CollectAI

close-nyse_stocks

2019/08/28

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190828	69.26	70.2636	68.8062	69.94	1673981	68.8031	up	down	incorrect
AA.US	Alcoa Corporation	20190828	16.58	17.28	16.46	17.01	2916655	16.9729	up	up	correct
AAIC.US	PC	20190828	22.2	22.28	22	22.02	4555	17.0018	down	down	correct
AAP.US	Advance Auto Parts Inc	20190828	134.3	137.56	133.3	136.76	1800705	133.5088	up	up	correct
AAT.US	American Assets Trust Inc	20190828	46.18	46.59	46.06	46.4	193098	43.0397	up	up	correct
AB.US	AllianceBernstein Holding L.P	20190828	28.25	28.6	28.07	28.38	199420	23.3195	up	up	correct
ABB.US	ABB Ltd	20190828	18.23	18.52	18.2	18.48	1462021	17.2053	up	up	correct
ABBV.US	AbbVie Inc	20190828	65.57	66.38	65.4	66.07	6873885	58.8803	up	down	incorrect
ABC.US	AmerisourceBergen Corporation	20190828	81.03	82.03	80.41	81.01	1927453	78.0291	down	up	incorrect
ABEV.US	Ambev S.A	20190828	4.35	4.4	4.31	4.39	22232000	3.9926	up	up	correct
ABG.US	Asbury Automotive Group Inc	20190828	89.9	93.17	89.9	92.63	135484	92.63	up	up	correct
ABM.US	ABM Industries Incorporated	20190828	36.44	36.7922	35.98	36.58	325000	34.9819	up	up	correct
ABT.US	Abbott Laboratories	20190828	83.2	84.26	83.064	84.22	3889475	81.3247	up	down	incorrect
AC.US	Associated Capital Group Inc	20190828	34.62	34.96	34.31	34.85	4628	34.224	up	down	incorrect
ACA.US	Arcosa Inc	20190828	31	31.73	30.71	31.51	174444	31.2085	up	up	correct
ACC.US	American Campus Communities Inc	20190828	46.03	46.32	45.95	46.16	519767	41.7519	up	up	correct
ACCO.US	ACCO Brands Corporation	20190828	9.03	9.4	8.9723	9.27	625243	8.5615	up	up	correct
ACEL.US	WS	20190828	10.3	10.3	10.25	10.25	2114655	8.8588	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20190828	7.09	7.29	7.09	7.29	48204	7.29	up	down	incorrect
ACM.US	AECOM	20190828	33.17	33.83	33.0367	33.64	1176277	33.64	up	up	correct
ACN.US	Accenture plc	20190828	196.89	197.53	194.57	196.84	1326231	190.546	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190828	15.13	15.1538	15.06	15.06	79043	11.7449	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190828	23.51	23.6	23.16	23.21	72846	16.3051	down	down	correct
ADM.US	Archer	20190828	37.42	37.617	37.0943	37.57	2543597	35.1929	up	up	correct
ADNT.US	Adient plc	20190828	19.64	20.36	19.41	19.94	1391700	19.94	up	up	correct
ADT.US	ADT Inc	20190828	4.57	4.74	4.55	4.72	1004303	4.1637	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20190828	15.14	15.32	15.06	15.3	267611	11.4543	up	up	correct
AEE.US	Ameren Corporation	20190828	75.77	76.12	75.31	75.75	2178233	70.9703	down	up	incorrect
AEG.US	Aegon N.V	20190828	3.75	3.78	3.73	3.74	1132309	3.5175	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20190828	64.3	64.88	63.35	63.91	1316239	61.1642	down	down	correct
AENZ.US	Aenza S.A.A	20190828	2.52	2.53	2.41	2.44	20485	2.44	down	down	correct
AEO.US	American Eagle Outfitters Inc	20190828	16.16	17.04	16	16.92	3926317	15.7544	up	up	correct
AER.US	AerCap Holdings N.V	20190828	50.21	52.26	50.03	51.65	802621	51.65	up	up	correct
AES.US	The AES Corporation	20190828	14.61	14.92	14.6	14.86	5269630	13.9108	up	down	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20190828	13.96	13.99	13.92	13.96	66275	13.0903
AFG.US	American Financial Group Inc	20190828	99.69	100.64	99.42	99.8	271626	75.3454	up	up	correct
AFGB.US	American Financial Group Inc	20190828	27.36	27.49	27.301	27.47	13336	24.6464	up	up	correct
AFI.US	Armstrong Flooring Inc	20190828	6.41	6.63	6.32	6.49	196657	6.49	up	down	incorrect
AFL.US	Aflac Incorporated	20190828	48.8	49.2	48.76	49.12	3194763	46.4073	up	down	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20190828	14.54	14.5599	14.4	14.4	174423	12.1932	down	up	incorrect
AG.US	First Majestic Silver Corp	20190828	11.35	11.57	11.02	11.21	4929044	11.1974	down	down	correct
AGCO.US	AGCO Corporation	20190828	65.46	67.27	65.3	67.22	418338	64.3827	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190828	9.15	9.24	9.0701	9.18	69376	7.7346	up	up	correct
AGI.US	Alamos Gold Inc	20190828	7.39	7.49	7.25	7.4	2015704	7.2134	up	up	correct
AGO.US	Assured Guaranty Ltd	20190828	42.38	42.735	42.14	42.35	471662	40.2947	down	down	correct
AGR.US	Avangrid Inc	20190828	49.35	49.46	48.92	49.22	314758	45.0154	down	down	correct
AGRO.US	Adecoagro S.A	20190828	5.68	5.8327	5.68	5.7	405024	5.7	up	down	incorrect
AGS.US	PlayAGS Inc	20190828	9.55	9.9	9.3968	9.84	223321	9.84	up	up	correct
AGX.US	Argan Inc	20190828	38.6	39.31	38.6	39.26	38350	35.7206	up	up	correct
AHH.US	PA	20190828	26.9262	26.9262	26.54	26.55	14566	22.7078	down	down	correct
AHL.US	PE	20190828	25.6	25.87	25.59	25.77	273521	22.5958	up	up	correct
AHT.US	PI	20190828	21.0712	21.0712	20.259	21	52645	18.9067	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190828	24.44	24.5	24.27	24.5	10860	20.5835	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20190828	14.75	14.75	14.65	14.66	53474	12.3278	down	down	correct
AIG.US	PA	20190828	27.75	27.86	27.65	27.74	35129	24.2499	down	up	incorrect
AIN.US	Albany International Corp	20190828	78.61	80.015	77.946	79.87	112437	77.5501	up	down	incorrect
AIR.US	AAR Corp	20190828	41.52	42.49	41.45	42.09	131924	41.7836	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190828	50.64	52.11	50.62	51.7	250107	49.6895	up	up	correct
AIV.US	Apartment Investment and Management Company	20190828	5.4384	5.4492	5.404	5.4416	426168	4.9965	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190828	24.33	24.48	24.3002	24.48	1475	21.6636	up	up	correct
AIZ.US	Assurant Inc	20190828	120.69	121.98	120.17	121.05	529823	116.4294	up	down	incorrect
AJG.US	Arthur J. Gallagher & Co	20190828	88.05	88.38	87.43	87.9	1039231	84.4637	down	up	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190828	50.5	51.42	50.35	51.16	465541	46.1007	up	up	correct
AJX.US	Great Ajax Corp	20190828	14.3	14.43	14.28	14.39	44312	12.137	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190828	26.23	26.48	26.2	26.31	3960	22.2385	up	down	incorrect
AKO.US	B	20190828	17.56	17.58	17.25	17.25	3011	15.4084	down	up	incorrect
AKR.US	Acadia Realty Trust	20190828	26.9	27.23	26.82	27.1	261450	25.4076	up	up	correct
AL.US	PA	20190828	27.5	27.54	27.36	27.54	26734	23.6991	up	up	correct
ALB.US	Albemarle Corporation	20190828	59.06	59.74	58.63	59.32	2293100	57.2344	up	down	incorrect
ALC.US	Alcon AG	20190828	60.16	61.24	59.42	60.85	1852219	60.6736	up	up	correct
ALE.US	ALLETE Inc	20190828	85.26	85.44	84.55	84.65	164622	77.6968	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20190828	22.61	22.91	22.39	22.74	93745	21.4033	up	up	correct
ALG.US	Alamo Group Inc	20190828	108.66	111.69	108.66	111.64	66357	110.5717	up	up	correct
ALIN.US	PE	20190828	16.6	16.7044	16.37	16.5693	10445	13.7085	down	down	correct
ALK.US	Alaska Air Group Inc	20190828	57.79	59.035	57.71	58.74	728385	58.1183	up	down	incorrect
ALL.US	The Allstate Corporation	20190828	102.23	102.89	101.65	102.41	1433271	96.7312	up	up	correct
ALLE.US	Allegion plc	20190828	93.33	94.35	92.93	94.29	398891	91.6844	up	up	correct
ALLY.US	PA	20190828	26.37	26.37	26.24	26.26	197903	26.26	down	down	correct
ALP.US	PQ	20190828	26.79	26.87	26.64	26.8	7891	23.8302	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20190828	42.13	43.13	41.89	42.96	708400	41.2337	up	up	correct
ALV.US	Autoliv Inc	20190828	64.25	66.73	63.89	66.37	406129	63.7954	up	up	correct
ALX.US	Alexander's Inc	20190828	359.93	366.9	359.93	364.8	76554	315.4526	up	up	correct
AM.US	Antero Midstream Corporation	20190828	6.85	7.03	6.75	6.95	4105578	4.7732	up	up	correct
AMBC.US	Ambac Financial Group Inc	20190828	17.55	18.135	17.55	17.91	115899	17.91	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190828	10.81	11.31	10.61	11.25	1529186	10.7344	up	up	correct
AMCR.US	Amcor plc	20190828	9.74	9.83	9.6	9.71	4443800	8.7237	down	up	incorrect
AME.US	AMETEK Inc	20190828	83.22	84.245	82.85	84.11	839984	82.712	up	up	correct
AMG.US	Affiliated Managers Group Inc	20190828	74.35	75.605	74.19	75.03	455628	74.4164	up	up	correct
AMH.US	PH	20190828	27.9	28.005	27.27	27.48	8930	23.7643	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20190828	26.48	26.88	25.64	26.38	117891	26.38	down	down	correct
AMN.US	AMN Healthcare Services Inc	20190828	55.62	56.22	55.52	56.03	346643	56.03	up	down	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20190828	13.67	13.76	13.65	13.76	2546	12.9316	up	up	correct
AMP.US	Ameriprise Financial Inc	20190828	123.98	126.31	123.95	125.85	839483	119.6749	up	up	correct
AMPY.US	Amplify Energy Corp	20190828	5.78	6	5.78	5.83	393258	5.83	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20190828	25.75	26.68	25.37	25.78	166564	25.78	up	up	correct
AMRC.US	Ameresco Inc	20190828	14.45	14.49	14.22	14.4	81606	14.4	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190828	2.38	2.46	2.315	2.4	965633	2.4	up	down	incorrect
AMT.US	American Tower Corporation (REIT)	20190828	229.55	231.53	228.58	230.14	1143726	219.5231	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190828	13.64	13.97	13.61	13.85	3631254	13.0225	up	up	correct
AN.US	AutoNation Inc	20190828	46.07	46.99	45.925	46.94	587424	46.94	up	down	incorrect
ANET.US	Arista Networks Inc	20190828	221.55	224.25	219.41	222.48	1993688	55.62	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190828	16.55	17.21	16.45	17.02	2632559	16.3511	up	up	correct
ANH.US	PC	20190828	25.6	25.65	25.585	25.585	4368	22.3634	down	down	correct
ANTM.US	Anthem Inc	20190828	250.85	256.87	250.185	253.81	1360005	245.9476	up	down	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190828	8.03	8.03	7.97	7.99	277815	6.6982	down	down	correct
AON.US	Aon plc	20190828	190.49	190.76	189.08	190.55	492614	186.9024	up	up	correct
AOS.US	A. O. Smith Corporation	20190828	44.33	45.21	44.07	45.09	691543	43.2189	up	down	incorrect
