485191	65.0915	up	up	correct
WSO.US	Watsco Inc	20190822	158.35	159.13	157.35	158.96	177557	147.3871	up	up	correct
WSR.US	Whitestone REIT	20190822	12.59	12.69	12.5	12.63	159816	10.9034	up	down	incorrect
WST.US	West Pharmaceutical Services Inc	20190822	146.73	147.19	144.98	145.86	188830	144.9481	down	down	correct
WTI.US	W&T Offshore Inc	20190822	4.69	4.705	4.39	4.41	1738535	4.41	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190822	1073	1090.22	1064.06	1080	15351	1077.7672	up	up	correct
WTRG.US	Essential Utilities Inc	20190822	44.04	44.2527	43.76	44.08	942101	41.9867	up	up	correct
WTRU.US	Aqua America Inc	20190822	59.73	59.95	59.52	59.75	264600	53.2706	up	down	incorrect
WTS.US	Watts Water Technologies Inc	20190822	92.53	92.86	91.31	91.81	111380	89.8984	down	down	correct
WTTR.US	Select Energy Services Inc	20190822	8.7	8.81	8.5	8.52	219866	8.52	down	down	correct
WU.US	The Western Union Company	20190822	21.85	21.9765	21.66	21.9	4320839	19.8369	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20190822	74.5	75.485	73.75	74.25	917383	72.5079	down	up	incorrect
WWW.US	Wolverine World Wide Inc	20190822	25.33	25.755	25.33	25.63	978047	24.7994	up	up	correct
WY.US	Weyerhaeuser Company	20190822	25.58	25.715	25.33	25.64	2374917	23.8002	up	up	correct
X.US	United States Steel Corporation	20190822	12.21	12.22	11.79	11.8	7238994	11.6625	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190822	9.15	9.3	9.15	9.3	68386	7.1831	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20190822	20.03	20.49	19.95	20.46	591578	19.4157	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190822	4.39	4.428	4.3	4.33	99811	3.8487	down	down	correct
XOM.US	Exxon Mobil Corporation	20190822	69.91	69.96	69.25	69.57	8973175	59.9696	down	down	correct
XPO.US	XPO Logistics Inc	20190822	69.4676	70.5471	68.708	69.3277	962028	40.3537	down	down	correct
XPRO.US	Frank’s International NV	20190822	28.08	28.44	27.84	28.02	78950	28.02	down	down	correct
XYF.US	X Financial	20190822	2.66	2.715	2.62	2.64	33804	7.92	down	down	correct
XYL.US	Xylem Inc	20190822	76.59	76.67	75.54	75.57	536212	73.4313	down	down	correct
Y.US	Alleghany Corporation	20190822	749.19	757.21	746.15	753.98	53982	737.9112	up	up	correct
YELP.US	Yelp Inc	20190822	33.21	33.44	32.61	32.89	1100713	32.89	down	down	correct
YETI.US	YETI Holdings Inc	20190822	28.42	29.43	28.35	29.06	1205115	29.06	up	up	correct
YEXT.US	Yext Inc	20190822	18.53	19.11	18.33	19.04	531521	19.04	up	up	correct
YPF.US	YPF Sociedad Anónima	20190822	10.03	10.05	9.72	9.75	2445318	9.75	down	down	correct
YRD.US	Yiren Digital Ltd	20190822	10.17	10.17	9.4	9.54	98786	9.54	down	down	correct
YUM.US	Yum! Brands Inc	20190822	117.55	117.99	116.6	117.31	832719	112.7131	down	down	correct
YUMC.US	Yum China Holdings Inc	20190822	45.16	45.7	44.04	44.11	2298400	43.302	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190822	137.69	138.01	136.25	137.11	673273	134.6973	down	up	incorrect
ZEN.US	Zendesk Inc	20190822	81.82	81.97	79.81	80.84	1639462	80.84	down	down	correct
ZEPP.US	Zepp Health Corporation	20190822	10.77	10.97	10.21	10.27	246343	10.27	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20190822	29.91	29.91	29.59	29.59	12159	29.59	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20190822	20	20.24	19.76	19.98	1306944	19.5989	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20190822	10.78	10.85	10.73	10.84	22365	8.6036	up	up	correct
ZTS.US	Zoetis Inc	20190822	127.88	128.11	125.52	126.64	2397878	125.0683	down	down	correct
ZUO.US	Zuora Inc	20190822	14.11	14.41	13.99	14.29	1110172	14.29	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190822	26.46	26.56	26.07	26.1	450500	25.6884	down	up	incorrect
ZYME.US	Zymeworks Inc	20190822	25	25.315	24.06	24.7	164208	24.7	down	up	incorrect