AP.US	Ampco	20190828	3.53	3.62	3.33	3.62	27243	3.62	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20190828	25.63	26.17	25.48	26.16	290754	21.4687	up	up	correct
APD.US	Air Products and Chemicals Inc	20190828	225.23	226.6	224	225.79	549096	215.1675	up	up	correct
APH.US	Amphenol Corporation	20190828	84.66	85.77	84.08	85.19	1788478	41.5779	up	down	incorrect
APLE.US	Apple Hospitality REIT Inc	20190828	15.52	15.725	15.49	15.69	917583	14.9686	up	up	correct
APO.US	PB	20190828	26.8016	27.04	26.8016	27.04	11779	23.3052	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190828	6.55	6.95	6.51	6.76	148688	6.76	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20190828	13.76	13.88	13.64	13.74	314615	11.2502	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20190828	12.91	13.02	12.86	12.98	299333	11.7852	up	up	correct
AQNA.US	AQNA	20190828	27.5	27.59	27.488	27.53	28430	23.861	up	up	correct
AQNB.US	AQNB	20190828	27.335	27.49	27.32	27.49	22500	23.8495	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20190828	14.55	14.7579	14.42	14.7	238906	14.7	up	up	correct
AR.US	Antero Resources Corporation	20190828	2.84	3.16	2.83	3.11	11660400	3.11	up	up	correct
ARC.US	ARC Document Solutions Inc	20190828	1.36	1.4	1.34	1.39	40153	1.3188	up	down	incorrect
ARCH.US	Arch Resources Inc	20190828	75.88	75.885	72.99	74.06	278916	72.2166	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20190828	6.88	6.91	6.71	6.72	656672	6.3274	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190828	14.84	14.88	14.75	14.85	140842	12.1552	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20190828	146.61	148.03	146.04	147.41	299527	139.1122	up	up	correct
ARES.US	Ares Management Corporation	20190828	27.67	28.52	27.67	28.3	550337	25.869	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190828	25.8669	25.98	25.8	25.97	6584	22.1686	up	down	incorrect
ARGO.US	Argo Group International Holdings Ltd	20190828	64.83	65.49	64.6	65.13	75035	61.1389	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190828	18.48	18.5	18.38	18.46	690689	14.1175	down	down	correct
ARL.US	American Realty Investors Inc	20190828	11.71	11.94	11.4	11.94	8948	11.94	up	up	correct
ARLO.US	Arlo Technologies Inc	20190828	2.82	2.88	2.79	2.88	376728	2.88	up	up	correct
ARMK.US	Aramark	20190828	39.87	40.3	39.65	40.06	2076994	38.8864	up	up	correct
AROC.US	Archrock Inc	20190828	9.07	9.5	8.97	9.45	896645	7.9734	up	up	correct
ARW.US	Arrow Electronics Inc	20190828	67	68	66.51	67.35	713590	67.35	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190828	13.65	13.75	13.4101	13.58	145471	13.5406	down	down	correct
ASC.US	Ardmore Shipping Corporation	20190828	5.94	6.08	5.89	5.93	186382	5.8815	down	up	incorrect
ASG.US	Liberty All	20190828	5.89	5.89	5.84	5.87	430923	4.7059	down	down	correct
ASGN.US	ASGN Incorporated	20190828	59.84	61.23	59.63	60.59	188257	60.59	up	up	correct
ASH.US	Ashland Global Holdings Inc	20190828	71.16	72.8	70.88	72.37	574420	69.8627	up	down	incorrect
ASIX.US	AdvanSix Inc	20190828	21.25	22.03	21.25	21.53	180880	21.474	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190828	6.02	6.25	6.02	6.14	4146	6.14	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190828	140.49	140.91	139.51	139.63	79061	136.5604	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190828	4.37	4.38	4.29	4.34	167967	4.0783	down	down	correct
ATCO.US	PI	20190828	25.19	25.45	25.1782	25.2	18557	20.9968	up	up	correct
ATEN.US	A10 Networks Inc	20190828	6.82	6.855	6.712	6.79	252657	6.7695	down	up	incorrect
ATGE.US	Adtalem Global Education Inc	20190828	43.45	44.18	43.32	43.39	884798	43.39	down	up	incorrect
ATHM.US	Autohome Inc	20190828	82.81	87.68	82.2975	86.5	971844	84.9663	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20190828	18.05	18.86	18	18.58	948953	18.58	up	up	correct
ATKR.US	Atkore Inc	20190828	27.53	28	27.5	27.65	364356	27.65	up	up	correct
ATO.US	Atmos Energy Corporation	20190828	108.1	108.4	107.25	108.28	1280857	103.2598	up	up	correct
ATR.US	AptarGroup Inc	20190828	121.49	122.14	120.63	121.86	247153	118.6806	up	up	correct
ATTO.US	Atento S.A	20190828	2.18	2.27	2.17	2.22	50393	11.1601	up	up	correct
ATUS.US	Altice USA Inc	20190828	28.66	28.67	28.32	28.48	5221556	28.48	down	up	incorrect
AU.US	AngloGold Ashanti Limited	20190828	23.47	23.85	22.84	23.3	3702099	22.5742	down	down	correct
AUD.US	Audacy Inc	20190828	3.33	3.48	3.3002	3.46	1347820	3.4164	up	up	correct
AUST.US	Austin Gold Corp.	20190828	16.73	16.76	16.73	16.76	6155	16.76	up	up	correct
AUY.US	Yamana Gold Inc	20190828	3.75	3.78	3.63	3.71	13735050	3.5643	down	down	correct
AVA.US	Avista Corporation	20190828	46.78	46.78	46.33	46.49	283990	42.5139	down	up	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20190828	7.01	7.19	6.93	7.1	86320	6.2516	up	up	correct
AVB.US	AvalonBay Communities Inc	20190828	208.18	209.7	208.08	209.45	382422	194.9646	up	up	correct
AVD.US	American Vanguard Corporation	20190828	13.2	13.62	13.2	13.48	40269	13.3454	up	up	correct
AVK.US	Advent Convertible and Income Fund	20190828	14.23	14.32	14.19	14.21	109609	10.9579	down	down	correct
AVLR.US	Avalara Inc	20190828	85.47	85.47	83.01	84.65	526380	83.8532	down	down	correct
AVNS.US	Avanos Medical Inc	20190828	31.98	32.76	31.7752	32.5	264292	32.5	up	up	correct
AVNT.US	Avient Corporation	20190828	30.69	31.22	30.39	31.04	572704	29.2202	up	up	correct
AVTR.US	PA	20190828	16.97	17.04	16.66	16.92	412369	11.9537	down	down	correct
AVY.US	Avery Dennison Corporation	20190828	112.76	113.74	111.85	113.69	312540	109.0605	up	up	correct
AVYA.US	Avaya Holdings Corp	20190828	13.64	14.02	13.45	13.89	1198840	13.89	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20190828	11.65	11.7	11.65	11.68	80041	9.9545	up	up	correct
AWI.US	Armstrong World Industries Inc	20190828	93.42	93.84	92.23	93.05	335300	91.0654	down	down	correct
AWK.US	American Water Works Company Inc	20190828	125.6	126.79	125.26	126.04	995791	121.8245	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190828	6.01	6.08	5.995	6.05	615713	4.9734	up	down	incorrect
AWR.US	American States Water Company	20190828	90.65	91.48	90.12	91.4	195524	88.1695	up	up	correct
AX.US	Axos Financial Inc	20190828	24.12	25.27	24.05	25.02	338762	25.02	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190828	6.12	6.32	6.03	6.25	3105225	6.25	up	up	correct
AXP.US	American Express Company	20190828	117.03	119.31	116.97	119.09	2333369	115.2124	up	up	correct
AXR.US	AMREP Corporation	20190828	5.48	5.48	5.47	5.47	634	5.47	down	up	incorrect
AXS.US	PE	20190828	25.8	25.81	25.6672	25.74	28400	22.739	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20190828	27.22	28.72	27.22	28.58	4369100	28.58	up	up	correct
AYI.US	Acuity Brands Inc	20190828	120.2	121.85	119.12	121	199058	119.838	up	down	incorrect
AYX.US	Alteryx Inc	20190828	140.85	142.37	137.47	141.92	1011424	141.92	up	up	correct
AZO.US	AutoZone Inc	20190828	1064	1105.46	1060.5	1097.69	339683	1097.69	up	up	correct
AZRE.US	Azure Power Global Limited	20190828	10.57	10.62	10.41	10.51	22722	10.51	down	up	incorrect
AZUL.US	Azul S.A	20190828	33.05	33.7	32.85	33.33	721105	33.33	up	up	correct
AZZ.US	AZZ Inc	20190828	39.52	40.55	39.25	40.17	283293	38.6826	up	up	correct
B.US	Barnes Group Inc	20190828	42.67	44.33	42.39	43.76	306257	42.4454	up	up	correct
BA.US	The Boeing Company	20190828	353.31	360.19	351.18	359.97	2409302	355.7648	up	down	incorrect
BABA.US	Alibaba Group Holding Limited	20190828	164.64	168	164.2	167.48	9510283	167.48	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190828	14.49	14.54	14.4601	14.53	17932	13.4601	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190828	73.5	74.755	73.14	74.59	862125	71.9196	up	up	correct
BAK.US	Braskem S.A	20190828	12.54	13.45	12.52	13.35	221096	11.3786	up	up	correct
BALY.US	Bally's Corporation	20190828	21.47	21.95	21.47	21.86	198055	21.86	up	up	correct
BAM.US	Brookfield Asset Management Inc	20190828	50.4504	50.8276	50.232	50.8276	1654812	32.9116	up	up	correct
BANC.US	PE	20190828	27.4	27.4	27.275	27.4	5294	23.1215
BAP.US	Credicorp Ltd	20190828	200.15	202.2	200.15	201.6	238996	177.78	up	up	correct
BAX.US	Baxter International Inc	20190828	86.08	87.255	86.02	86.93	1285536	84.3253	up	up	correct
BB.US	BlackBerry Limited	20190828	6.7	6.83	6.64	6.81	2136324	6.81	up	down	incorrect
BBAR.US	Banco BBVA Argentina S.A	20190828	4.39	4.73	4.35	4.49	1466307	4.49	up	down	incorrect
BBD.US	Banco Bradesco S.A	20190828	6.314	6.3967	6.2645	6.3223	11933997	5.5405	up	down	incorrect
BBDC.US	Barings BDC Inc	20190828	9.89	9.97	9.86	9.95	195347	8.2975	up	up	correct
BBDO.US	Banco Bradesco S.A	20190828	6.77	6.8654	6.65	6.65	10684	5.9169	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20190828	15.84	15.92	15.7814	15.8	19298	14.5954	down	down	correct
BBL.US	BHP Group	20190828	41.22	41.915	41.13	41.65	966028	34.3982	up	down	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20190828	25.57	25.61	25.35	25.38	279548	22.322	down	down	correct
BBU.US	Brookfield Business Partners L.P	20190828	32.26	32.39	31.74	31.92	82758	31.4059	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190828	4.7	4.75	4.69	4.71	3473040	4.2369	up	down	incorrect
BBW.US	Build	20190828	3.18	3.31	3.13	3.21	146375	3.0228	up	up	correct
BBWI.US	Bath Body Works Inc	20190828	12.9956	13.5314	12.9309	13.4724	7547734	12.8912	up	up	correct
BBY.US	Best Buy Co. Inc	20190828	67.62	69.48	67.54	69	3417376	64.6408	up	up	correct
BC.US	PC	20190828	26.73	26.89	26.62	26.8	45954	23.7634	up	up	correct
BCC.US	Boise Cascade Company	20190828	29.45	30.77	29.11	30.63	178639	26.082	up	down	incorrect
BCE.US	BCE Inc	20190828	46.38	46.97	46.14	46.92	1373130	40.7486	up	up	correct
BCH.US	Banco de Chile	20190828	27.83	27.9	27.55	27.69	125869	25.5462	down	down	correct
BCO.US	The Brink's Company	20190828	73.79	74.42	73.3835	74.42	365766	72.5845	up	up	correct
BCS.US	Barclays PLC	20190828	6.58	6.63	6.54	6.62	1657864	6.2695	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190828	7.36	7.4144	7.35	7.37	278771	6.3578	up	up	correct
BDC.US	Belden Inc	20190828	42.99	44.46	42.79	44.04	210652	43.5547	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190828	8.71	8.77	8.67	8.73	545441	7.1018	up	up	correct
BDN.US	Brandywine Realty Trust	20190828	14.06	14.18	14.03	14.09	710324	12.2533	up	down	incorrect
BDX.US	Becton Dickinson and Company	20190828	249.02	253.94	248.91	253.01	569589	244.785	up	up	correct
BE.US	Bloom Energy Corporation	20190828	4.4	4.5491	4.21	4.27	3101990	4.27	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190828	9.26	9.295	8.9	8.9	26202	5.7442	down	down	correct
BEN.US	Franklin Resources Inc	20190828	25.7	26.025	25.57	26	3201536	23.5288	up	up	correct
BERY.US	Berry Global Group Inc	20190828	38.29	39.1	38.01	38.91	844217	38.91	up	up	correct
BEST.US	BEST Inc	20190828	4.15	4.28	4.1	4.2	781200	4.2	up	up	correct
BF.US	B	20190828	58.24	58.88	56.575	58.85	1992647	57.957	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190828	164.27	165.85	163.35	165.54	134600	165.54	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190828	14.24	14.25	14.11	14.11	121170	12.6397	down	down	correct
BFS.US	Saul Centers Inc	20190828	49.54	50.29	49	49.82	36817	43.9762	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190828	13.89	13.91	13.81	13.82	132735	12.6811	down	down	correct
BG.US	Bunge Limited	20190828	52.54	52.8	51.77	52.44	1004000	48.596	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190828	17.52	17.67	17.5	17.51	76050	14.1262	down	up	incorrect
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190828	9.36	9.36	9.33	9.34	23951	2.3299	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190828	10.25	10.39	10.25	10.33	95826	8.7606	up	up	correct
BGS.US	B&G Foods Inc	20190828	17.76	18.12	17.7399	17.83	1291086	14.9446	up	down	incorrect
BGSF.US	BGSF Inc	20190828	17.74	18.5	17.7	18.49	65254	17.0537	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20190828	12.19	12.22	12.1	12.11	67551	10.3065	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190828	5.36	5.38	5.35	5.37	255995	4.5748	up	up	correct
BH.US	Biglari Holdings Inc	20190828	85.6	90.2	85.6	89.16	4285	89.16	up	up	correct
BHC.US	Bausch Health Companies Inc	20190828	20.8	21.2925	20.74	21	1932989	21	up	up	correct
BHE.US	Benchmark Electronics Inc	20190828	25.74	26.28	25.66	26.08	161241	24.6379	up	up	correct
BHK.US	BlackRock Core Bond Trust	20190828	14.56	14.68	14.56	14.66	135724	12.9169	up	down	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20190828	28.22	29.11	28.22	28.94	102752	26.8584	up	up	correct
BHP.US	BHP Group	20190828	47.32	48.11	47.27	47.81	2681292	40.3989	up	up	correct
BHR.US	PD	20190828	8.26	8.6	8.25	8.42	214111	2.344	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190828	16.4	16.49	16.4	16.4471	4418	15.234	up	down	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190828	37.58	38.48	37.3	37.77	380397	37.77	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20190828	10.54	10.65	10.52	10.61	128784	9.7845	up	up	correct
BIG.US	Big Lots Inc	20190828	20.81	21.6	20.73	21.41	982509	19.4844	up	up	correct
BIO.US	Bio	20190828	333.31	337.93	332.7	335.11	175617	335.11	up	up	correct
BIT.US	BlackRock Multi	20190828	17.12	17.14	17.01	17.08	177220	13.8786	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190828	25.68	26.35	25.49	26.27	1409354	26.27	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20190828	40.79	41.19	40.52	41.05	4186598	38.4392	up	down	incorrect
BKD.US	Brookdale Senior Living Inc	20190828	7.75	7.99	7.71	7.94	1112241	7.94	up	up	correct
BKE.US	The Buckle Inc	20190828	19.45	19.89	19.21	19.48	614624	14.1602	up	down	incorrect
BKH.US	Black Hills Corporation	20190828	77.02	77.42	76.43	76.49	340520	70.9267	down	down	correct
BKI.US	Black Knight Inc	20190828	61.21	61.51	60.62	61.36	622470	61.36	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190828	15.7	15.79	15.62	15.68	28833	14.089	down	down	correct
BKT.US	BlackRock Income Trust Inc	20190828	5.97	6	5.97	5.99	133405	5.1512	up	up	correct
BKU.US	BankUnited Inc	20190828	30.32	31.25	30.32	31.07	399609	28.9986	up	up	correct
BLD.US	TopBuild Corp	20190828	87.87	91.1095	86.53	90.81	295277	90.81	up	up	correct
BLDR.US	Builders FirstSource Inc	20190828	18.88	19.28	18.63	19.15	533623	19.15	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20190828	15.53	15.57	15.49	15.56	40597	13.9155	up	up	correct
BLK.US	BlackRock Inc	20190828	408.01	413.97	406.385	413.84	590682	389.9118	up	up	correct
BLL.US	Ball Corporation	20190828	78.79	79.29	77.8	79.27	1982205	77.7372	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190828	15.36	15.49	15.3439	15.43	130291	12.9528	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190828	18.17	18.67	18.0923	18.4	53583	15.62	up	up	correct
BMA.US	Banco Macro S.A	20190828	26.72	27.72	25.76	26.47	1002726	26.47	down	down	correct
BME.US	BlackRock Health Sciences Trust	20190828	37.68	37.8199	37.5	37.73	44207	33.1505	up	down	incorrect
BMI.US	Badger Meter Inc	20190828	49.85	51.45	49.77	51.39	228332	50.1888	up	up	correct
BML.US	PL	20190828	22.22	22.34	22.19	22.25	79456	20.243	up	up	correct
BMO.US	Bank of Montreal	20190828	66.88	67.6	66.88	67.16	722219	60.8506	up	up	correct
BMY.US	Bristol	20190828	47.7	48.68	47.4	48.66	8521524	45.3736	up	down	incorrect
BNED.US	Barnes & Noble Education Inc	20190828	3.55	3.63	3.48	3.59	552328	3.59	up	up	correct
BNS.US	The Bank of Nova Scotia	20190828	51.4	52.39	51.37	52.14	1093205	46.2121	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20190828	14.43	14.43	14.38	14.39	16208	12.9432	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190828	10.13	10.22	10.1105	10.16	268612	8.7298	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20190828	33.03	34.04	32.42	33.73	359468	33.73	up	down	incorrect
BORR.US	Borr Drilling Limited	20190828	10.08	10.46	9.76	10.42	15450	10.42	up	up	correct
BOX.US	Box Inc	20190828	13.55	13.96	13.41	13.83	4930778	13.83	up	up	correct
BP.US	BP p.l.c	20190828	36.79	37.16	36.6332	36.83	7612883	31.9621	up	up	correct
BPMP.US	BP Midstream Partners LP	20190828	14.23	14.64	14.2	14.5	301508	11.3573	up	down	incorrect
BPT.US	BP Prudhoe Bay Royalty Trust	20190828	7.36	8.08	7.35	8.02	282868	7.1991	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20190828	128.75	129.13	126.96	128.58	561234	123.3018	down	down	correct
BRC.US	Brady Corporation	20190828	46.47	47.14	46.29	46.82	213776	45.0015	up	up	correct
BRFS.US	BRF S.A	20190828	9.15	9.34	9.15	9.32	3042509	9.32	up	up	correct
BRK.US	B	20190828	198.02	200.57	197.53	200.45	3405503	200.45	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20190828	10.37	10.37	10.36	10.37	358028	8.8634
BRO.US	Brown & Brown Inc	20190828	35.38	35.68	35.21	35.64	906109	35.0198	up	up	correct
BRSP.US	Brightspire Capital Inc	20190828	12.49	12.72	12.45	12.65	308200	11.1662	up	up	correct
BRT.US	BRT Apartments Corp	20190828	13.84	14.3677	13.7892	14.27	25443	12.2199	up	up	correct
BRW.US	Voya Prime Rate Trust	20190828	4.67	4.69	4.65	4.67	237284	4.3169
BRX.US	Brixmor Property Group Inc	20190828	18.12	18.3	17.92	18.27	2397100	16.4074	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190828	24.89	24.95	24.89	24.923	8499	22.0664	up	up	correct
BSAC.US	Banco Santander	20190828	27.74	27.75	27.53	27.72	72711	25.2837	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20190828	9.4776	9.7111	9.4192	9.6138	801669	8.2742	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20190828	8.74	9.045	8.62	8.85	380150	8.4314	up	up	correct
BSM.US	Black Stone Minerals L.P	20190828	13.99	14.34	13.92	14.23	148650	11.7759	up	down	incorrect
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190828	6.31	6.365	6.28	6.28	6866149	5.9225	down	down	correct
BST.US	BlackRock Science and Technology Trust	20190828	32.7	32.84	32.51	32.74	60890	26.9543	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20190828	20.59	20.88	20.35	20.35	152500	17.4093	down	up	incorrect
BTA.US	BlackRock Long	20190828	12.92	13.05	12.89	13.05	36249	11.6579	up	down	incorrect
BTCM.US	BIT Mining Limited	20190828	9.34	9.585	9.3	9.31	13117	9.31	down	up	incorrect
BTI.US	British American Tobacco p.l.c	20190828	34.18	34.955	34.09	34.78	3048655	28.7727	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20190828	29.37	30.04	29.29	29.78	65344	25.1084	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190828	23.87	23.95	23.87	23.88	122779	22.2547	up	up	correct
BTU.US	Peabody Energy Corporation	20190828	17.36	17.76	17.27	17.41	723857	17.2526	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190828	13.62	13.69	13.61	13.66	426490	11.6013	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190828	23.17	23.85	23.03	23.32	47548	20.1319	up	up	correct
BUR.US	Burford Capital Limited	20190828	8.75	8.75	8.75	8.75	160	8.6097
BURL.US	Burlington Stores Inc	20190828	170	174.16	169.6	173.27	1408100	173.27	up	down	incorrect
BV.US	BrightView Holdings Inc	20190828	18.14	18.285	17.98	18.1	275700	18.1	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190828	20.7	21	20.45	20.5	19100	20.3437	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190828	14.86	15.265	14.86	15.16	834798	15.1325	up	up	correct
BWA.US	BorgWarner Inc	20190828	31	31.88	30.84	31.82	1425414	30.4694	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190828	11.91	11.959	11.9	11.92	95651	10.0996	up	down	incorrect
BWXT.US	BWX Technologies Inc	20190828	56.12	57	55.46	57	298600	55.2431	up	up	correct
BX.US	The Blackstone Group Inc	20190828	49.82	49.88	49.07	49.67	2866682	45.8869	down	down	correct
BXC.US	BlueLinx Holdings Inc	20190828	26.19	27.13	26	26.95	101447	26.95	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190828	34.61	34.73	34.43	34.68	693467	28.4709	up	down	incorrect
BXMX.US	Nuveen S&P 500 Buy	20190828	12.78	12.87	12.78	12.84	142316	11.1328	up	up	correct
BXP.US	Boston Properties Inc	20190828	126.2	126.99	125.97	126.64	333608	116.2847	up	up	correct
BY.US	Byline Bancorp Inc	20190828	16.66	17.14	16.66	16.93	29439	16.5191	up	up	correct
BYD.US	Boyd Gaming Corporation	20190828	22.36	23.71	22.26	23.42	1215085	23.3003	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190828	14.22	14.24	14.15	14.18	44575	12.8067	down	down	correct
BZH.US	Beazer Homes USA Inc	20190828	12.19	12.55	12.04	12.36	421521	12.36	up	up	correct
C.US	PN	20190828	27.43	27.6127	27.41	27.49	73631	27.49	up	up	correct
CAAP.US	Corporación América Airports S.A	20190828	5.13	5.3	5.02	5.17	255192	5.17	up	up	correct
CABO.US	Cable One Inc	20190828	1273.7	1279.19	1269.55	1272.52	39691	1257.3228	down	down	correct
CACI.US	CACI International Inc	20190828	212.29	215.7	210.48	215.49	119663	215.49	up	up	correct
CAE.US	CAE Inc	20190828	25.11	25.11	24.82	25.02	172631	24.7665	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190828	21.09	21.09	20.8197	21.07	44052	17.219	down	down	correct
CAG.US	Conagra Brands Inc	20190828	28	28.5651	27.89	28.45	2556371	26.5835	up	down	incorrect
CAH.US	Cardinal Health Inc	20190828	41.74	42.08	41.25	41.74	3283923	38.3547
CAI.US	PB	20190828	26.15	26.15	26.12	26.15	3630	21.8077
CAJ.US	Canon Inc	20190828	25.73	25.95	25.71	25.81	502122	23.7805	up	up	correct
CAL.US	Caleres Inc	20190828	19.06	19.79	18.91	19.56	2017423	18.5356	up	up	correct
CALX.US	Calix Inc	20190828	5.91	6.1	5.85	6.01	249597	6.01	up	down	incorrect
CANG.US	Cango Inc	20190828	5.5927	5.7018	5.59	5.7	827	4.8911	up	up	correct
CAPL.US	CrossAmerica Partners LP	20190828	17.25	17.49	17.02	17.24	27645	13.2033	down	down	correct
CARS.US	Cars.com Inc	20190828	8.9	9.01	8.81	8.92	1651164	8.92	up	up	correct
CAT.US	Caterpillar Inc	20190828	112.86	114.95	111.75	114.86	3195047	108.966	up	down	incorrect
CATO.US	The Cato Corporation	20190828	16.88	17.34	16.8	17.1	258530	15.6418	up	up	correct
CB.US	Chubb Limited	20190828	155.15	157.4	154.825	157	1605167	148.9497	up	up	correct
CBB.US	P	20190828	1.825	1.858	1.78	1.79	41600	0.4724	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20190828	20.65	20.75	20.56	20.56	134749	19.2667	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190828	9.2799	9.3221	9.18	9.23	57827	7.7689	down	down	correct
CBL.US	PE	20190828	7.1	7.31	7	7.11	28161	7.11	up	up	correct
CBRE.US	CBRE Group Inc	20190828	49.27	50.25	49	50.11	1152210	50.11	up	up	correct
CBT.US	Cabot Corporation	20190828	37.97	39.14	37.62	38.98	324665	36.0985	up	up	correct
CBU.US	Community Bank System Inc	20190828	59.39	60.77	59.39	60.47	92215	56.7244	up	down	incorrect
CBX.US	NYSE LISTED TEST	20190828	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20190828	22.61	22.72	22.41	22.52	109804	22.52	down	down	correct
CC.US	The Chemours Company	20190828	12.36	13.17	12.18	12.99	2835907	11.6744	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20190828	146.18	147.8764	145.8946	146.45	1447623	135.5133	up	up	correct
CCJ.US	Cameco Corporation	20190828	8.48	8.64	8.325	8.56	1772577	8.4315	up	down	incorrect
CCK.US	Crown Holdings Inc	20190828	64.21	65.34	63.86	65.18	1019821	64.6777	up	up	correct
CCL.US	Carnival Corporation & plc	20190828	42.66	43.515	42.42	43.4	2405806	42.4081	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190828	2.47	2.52	2.4	2.52	2795	2.52	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190828	2.56	2.64	2.52	2.63	1572791	2.63	up	down	incorrect
CCS.US	Century Communities Inc	20190828	27.27	28.06	26.95	27.58	194020	27.414	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190828	22	22.27	21.72	22.25	815620	18.9272	up	up	correct
CCZ.US	Comcast Holdings Corp	20190828	55.55	58.07	55.55	58.07	200	54.9222	up	down	incorrect
CDAY.US	Ceridian HCM Holding Inc	20190828	56.5	57.49	55.95	57.22	555850	57.22	up	up	correct
CDE.US	Coeur Mining Inc	20190828	5.62	5.82	5.5063	5.71	8444733	5.71	up	up	correct
CDR.US	PC	20190828	21.85	22.0281	21.85	21.9	6610	18.3947	up	down	incorrect
CE.US	Celanese Corporation	20190828	107.04	109.72	106.59	109.54	798000	104.3133	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20190828	23.35	23.62	23.17	23.6	12720	23.1922	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190828	24.89	24.9999	24.26	24.26	1837	22.2201	down	down	correct
CEIX.US	CONSOL Energy Inc	20190828	16.51	16.81	15.92	16.38	289786	16.38	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190828	7.3	7.5418	7.21	7.5418	3983	6.9669	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190828	52.95	54.05	52.95	53.85	88540	43.3767	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190828	6.74	6.8771	6.73	6.82	843758	49.0728	up	up	correct
CEPU.US	Central Puerto S.A	20190828	3.26	3.35	3.16	3.23	529096	3.1495	down	down	correct
CEQP.US	P	20190828	9.27	9.3	9.22	9.23	105888	7.2677	down	down	correct
CF.US	CF Industries Holdings Inc	20190828	46.36	47.6	46.065	47.31	1314043	44.1971	up	up	correct
CFX.US	Colfax Corporation	20190828	24.76	25.38	24.52	25.32	1152369	25.32	up	up	correct
CFXA.US	Colfax Corporation	20190828	113.59	116.5	113.59	116.5	22300	106.6033	up	up	correct
CGA.US	China Green Agriculture Inc	20190828	5.17	5.17	4.91	5.14	17667	5.14	down	down	correct
CGAU.US	Centerra Gold Inc	20190828	9.57	9.69	9.37	9.53	45400	9.1745	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20190828	42.73	42.95	42.46	42.49	70917	39.0157	down	down	correct
CHD.US	Church & Dwight Co. Inc	20190828	79.95	80.39	79.445	80.28	1287775	78.1563	up	up	correct
CHE.US	Chemed Corporation	20190828	422.02	425.38	417.68	424.14	136227	421.3909	up	up	correct
CHGG.US	Chegg Inc	20190828	39.68	40.37	39.24	40.17	1113327	40.17	up	up	correct
CHH.US	Choice Hotels International Inc	20190828	89.94	91.05	89.44	90.75	279718	89.6759	up	down	incorrect
CHK.US	PD	20190828	43.65	43.65	42.77	43.11	7876	36.9893	down	down	correct
CHMI.US	PB	20190828	25.19	25.2	25.05	25.1	13651	20.5392	down	down	correct
CHN.US	The China Fund Inc	20190828	19.2	19.25	19.2	19.24	2060	11.0877	up	up	correct
CHRA.US	Charah Solutions Inc	20190828	2.5	2.66	2.5	2.59	24983	2.59	up	up	correct
CHS.US	Chico's FAS Inc	20190828	2.52	3.12	2.33	3.05	8454394	2.8033	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190828	34.02	34.1	34	34.03	97590	31.5938	up	down	incorrect
CHWY.US	Chewy Inc	20190828	30.5	30.85	30.19	30.4	683966	30.4	down	down	correct
CI.US	Cigna Corporation	20190828	146.28	149.38	145.505	147.45	2343284	144.8103	up	up	correct
CIA.US	Citizens Inc	20190828	6.14	6.33	6.1	6.17	74477	6.17	up	up	correct
CIB.US	Bancolombia S.A	20190828	48.56	49.175	48.49	48.76	148671	45.6421	up	up	correct
CIEN.US	Ciena Corporation	20190828	39.45	40.355	39.19	40	2469325	40	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20190828	2.59	2.61	2.58	2.61	13242	2.188	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20190828	3.42	3.42	3.26	3.33	3591199	2.8625	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190828	15.24	15.35	15.1195	15.26	157113	13.309	up	up	correct
CIM.US	PD	20190828	26.47	26.47	26.31	26.35	21620	20.6958	down	down	correct
CINR.US	Ciner Resources LP	20190828	15.52	15.8399	15.52	15.71	21721	14.4119	up	up	correct
CIO.US	PA	20190828	25.4349	25.6523	25.4349	25.6523	2324	22.0317	up	down	incorrect
CIR.US	CIRCOR International Inc	20190828	34	34	33.03	33.7	130587	33.7	down	down	correct
CIXX.US	CI Financial Corp	20190828	14.4074	14.4074	14.4074	14.4074	181	13.9007
CL.US	Colgate	20190828	73.5	74.07	73.32	74	2050649	70.2222	up	down	incorrect
CLB.US	Core Laboratories N.V	20190828	37.32	39.93	37.195	39.41	640701	38.547	up	up	correct
CLF.US	Cleveland	20190828	7.6	7.81	7.49	7.72	13035770	6.9544	up	up	correct
CLH.US	Clean Harbors Inc	20190828	72.22	74.36	72.09	74.16	365892	74.16	up	up	correct
CLI.US	Mack	20190828	20	20.345	19.97	20.25	258102	19.3505	up	up	correct
CLPR.US	Clipper Realty Inc	20190828	10.77	11.16	10.77	11.15	9236	9.928	up	up	correct
CLR.US	Continental Resources Inc	20190828	28.79	30.05	28.69	29.68	2350448	29.221	up	up	correct
CLS.US	Celestica Inc	20190828	6.11	6.33	6.08	6.22	185147	6.22	up	down	incorrect
CLW.US	Clearwater Paper Corporation	20190828	15.52	16.195	15.52	15.81	129480	15.81	up	up	correct
CLX.US	The Clorox Company	20190828	158.83	160.19	158.42	159.98	557116	151.5981	up	down	incorrect
CM.US	Canadian Imperial Bank of Commerce	20190828	75.24	77.07	75.09	76.82	977220	68.1704	up	down	incorrect
CMA.US	Comerica Incorporated	20190828	58.68	60.34	58.6	60.07	1612307	53.1219	up	up	correct
CMC.US	Commercial Metals Company	20190828	14.91	15.45	14.69	15.29	1267659	14.5649	up	up	correct
CMCM.US	Cheetah Mobile Inc	20190828	3.78	4.015	3.75	3.98	488430	2.0839	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20190828	839.89	841	833	839.34	235903	839.34	down	up	incorrect
CMI.US	Cummins Inc	20190828	142.63	145.88	141.53	145.6	1169166	137.3311	up	up	correct
CMO.US	Capstead Mortgage Corporation	20190828	7.44	7.45	7.19	7.21	1019503	5.8745	down	down	correct
CMP.US	Compass Minerals International Inc	20190828	48.97	50.15	48.58	49.51	213438	44.1787	up	down	incorrect
CMRE.US	PE	20190828	25.6	25.67	25.56	25.67	11952	21.0505	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190828	27.14	27.3	27.0797	27.23	18956	23.8676	up	up	correct
CMSC.US	CMS Energy Corp	20190828	27.865	28.07	27.85	28	17657	24.7712	up	up	correct
CMSD.US	CMS Energy Corp	20190828	27.42	27.63	27.407	27.58	42200	24.7707	up	down	incorrect
CMU.US	MFS High Yield Municipal Trust	20190828	4.8	4.84	4.7901	4.84	43254	4.335	up	up	correct
CNA.US	CNA Financial Corporation	20190828	46.33	46.65	46.14	46.39	125807	40.2333	up	up	correct
CNC.US	Centene Corporation	20190828	44.8	45.75	44.58	45.32	4120353	45.32	up	up	correct
CNF.US	CNFinance Holdings Limited	20190828	5.44	5.44	5.1743	5.25	44630	5.25	down	down	correct
CNHI.US	CNH Industrial N.V	20190828	9.23	9.41	9.2	9.38	977381	9.0295	up	up	correct
CNI.US	Canadian National Railway Company	20190828	90.38	90.85	90.11	90.45	596194	85.4795	up	up	correct
CNK.US	Cinemark Holdings Inc	20190828	37.1	37.79	37.1	37.6	931195	36.3451	up	down	incorrect
CNMD.US	CONMED Corporation	20190828	99.98	100.96	99.53	100.68	133828	98.6859	up	up	correct
CNNE.US	Cannae Holdings Inc	20190828	27.83	28.14	27.55	27.97	492759	27.97	up	up	correct
CNP.US	CenterPoint Energy Inc	20190828	27.29	27.39	27.16	27.31	3572110	25.445	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20190828	22.74	23.54	22.74	23.47	3048570	19.2135	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190828	4.33	4.54	4.28	4.4	400719	2.5999	up	up	correct
CNS.US	Cohen & Steers Inc	20190828	52.23	52.83	51.51	52.68	295616	47.0273	up	up	correct
CNX.US	CNX Resources Corporation	20190828	7.57	7.73	7.465	7.68	2880530	7.68	up	up	correct
CO.US	Global Cord Blood Corporation	20190828	4.61	4.75	4.4201	4.43	154057	4.43	down	up	incorrect
COE.US	China Online Education Group	20190828	4.36	4.39	4.36	4.38	1120	4.38	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20190828	16.67	16.86	16.5	16.79	4819628	16.024	up	up	correct
COLD.US	Americold Realty Trust	20190828	36.12	36.42	35.9067	36.16	987402	34.2719	up	up	correct
COO.US	The Cooper Companies Inc	20190828	324	325.69	318.2	320.97	352594	320.8616	down	down	correct
COP.US	ConocoPhillips	20190828	51.41	52.235	51.25	51.95	4880333	48.0803	up	up	correct
COR.US	CoreSite Realty Corporation	20190828	113.26	113.65	112.6	113.26	169210	102.6353
CORR.US	PA	20190828	26.02	26.1	25.98	26.1	3493	21.3873	up	up	correct
COTY.US	Coty Inc	20190828	9.37	9.41	9.02	9.33	10251680	9.0192	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190828	235.42	237.19	235.18	235.2	1574405	43.865	down	down	correct
CPA.US	Copa Holdings S.A	20190828	100.74	101.47	100	100.74	367500	98.5838
CPAC.US	Cementos Pacasmayo S.A.A	20190828	8.16	8.22	8.16	8.19	14571	6.4393	up	up	correct
CPB.US	Campbell Soup Company	20190828	41.98	42.08	41.56	41.97	1641957	39.1873	down	down	correct
CPE.US	Callon Petroleum Company	20190828	4.06	4.295	4.02	4.21	1774099	42.1	up	up	correct
CPF.US	Central Pacific Financial Corp	20190828	27.37	27.78	27.37	27.59	80991	24.9014	up	down	incorrect
CPG.US	Crescent Point Energy Corp	20190828	2.99	3.1899	2.99	3.16	1845833	3.0972	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20190828	93.13	93.86	92.82	93.22	44722	89.28	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190828	8.74	9.1731	8.7	8.99	296124	8.1831	up	down	incorrect
CPRI.US	Capri Holdings Limited	20190828	25.79	26.48	25.43	26.2	3010300	26.2	up	up	correct
CPS.US	Cooper	20190828	31.71	34.32	31.25	34.11	400260	34.11	up	up	correct
CPT.US	Camden Property Trust	20190828	107.12	108.02	107.01	107.97	363863	100.0988	up	down	incorrect
CR.US	Crane Co	20190828	72.64	74.54	72.64	74.13	161701	70.2147	up	down	incorrect
CRD.US	B	20190828	8.52	8.7	8.52	8.69	20904	8.2283	up	up	correct
CRH.US	CRH plc	20190828	32.26	32.675	32.14	32.53	1631701	30.6138	up	down	incorrect
CRI.US	Carter's Inc	20190828	86.77	90.46	86.23	90.2	619769	87.5193	up	up	correct
CRK.US	Comstock Resources Inc	20190828	5.17	5.6	5.17	5.55	310132	5.55	up	up	correct
CRL.US	Charles River Laboratories International Inc	20190828	126.5	129.54	126.48	129.31	254877	129.31	up	down	incorrect
CRM.US	salesforce.com inc	20190828	152.5	152.78	150.87	151.83	5328744	151.83	down	down	correct
CRS.US	Carpenter Technology Corporation	20190828	44	46.74	43.78	46.51	331912	43.6936	up	down	incorrect
CRT.US	Cross Timbers Royalty Trust	20190828	9.63	9.7999	9.495	9.6847	32287	7.6537	up	down	incorrect
CRY.US	CryoLife Inc	20190828	26.73	27.22	26.64	26.89	138467	26.89	up	down	incorrect
CS.US	Credit Suisse Group AG	20190828	11.26	11.41	11.24	11.35	1703113	10.908	up	up	correct
CSAN.US	W	20190828	46.82	49.24	46.77	49	1558100	48.562	up	down	incorrect
CSL.US	Carlisle Companies Incorporated	20190828	137.14	139.2499	135.77	139.11	253885	134.9949	up	down	incorrect
CSLT.US	Castlight Health Inc	20190828	1.4	1.44	1.39	1.41	351686	1.41	up	up	correct
CSR.US	PC	20190828	25.9829	26	25.9829	26	1321	22.9942	up	up	correct
CSTM.US	Constellium SE	20190828	10.97	11.555	10.97	11.5	664263	11.5	up	up	correct
CSU.US	Capital Senior Living Corporation	20190828	4.3701	4.4801	4.33	4.34	7163	61.1268	down	down	correct
CSV.US	Carriage Services Inc	20190828	20.86	21.32	20.86	21.13	64548	20.527	up	up	correct
CTA.US	PB	20190828	115.6004	117.5	115.25	116.4796	3616	106.1191	up	up	correct
CTBB.US	Qwest Corp. NT	20190828	24.89	25.02	24.87	25	239402	21.2744	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190828	25.1301	25.19	25.1	25.18	173383	21.3918	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190828	5.8	5.88	5.27	5.4	49948	5.4	down	down	correct
CTLT.US	Catalent Inc	20190828	52.09	52.74	51.12	52.19	1290464	52.19	up	down	incorrect
CTOS.US	Custom Truck One Source Inc	20190828	6.45	6.45	5.75	5.89	789219	5.89	down	up	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190828	8.25	8.39	8.24	8.36	33698	33.7	up	up	correct
CTRA.US	Coterra Energy Inc	20190828	16.67	16.86	16.5	16.79	4816500	15.4253	up	up	correct
CTS.US	CTS Corporation	20190828	27.75	28.51	27.63	28.2	66187	27.8065	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20190828	9.6	9.77	9.5542	9.76	153236	8.5983	up	up	correct
CTVA.US	Corteva Inc	20190828	28.48	29.53	28.31	29.17	5091800	28.1477	up	up	correct
CTZ.US	Qwest Corp. NT	20190828	25.692	25.88	25.692	25.8	31250	23.7477	up	down	incorrect
CUBE.US	CubeSmart	20190828	35.66	35.715	35.38	35.49	871528	32.5099	down	up	incorrect
CUBI.US	PF	20190828	26.1283	26.19	26.0599	26.19	1284	22.491	up	up	correct
CUK.US	Carnival Corporation & plc	20190828	41.39	42.15	41.23	42.09	494137	41.0699	up	down	incorrect
CULP.US	Culp Inc	20190828	14.04	14.2602	13.97	14.22	15433	13.1649	up	up	correct
CURO.US	CURO Group Holdings Corp	20190828	13.84	14.22	13.84	13.96	136472	13.2802	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190828	33.71	33.96	33.56	33.81	585203	31.1971	up	up	correct
CVA.US	Covanta Holding Corporation	20190828	16.53	16.89	16.4754	16.87	403235	15.2792	up	up	correct
CVEO.US	Civeo Corporation	20190828	1.27	1.41	1.26	1.39	135390	16.68	up	up	correct
CVI.US	CVR Energy Inc	20190828	31.4196	31.5462	30.3986	30.5411	710258	24.4707	down	up	incorrect
CVNA.US	Carvana Co	20190828	80.25	82.75	78.635	81.96	1033700	81.96	up	up	correct
CVS.US	CVS Health Corporation	20190828	59.06	59.58	58.62	59.48	7820310	55.8	up	down	incorrect
CVX.US	Chevron Corporation	20190828	116.41	117.195	115.88	116.83	4159470	104.0335	up	up	correct
CW.US	Curtiss	20190828	120.42	122.35	119.975	121.7	176133	119.8476	up	up	correct
CWEN.US	Clearway Energy Inc	20190828	17.35	17.6	17.3449	17.56	281685	15.7713	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20190828	16.46	16.62	16.39	16.62	163093	14.8345	up	up	correct
CWH.US	Camping World Holdings Inc	20190828	7.58	7.85	7.47	7.55	1046067	6.5469	down	up	incorrect
CWK.US	Cushman & Wakefield plc	20190828	15.98	16.34	15.98	16.11	501729	16.11	up	up	correct
CWT.US	California Water Service Group	20190828	55.43	55.9	55.43	55.8	131135	53.7833	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20190828	3.21	3.315	3.19	3.27	6662930	3.2264	up	up	correct
CXE.US	MFS High Income Municipal Trust	20190828	5.42	5.42	5.37	5.39	89721	4.8157	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20190828	9.92	9.98	9.88	9.88	18690	8.8077	down	down	correct
CXP.US	Columbia Property Trust Inc	20190828	21.14	21.36	21.075	21.19	283946	16.7156	up	up	correct
CXW.US	CoreCivic Inc	20190828	16.69	17.36	16.6738	17.02	413188	15.5795	up	up	correct
CYD.US	China Yuchai International Limited	20190828	12.86	13.1598	12.86	12.98	18491	11.1624	up	up	correct
CYH.US	Community Health Systems Inc	20190828	1.82	2.15	1.82	2.14	3414609	2.14	up	up	correct
CZZ.US	Cosan Limited	20190828	13.84	13.84	13.31	13.59	2275683	12.7519	down	down	correct
D.US	Dominion Energy Inc	20190828	77.29	77.35	76.5	76.89	2133920	69.6583	down	down	correct
DAC.US	Danaos Corporation	20190828	7.04	7.145	6.97	6.98	2601	6.828	down	down	correct
DAL.US	Delta Air Lines Inc	20190828	55.84	57.165	55.8	56.68	5264070	55.8768	up	up	correct
DAN.US	Dana Incorporated	20190828	11.66	12.28	11.57	12.28	2162711	11.9302	up	up	correct
DAR.US	Darling Ingredients Inc	20190828	18.21	18.58	18.2	18.41	647095	18.41	up	up	correct
DAVA.US	Endava plc	20190828	37.3	37.83	36.645	37.5	52373	37.5	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190828	7.07	7.205	7.05	7.16	2734712	7.16	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20190828	10.74	10.765	10.28	10.48	2452705	10.48	down	down	correct
DBI.US	Designer Brands Inc	20190828	14.29	15.08	14.22	14.96	2516642	14.2895	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190828	20.72	20.78	20.64	20.75	39841	17.3071	up	down	incorrect
DBRG.US	PJ	20190828	22.25	22.4695	22.24	22.26	14064	18.7393	up	down	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190828	9.28	9.31	9.18	9.3	30525	7.8877	up	down	incorrect
DCI.US	Donaldson Company Inc	20190828	46.17	47.16	46.14	46.8	337811	45.2205	up	down	incorrect
DCM.US	NTT DOCOMO INC	20190828	8050	8120	8040	8100	203710	8100	up	up	correct
DCO.US	Ducommun Incorporated	20190828	40.77	41.2	40.6	40.71	49115	40.71	down	down	correct
DCP.US	PC	20190828	24.75	24.75	24.4	24.42	24568	19.4028	down	down	correct
DCUE.US	Dominion Energy Inc	20190828	104	104	102.33	102.73	249700	87.6982	down	down	correct
DD.US	DuPont de Nemours Inc	20190828	63.6	64.62	63.28	64.06	6369123	61.3646	up	up	correct
DDD.US	3D Systems Corporation	20190828	6.58	6.8	6.52	6.69	1114216	6.69	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190828	13.5	13.65	12.8072	13	39862	10.4998	down	up	incorrect
DDS.US	Dillard's Inc	20190828	54.66	58.91	54.66	57.98	1010136	56.5379	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190828	26.14	26.22	26.08	26.08	13565	21.9418	down	down	correct
DE.US	Deere & Company	20190828	149.49	153.47	148.97	152.72	1484829	147.6211	up	down	incorrect
DEA.US	Easterly Government Properties Inc	20190828	20.46	20.55	20.4	20.47	537544	18.2135	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190828	140.16	144.275	139.6	142.96	337754	142.96	up	up	correct
DEI.US	Douglas Emmett Inc	20190828	41.17	41.545	41.17	41.31	299667	38.2341	up	up	correct
DELL.US	Dell Technologies Inc	20190828	45.52	45.62	44.35	45.3	2092046	22.96	down	down	correct
DEO.US	Diageo plc	20190828	168.27	169.15	167.5	169.03	272348	161.1491	up	up	correct
DESP.US	Despegar.com Corp	20190828	10.64	10.837	10.52	10.7	479716	10.7	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190828	9.46	9.55	9.41	9.51	60951	7.9455	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190828	10.89	10.93	10.69	10.8	112668	10.8	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190828	25.65	25.7	25.48	25.52	37572	21.7143	down	down	correct
DFS.US	Discover Financial Services	20190828	77.17	79.36	77.16	78.96	1563114	74.8694	up	up	correct
DG.US	Dollar General Corporation	20190828	34.6275	35.44	34.5	35.2575	2451398	138.5758	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20190828	100.25	101.14	100.11	100.93	863055	96.4272	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190828	3.05	3.0595	3.04	3.04	82873	2.4813	down	down	correct
DHI.US	D.R. Horton Inc	20190828	48.82	49.23	48.46	49	2501659	47.8415	up	up	correct
DHT.US	DHT Holdings Inc	20190828	5.57	5.75	5.52	5.67	867087	4.3807	up	up	correct
DHX.US	DHI Group Inc	20190828	3.63	3.67	3.55	3.67	318962	3.67	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190828	17.35	17.44	17.25	17.39	123075	14.9502	up	up	correct
DIN.US	Dine Brands Global Inc	20190828	70.6	73.52	70.29	73.28	391798	68.3796	up	up	correct
DIS.US	The Walt Disney Company	20190828	134.06	136.73	133.52	136.55	5957541	135.7368	up	up	correct
DK.US	Delek US Holdings Inc	20190828	30.76	31.445	30.34	31.22	997360	29.4204	up	down	incorrect
DKL.US	Delek Logistics Partners LP	20190828	29.17	29.85	29.17	29.73	18864	23.1811	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20190828	33.71	34.58	33.5	34.25	2468203	30.8501	up	down	incorrect
DLB.US	Dolby Laboratories Inc	20190828	60.87	61.56	60.5	61.32	282900	59.7542	up	up	correct
DLNG.US	PB	20190828	16.48	16.49	16.2001	16.3392	2755	12.9409	down	down	correct
DLX.US	Deluxe Corporation	20190828	43.88	44.755	43.2965	44.42	235653	41.004	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190828	14.26	14.34	14.21	14.23	84195	12.8139	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190828	21.23	21.75	21.23	21.3	36322	17.0599	up	up	correct
DNOW.US	NOW Inc	20190828	11.23	11.62	11.155	11.54	654193	11.54	up	up	correct
DNP.US	DNP Select Income Fund Inc	20190828	12.47	12.6	12.45	12.45	508048	10.556	down	down	correct
DOC.US	Physicians Realty Trust	20190828	17.37	17.46	17.24	17.29	1279080	15.3384	down	down	correct
DOOR.US	Masonite International Corporation	20190828	49.38	50.21	48.9	50.03	76573	50.03	up	up	correct
DOV.US	Dover Corporation	20190828	88.54	90.84	88.41	90.78	656522	87.1436	up	up	correct
DOW.US	Dow Inc	20190828	41.15	42.64	40.76	42.52	4641840	37.1366	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190828	15.33	15.385	15.16	15.29	128843	11.8021	down	down	correct
DPZ.US	Domino's Pizza Inc	20190828	221.81	226.9	221.81	225.85	754899	221.0401	up	up	correct
DQ.US	Daqo New Energy Corp	20190828	51.22	51.91	50.52	51.45	621955	10.29	up	up	correct
DRD.US	DRDGOLD Limited	20190828	4.77	4.77	4.56	4.67	208763	4.0529	down	down	correct
DRE.US	Duke Realty Corporation	20190828	32.9	33.19	32.8	33.09	1135612	31.3357	up	up	correct
DRI.US	Darden Restaurants Inc	20190828	119.42	120.71	119.04	120.2	639481	115.2525	up	up	correct
DRQ.US	Dril	20190828	44.86	46.6	44.48	46.06	365491	46.06	up	up	correct
DS.US	PD	20190828	24.58	24.7028	24.57	24.698	1228	22.1776	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20190828	19.57	19.85	19.5513	19.67	300450	15.4718	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190828	8.5	8.53	8.46	8.48	83219	7.6101	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190828	10.73	10.77	10.71	10.73	83589	9.0006
DSX.US	PB	20190828	24.85	25.2	24.85	25.1308	8280	20.9331	up	up	correct
DT.US	Dynatrace Inc	20190828	23.31	24	22.6	23.01	470519	23.01	down	down	correct
DTE.US	DTE Energy Company	20190828	130.64	130.73	129.15	129.53	742630	102.0036	down	down	correct
DTF.US	DTF Tax	20190828	14.1	14.1324	14.1	14.115	24462	13.0817	up	up	correct
DTLA.US	P	20190828	20.01	20.3512	19.91	19.91	2217	19.91	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190828	26.98	27.26	26.98	27.25	27439	24.3617	up	up	correct
DTY.US	DTE Energy Company	20190828	27.67	27.79	27.6018	27.79	17225	24.1029	up	down	incorrect
DUK.US	PA	20190828	27.35	27.59	27.35	27.59	115113	24.5765	up	down	incorrect
DUKB.US	Duke Energy Corp	20190828	27.805	27.89	27.77	27.89	18706	24.5058	up	up	correct
DVA.US	DaVita Inc	20190828	53.67	54.61	53.51	54.47	2331052	54.47	up	up	correct
DVD.US	Dover Motorsports Inc	20190828	2.01	2.05	2.01	2.01	64634	1.7692
DVN.US	Devon Energy Corporation	20190828	21.53	22.21	21.48	21.92	5824837	19.6253	up	down	incorrect
DXC.US	DXC Technology Company	20190828	31.57	32.02	31.1	31.82	3578986	30.8163	up	up	correct
DY.US	Dycom Industries Inc	20190828	43	45.8	40.16	44.77	1124439	44.77	up	up	correct
E.US	Eni S.p.A	20190828	29.57	29.75	29.51	29.58	324377	25.1246	up	up	correct
EAF.US	GrafTech International Ltd	20190828	11.38	11.71	11.23	11.69	791776	11.3347	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190828	26.31	26.47	26.31	26.45	43087	25.2358	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190828	9.91	9.98	9.77	9.84	52027	7.5704	down	up	incorrect
EAT.US	Brinker International Inc	20190828	38.29	38.52	37.865	38.19	799745	37.0913	down	down	correct
EB.US	Eventbrite Inc	20190828	18.4	18.51	17.8775	18.01	796950	18.01	down	down	correct
EBF.US	Ennis Inc	20190828	19.66	20.08	19.66	20.08	76624	18.0298	up	down	incorrect
EBR.US	Centrais Elétricas Brasileiras S.A.	20190828	10.11	10.61	9.98	10.48	511342	9.3391	up	up	correct
EBS.US	Emergent BioSolutions Inc	20190828	40.45	41.67	40.2	40.61	259521	40.61	up	up	correct
EC.US	Ecopetrol S.A	20190828	15.38	15.46	15.26	15.29	922402	13.284	down	up	incorrect
ECC.US	Eagle Point Credit Company Inc	20190828	16.05	16.4559	16	16.03	241941	11.9045	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20190828	26.37	26.66	26.37	26.58	7010	22.2205	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190828	25.65	25.698	25.51	25.6478	2383	21.6629	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190828	25.71	25.71	25.5721	25.5721	4153	23.0654	down	down	correct
ECL.US	Ecolab Inc	20190828	203.56	205.2	202.79	204.78	1157762	200.1115	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190828	9.1	9.13	8.99	9.03	44174	9.03	down	down	correct
ECVT.US	Ecovyst Inc	20190828	14.06	14.4	14.06	14.24	36971	10.1182	up	up	correct
ED.US	Consolidated Edison Inc	20190828	88.13	88.5254	87.35	87.77	1666890	80.4156	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190828	6.62	6.62	6.53	6.6	103750	5.5028	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190828	13.07	13.1	12.95	13.1	64054	9.7964	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190828	11.6	11.7034	11.56	11.66	19972	8.9135	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190828	5.78	5.97	5.5	5.51	223569	5.51	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20190828	109	112.48	108.135	111.06	15955610	11.106	up	up	correct
EEA.US	The European Equity Fund Inc	20190828	8.5066	8.6977	8.426	8.68	162145	8.2543	up	up	correct
EEX.US	Emerald Holding Inc	20190828	9.28	9.37	9.12	9.21	281487	9.0659	down	down	correct
EFL.US	Eaton Vance Floating	20190828	9.1783	9.28	9.17	9.19	87728	8.1782	up	up	correct
EFR.US	Eaton Vance Senior Floating	20190828	12.76	12.8499	12.76	12.8	190691	10.9175	up	up	correct
EFT.US	Eaton Vance Floating	20190828	13.04	13.05	13	13.02	149872	11.1897	down	down	correct
EFX.US	Equifax Inc	20190828	144.04	145.3	143.19	144.89	425159	142.1127	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190828	12.94	12.98	12.905	12.96	96068	11.9151	up	down	incorrect
EGHT.US	8x8 Inc	20190828	24.13	24.38	22.99	24.06	807382	24.06	down	down	correct
EGO.US	Eldorado Gold Corporation	20190828	9.56	9.62	9.21	9.55	2618579	9.55	down	down	correct
EGP.US	EastGroup Properties Inc	20190828	121.72	123.025	121.28	122.61	141490	116.303	up	up	correct
EGY.US	VAALCO Energy Inc	20190828	1.56	1.63	1.56	1.59	117854	1.59	up	up	correct
EHC.US	Encompass Health Corporation	20190828	58.13	59.33	58.08	59	488916	56.9053	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20190828	9.75	9.83	9.72	9.83	94272	8.1191	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190828	9.85	9.88	9.83	9.87	37401	9.2592	up	up	correct
EIC.US	Eagle Point Income Company Inc	20190828	19.855	20	19.63	19.9	7200	19.9	up	up	correct
EIG.US	Employers Holdings Inc	20190828	42.29	43.12	42.29	42.52	65119	40.0064	up	up	correct
EIX.US	Edison International	20190828	73.19	73.27	71.74	71.78	2269755	65.1439	down	down	correct
EL.US	The Estée Lauder Companies Inc	20190828	199.74	202.57	199.02	202.55	1679920	198.8607	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20190828	25.64	25.97	25.51	25.78	2488627	25.78	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190828	26.28	26.42	26.17	26.38	45973	23.4406	up	down	incorrect
ELF.US	e.l.f. Beauty Inc	20190828	17.41	17.9	17.38	17.57	949732	17.57	up	up	correct
ELP.US	Companhia Paranaense de Energia	20190828	11.6	11.93	11.52	11.86	1594858	5.1764	up	down	incorrect
ELS.US	Equity LifeStyle Properties Inc	20190828	134.84	135.4	134	134.75	524172	64.2435	down	up	incorrect
ELVT.US	Elevate Credit Inc	20190828	4.29	4.48	4.21	4.47	95819	4.47	up	up	correct
ELY.US	Callaway Golf Company	20190828	16.75	17.32	16.67	17.3	1050787	17.2711	up	down	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190828	13.64	13.78	13.64	13.78	193950	11.2582	up	up	correct
EME.US	EMCOR Group Inc	20190828	80.61	82.87	80.12	82.57	291702	81.7338	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20190828	13.83	14.03	13.83	13.96	31153	11.244	up	up	correct
EMN.US	Eastman Chemical Company	20190828	61.49	63.23	61.22	62.79	663765	57.8682	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190828	8.15	8.34	8.15	8.31	90977	33.7348	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190828	26.71	26.86	26.6	26.84	24562	25.0029	up	up	correct
EMR.US	Emerson Electric Co	20190828	56.95	57.93	56.64	57.83	1735606	54.5596	up	up	correct
ENB.US	Enbridge Inc	20190828	33.01	33.29	32.88	33.01	4159002	28.2877
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190828	27.8	27.8	27.6643	27.71	79532	25.172	down	down	correct
ENBL.US	Enable Midstream Partners LP	20190828	12.46	12.59	12.31	12.51	477293	9.6254	up	up	correct
ENIA.US	Enel Américas S.A	20190828	7.98	7.98	7.915	7.96	577473	7.2387	down	up	incorrect
ENIC.US	Enel Chile S.A	20190828	4.08	4.1036	3.98	4.07	191473	3.5338	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190828	25.8194	25.8194	25.8194	25.8194	534	22.8331
ENLC.US	EnLink Midstream LLC	20190828	7.29	7.68	7.27	7.61	6741629	5.8464	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190828	27.22	27.39	27.22	27.39	4179	25.3046	up	up	correct
ENR.US	PA	20190828	83	84.89	83	84.74	36131	70.3794	up	down	incorrect
ENS.US	EnerSys	20190828	54.16	55.73	53.89	55.51	247579	54.2003	up	up	correct
ENV.US	Envestnet Inc	20190828	55.29	55.98	54.945	55.86	240426	55.86	up	up	correct
ENVA.US	Enova International Inc	20190828	23.68	24.14	23.4	24.03	213187	24.03	up	up	correct
ENZ.US	Enzo Biochem Inc	20190828	3.03	3.16	2.96	3.12	64128	3.12	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20190828	5.38	5.42	5.31	5.32	239804	4.1808	down	down	correct
EOG.US	EOG Resources Inc	20190828	71.67	73.48	71.62	72.53	3055915	67.0344	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190828	14.76	14.86	14.7265	14.82	96441	12.6043	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190828	16.28	16.4	16.21	16.3	122110	14.0546	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190828	22.72	22.96	22.72	22.8	17420	20.8476	up	up	correct
EP.US	PC	20190828	53.95	53.95	52.2668	53.18	2996	53.18	down	up	incorrect
EPAC.US	Enerpac Tool Group Corp	20190828	20.9	21.445	20.9	21.38	269167	21.2608	up	up	correct
EPAM.US	EPAM Systems Inc	20190828	188.18	190.12	184.48	189.75	227009	189.75	up	up	correct
EPC.US	Edgewell Personal Care Company	20190828	27.48	28.31	27.47	28	450195	27.4488	up	up	correct
EPD.US	Enterprise Products Partners L.P	20190828	28	28.27	27.91	28.22	2639488	23.3378	up	up	correct
EPR.US	PG	20190828	25.66	25.95	25.65	25.86	7038	22.2899	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20190828	22.11	22.33	22.075	22.31	796245	20.1386	up	down	incorrect
EQC.US	PD	20190828	27.19	27.2	27.17	27.19	3544	24.0274
EQNR.US	Equinor ASA	20190828	16.83	16.995	16.76	16.92	1569487	15.5257	up	up	correct
EQR.US	Equity Residential	20190828	83.85	84.05	83.34	83.63	1749605	77.2813	down	down	correct
EQS.US	Equus Total Return Inc	20190828	1.68	1.721	1.68	1.7082	4965	1.7082	up	up	correct
EQT.US	EQT Corporation	20190828	9.92	10.35	9.82	10.19	7392313	10.1039	up	up	correct
ERF.US	Enerplus Corporation	20190828	6.14	6.57	6.12	6.47	1341938	6.0811	up	up	correct
ERJ.US	Embraer S.A	20190828	16.83	17.24	16.73	17.16	845193	17.16	up	up	correct
ES.US	Eversource Energy	20190828	80.85	81.13	79.71	80.29	1307009	75.023	down	up	incorrect
ESE.US	ESCO Technologies Inc	20190828	73.68	75.58	73.35	74.93	192413	74.3118	up	up	correct
ESGC.US	Eros STX Global Corporation	20190828	1.35	1.52	1.33	1.48	2098066	1.48	up	up	correct
ESI.US	Element Solutions Inc	20190828	8.58	8.8	8.55	8.69	951700	8.5598	up	up	correct
ESNT.US	Essent Group Ltd	20190828	46.97	47.81	46.72	47.64	607395	45.8647	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190828	13.5	13.68	13.46	13.64	1770650	12.962	up	up	correct
ESS.US	Essex Property Trust Inc	20190828	319.57	320.66	317.63	319.74	187557	297.9371	up	up	correct
ESTC.US	Elastic N.V	20190828	79.9	81.45	78.695	80.13	2119758	80.13	up	up	correct
ESTE.US	Earthstone Energy Inc	20190828	3.2	3.47	3.17	3.41	168832	3.41	up	up	correct
ETB.US	Eaton Vance Tax	20190828	15.11	15.22	15.05	15.1	84866	12.5446	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20190828	17	17.41	16.9	17.36	212900	14.7577	up	up	correct
ETG.US	Eaton Vance Tax	20190828	15.55	15.59	15.44	15.58	222464	13.0988	up	up	correct
ETI.US	P	20190828	7.2	7.25	7.2	7.2	440150	3.9429
ETJ.US	Eaton Vance Risk	20190828	9.22	9.26	9.21	9.22	131374	7.6993
ETN.US	Eaton Corporation plc	20190828	76.5	77.99	76.12	77.87	1346992	73.3397	up	up	correct
ETO.US	Eaton Vance Tax	20190828	24.66	24.7	24.2	24.56	48247	20.5331	down	down	correct
ETP.US	P	20190828	18.7	18.7	18.7	18.7	1000	17.215
ETR.US	Entergy Corporation	20190828	112.34	112.595	111.5	112.32	946205	103.6985	down	up	incorrect
ETRN.US	Equitrans Midstream Corporation	20190828	12.82	13.36	12.73	13.28	3507778	10.7085	up	down	incorrect
ETV.US	Eaton Vance Tax	20190828	14.44	14.54	14.42	14.46	225078	11.7437	up	up	correct
ETW.US	Eaton Vance Tax	20190828	9.38	9.44	9.34	9.36	287225	7.7453	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190828	21.06	21.07	21	21.04	22995	19.2002	down	down	correct
ETY.US	Eaton Vance Tax	20190828	11.56	11.6595	11.54	11.64	261261	9.6651	up	up	correct
EURN.US	Euronav NV	20190828	7.83	7.96	7.81	7.95	143073	6.5684	up	up	correct
EVA.US	Enviva Partners LP	20190828	30.39	31.34	30.22	31.2	68334	26.7996	up	up	correct
EVC.US	Entravision Communications Corporation	20190828	3.12	3.19	2.98	2.98	2344411	2.6448	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20190828	6.05	6.08	6.03	6.03	78692	5.1843	down	up	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190828	13.0454	13.1218	13.0354	13.0354	6608	10.8201	down	down	correct
EVH.US	Evolent Health Inc	20190828	6.29	6.67	6.25	6.56	994568	6.56	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20190828	12.95	12.99	12.93	12.95	51802	11.7189
EVR.US	Evercore Inc	20190828	75.66	77.5	75.42	76.95	199450	71.9182	up	up	correct
EVRG.US	Evergy Inc	20190828	65.2	65.57	64.67	64.89	2843438	59.5811	down	up	incorrect
EVRI.US	Everi Holdings Inc	20190828	8.95	9.22	8.89	9.14	418135	9.14	up	up	correct
EVT.US	Eaton Vance Tax	20190828	23.2	23.38	23.11	23.37	100062	19.6845	up	down	incorrect
EVTC.US	EVERTEC Inc	20190828	34.28	35.34	33.84	34.65	587296	34.2004	up	up	correct
EW.US	Edwards Lifesciences Corporation	20190828	214.59	217.8	213.95	216.9	1405374	72.3	up	up	correct
EXD.US	Eaton Vance Tax	20190828	9.32	9.39	9.32	9.35	33484	7.888	up	up	correct
EXG.US	Eaton Vance Tax	20190828	7.98	8.0599	7.95	8.01	566269	6.6988	up	up	correct
EXK.US	Endeavour Silver Corp	20190828	2.74	2.79	2.6	2.65	4438267	2.65	down	up	incorrect
EXP.US	Eagle Materials Inc	20190828	81.28	82.39	80.465	81.84	351476	81.1128	up	down	incorrect
EXPR.US	Express Inc	20190828	1.88	2.29	1.87	2.26	4880466	2.26	up	down	incorrect
EXR.US	Extra Space Storage Inc	20190828	121.58	121.93	120.97	121	616727	111.8633	down	down	correct
EXTN.US	Exterran Corporation	20190828	9.83	10.2	9.73	10	196200	10	up	up	correct
FAF.US	First American Financial Corporation	20190828	57.71	58.32	57.49	58.18	511073	53.8855	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190828	35.09	35.78	35.01	35.64	215823	35.118	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20190828	49.16	49.97	49	49.72	1097128	48.1837	up	up	correct
FBK.US	FB Financial Corporation	20190828	34.79	35.6895	34.79	35.22	19696	34.3298	up	down	incorrect
FBP.US	First BanCorp	20190828	9.21	9.52	9.2	9.36	905291	8.8311	up	up	correct
FC.US	Franklin Covey Co	20190828	36.72	37.07	36.49	36.79	13398	36.79	up	down	incorrect
FCF.US	First Commonwealth Financial Corporation	20190828	12.05	12.37	12.04	12.19	190323	11.1573	up	up	correct
FCN.US	FTI Consulting Inc	20190828	105.8	107.46	104.94	106.46	148965	106.46	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20190828	27.81	28.03	27.77	28	280574	25.1597	up	down	incorrect
FCRW.US	First Eagle Alternative Capital Preffered	20190828	26.49	26.49	26.41	26.49	700	22.7581
FCT.US	First Trust Senior Floating Rate Income Fund II	20190828	11.69	11.79	11.68	11.71	45824	9.3753	up	up	correct
FCX.US	Freeport	20190828	8.74	8.99	8.58	8.95	15458760	8.8104	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190828	13.16	13.208	13.08	13.16	64742	11.1183
FDP.US	Fresh Del Monte Produce Inc	20190828	25.49	25.73	25.25	25.44	138499	24.6701	down	down	correct
FDS.US	FactSet Research Systems Inc	20190828	272.92	276.92	272	275.96	183408	269.4178	up	up	correct
FDX.US	FedEx Corporation	20190828	149.14	154.45	147.82	153.18	2064903	148.0522	up	up	correct
FE.US	FirstEnergy Corp	20190828	45.55	45.85	45.18	45.52	4650506	41.4015	down	up	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20190828	2.29	2.33	2.26	2.33	38321	2.2247	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20190828	11.19	11.35	11.19	11.29	201478	8.9027	up	up	correct
FENG.US	Phoenix New Media Limited	20190828	3.09	3.16	3.09	3.09	24379	0.2085
FERG.US	Ferguson plc	20190828	70.97	70.97	70.97	70.97	5700	66.1703
FET.US	Forum Energy Technologies Inc	20190828	1.48	1.53	1.4	1.47	616822	29.4	down	down	correct
FF.US	FutureFuel Corp	20190828	10.32	10.73	10.32	10.59	65202	6.4365	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190828	15.46	15.52	15.44	15.49	43991	12.954	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190828	20.26	20.4	20.26	20.38	95212	17.3667	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190828	5.79	5.81	5.71	5.81	79259	4.7265	up	up	correct
FHI.US	Federated Hermes Inc	20190828	31.19	31.6	31.1	31.45	398292	27.7627	up	down	incorrect
FICO.US	Fair Isaac Corporation	20190828	352.03	352.03	345.19	346.36	251089	346.36	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20190828	15.5	15.61	15.42	15.57	100634	13.3512	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20190828	20.55	20.8101	20.55	20.6	31805	17.402	up	up	correct
FINV.US	FinVolution Group	20190828	3.72	3.81	3.68	3.79	657900	3.4339	up	up	correct
FIS.US	Fidelity National Information Services Inc	20190828	135.86	137.62	134.805	137.01	2909696	133.3323	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190828	8.91	9.05	8.908	8.96	180759	8.4642	up	up	correct
FIX.US	Comfort Systems USA Inc	20190828	36.43	37.24	36.27	37	411798	36.3381	up	up	correct
FL.US	Foot Locker Inc	20190828	35.09	35.95	34.75	35.73	3065901	33.7585	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190828	21.32	21.56	21.3161	21.38	17759	18.2342	up	up	correct
FLNG.US	FLEX LNG Ltd	20190828	9.8	9.95	9.75	9.95	4000	8.4743	up	up	correct
FLO.US	Flowers Foods Inc	20190828	23.01	23.04	22.93	22.97	671164	21.0831	down	down	correct
FLOW.US	SPX FLOW Inc	20190828	31.24	32.61	31.24	32.02	269345	31.8912	up	up	correct
FLR.US	Fluor Corporation	20190828	16.29	17.13	16.26	16.84	2133637	16.3761	up	up	correct
FLS.US	Flowserve Corporation	20190828	40.08	41.05	39.75	40.84	528790	38.7751	up	down	incorrect
FLT.US	FLEETCOR Technologies Inc	20190828	291.16	296.49	288.85	295.55	277577	295.55	up	up	correct
FMC.US	FMC Corporation	20190828	82.94	84.45	82.64	84.05	469818	80.6372	up	down	incorrect
FMN.US	Federated Premier Municipal Income Fund	20190828	14.12	14.13	14.084	14.12	11334	12.7555
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190828	33.32	33.57	33.18	33.28	248163	32.0615	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190828	88.34	89.25	88.09	89.21	165835	85.0172	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20190828	13.4389	13.4944	13.25	13.48	65646	11.9686	up	up	correct
FN.US	Fabrinet	20190828	48.2	49.08	47.745	48.52	380224	48.52	up	down	incorrect
FNB.US	PE	20190828	28.87	28.95	28.7	28.81	8883	24.9591	down	down	correct
FND.US	Floor & Decor Holdings Inc	20190828	46.15	47.26	45.81	47.14	754500	47.14	up	up	correct
FNF.US	Fidelity National Financial Inc	20190828	43.65	43.99	43.4	43.98	904606	40.313	up	down	incorrect
FNV.US	Franco	20190828	98.98	98.98	96.62	98.07	569602	95.9412	down	down	correct
FOA.US	Finance Of America Companies Inc	20190828	9.92	9.94	9.9	9.93	105913	9.93	up	up	correct
FOE.US	Ferro Corporation	20190828	9.82	10.24	9.73	10.05	526609	10.05	up	up	correct
FOF.US	Cohen & Steers Closed	20190828	12.57	12.6588	12.44	12.46	93324	10.4139	down	down	correct
FOR.US	Forestar Group Inc	20190828	18.84	19.79	18.84	19.08	26207	19.08	up	up	correct
FPAC.US	U	20190828	10.05	10.2	10.05	10.2	383	8.8284	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190828	23.36	23.49	23.2	23.39	130918	19.9785	up	down	incorrect
FPH.US	Five Point Holdings LLC	20190828	6.81	7.05	6.7	7.01	63781	7.01	up	up	correct
FPI.US	Farmland Partners Inc	20190828	6.18	6.3	6.11	6.23	66318	5.8902	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190828	8.91	9.01	8.88	8.97	206414	7.1721	up	up	correct
FR.US	First Industrial Realty Trust Inc	20190828	38.46	38.765	38.36	38.66	389973	36.6233	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190828	12.43	12.48	12.41	12.42	152300	10.5409	down	down	correct
FRO.US	Frontline Ltd	20190828	8.33	8.53	8.25	8.5	758357	6.9633	up	up	correct
FRT.US	PC	20190828	25.81	25.9	25.81	25.84	145281	23.1326	up	up	correct
FSK.US	FS KKR Capital Corp	20190828	5.6	5.705	5.6	5.67	366488	16.5561	up	up	correct
FSLY.US	Fastly Inc	20190828	29.19	31.92	27.45	31.92	2782090	31.92	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20190828	4.3	4.37	4.16	4.27	2354560	4.27	down	up	incorrect
FSR.US	Fisker Inc	20190828	10.02	10.02	10.02	10.02	304	10.02
FSS.US	Federal Signal Corporation	20190828	29	29.1197	28.4101	28.89	315549	28.2588	down	down	correct
FT.US	Franklin Universal Trust	20190828	7.37	7.39	7.36	7.38	45794	6.4833	up	down	incorrect
FTCH.US	Farfetch Limited	20190828	9.64	9.83	9.36	9.43	1742484	9.43	down	up	incorrect
FTI.US	TechnipFMC plc	20190828	23.4457	24.015	23.1755	23.8606	6645403	17.2583	up	up	correct
FTK.US	Flotek Industries Inc	20190828	1.98	2.11	1.98	2.1	316632	2.1	up	down	incorrect
FTS.US	Fortis Inc	20190828	41.23	41.275	40.98	41.08	523570	37.8457	down	down	correct
FTV.US	Fortive Corporation	20190828	68.56	69.68	68.43	69.64	1495152	57.7049	up	up	correct
FUL.US	H.B. Fuller Company	20190828	39.96	41.06	39.96	40.72	181679	39.5332	up	down	incorrect
FUN.US	Cedar Fair L.P	20190828	54.39	54.92	53.96	54.85	342309	51.9005	up	up	correct
FVRR.US	Fiverr International Ltd	20190828	21.55	23.3977	21.4001	23.17	244128	23.17	up	up	correct
G.US	Genpact Limited	20190828	39.93	40.41	39.67	40.2	1118200	39.3503	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20190828	5.95	6.02	5.92	6.02	462735	4.7481	up	up	correct
GAM.US	PB	20190828	26.74	26.76	26.7	26.71	4545	22.9438	down	down	correct
GATX.US	GATX Corporation	20190828	71.84	73.41	71.75	72.76	197617	68.5313	up	up	correct
GB.US	Global Blue Group Holding AG	20190828	10.05	10.2	10.05	10.2	383	10.2	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190828	25.15	25.35	25.04	25.12	55580	21.6943	down	up	incorrect
GBL.US	GAMCO Investors Inc	20190828	17.31	17.67	17.31	17.67	3000	15.3699	up	up	correct
GBX.US	The Greenbrier Companies Inc	20190828	21.41	22.13	21.324	21.85	456970	20.0188	up	up	correct
GCI.US	Gannett Co Inc	20190828	8.43	8.615	8.35	8.46	770435	7.9652	up	up	correct
GCO.US	Genesco Inc	20190828	35.07	36.53	34.7	35.69	431293	35.69	up	down	incorrect
GCP.US	GCP Applied Technologies Inc	20190828	16.66	16.99	16.51	16.82	193093	16.82	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190828	5.25	5.32	5.22	5.22	47607	4.2769	down	down	correct
GD.US	General Dynamics Corporation	20190828	182.79	185.62	182.13	185.44	535358	174.5258	up	up	correct
GDDY.US	GoDaddy Inc	20190828	63.6	63.77	62.88	63.28	1098793	63.28	down	down	correct
GDL.US	The GDL Fund	20190828	9.34	9.34	9.25	9.26	11611	8.2824	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190828	17.18	17.23	17.105	17.17	24573	14.5754	down	down	correct
GDOT.US	Green Dot Corporation	20190828	30.23	31.17	30.03	30.75	503262	30.75	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20190828	20.23	20.4122	20.21	20.34	167919	17.6346	up	up	correct
GE.US	General Electric Company	20190828	7.92	7.99	7.76	7.94	7212940	62.8755	up	up	correct
GEF.US	Greif Inc	20190828	31.45	32.47	31.02	32.34	359301	29.2231	up	up	correct
GEL.US	Genesis Energy L.P	20190828	19.8	20.19	19.7	20.06	417940	16.3177	up	up	correct
GEO.US	The GEO Group Inc	20190828	16.52	17.295	16.5	17.1	504089	14.1345	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190828	4.55	4.66	4.5	4.63	641837	35.3586	up	up	correct
GES.US	Guess' Inc	20190828	13.96	15.06	13.81	15.04	3658100	14.3201	up	up	correct
GF.US	The New Germany Fund Inc	20190828	13.58	13.59	13.53	13.57	91717	11.2055	down	up	incorrect
GFF.US	Griffon Corporation	20190828	17.13	17.53	16.93	17.25	170039	16.7585	up	up	correct
GFI.US	Gold Fields Limited	20190828	6.15	6.19	5.9	6	8439484	5.6321	down	down	correct
GGB.US	Gerdau S.A	20190828	2.77	2.85	2.745	2.84	9715719	2.4855	up	up	correct
GGG.US	Graco Inc	20190828	43.95	44.95	43.875	44.74	320639	43.5618	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20190828	19.82	19.97	19.71	19.78	37266	15.588	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190828	8.1	8.17	8.09	8.12	102173	6.2437	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190828	10.47	10.6	10.3691	10.57	32540	9.2559	up	up	correct
GHC.US	Graham Holdings Company	20190828	685.31	685.97	673.92	685.97	38751	668.076	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190828	10.5726	10.78	10.42	10.45	23407	10.221	down	down	correct
GHL.US	Greenhill & Co. Inc	20190828	13.77	14.24	13.51	13.89	248068	13.4002	up	up	correct
GHM.US	Graham Corporation	20190828	17.98	18.19	17.7	18.03	27854	16.8601	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20190828	14.13	14.2199	14.1	14.17	108164	11.6172	up	up	correct
GIB.US	CGI Inc	20190828	77.76	78.1999	77.36	77.53	129804	77.53	down	down	correct
GIC.US	Global Industrial Company	20190828	19.29	19.69	19.29	19.68	29895	17.3505	up	up	correct
GIL.US	Gildan Activewear Inc	20190828	36.09	36.325	35.975	36.2	322931	35.2252	up	up	correct
GIM.US	Templeton Global Income Fund	20190828	6.11	6.16	6.07	6.14	480608	5.4019	up	up	correct
GIS.US	General Mills Inc	20190828	52.03	53.18	51.98	53.12	3444669	49.1838	up	up	correct
GIX.US	WS	20190828	285.1	306	285.1	303.7	46647	301.0902	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190828	22.021	22.05	22.01	22.01	2799	20.4354	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190828	20.1472	20.33	20.1472	20.33	2498	19.5563	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190828	20.53	20.75	20.52	20.75	800	20.011	up	up	correct
GKOS.US	Glaukos Corporation	20190828	59.39	62.28	59.17	62	514240	62	up	up	correct
GLOB.US	Globant S.A	20190828	93.68	95.15	92.7	92.89	226995	92.89	down	down	correct
GLOG.US	PA	20190828	26.92	26.93	26.8514	26.895	2698	22.0427	down	down	correct
GLOP.US	PC	20190828	24.1478	24.1899	24.1	24.1397	10960	18.7487	down	down	correct
GLT.US	Glatfelter Corporation	20190828	13.68	14.4	13.6321	14.17	116946	13.0657	up	up	correct
GLW.US	Corning Incorporated	20190828	26.93	27.45	26.78	27.38	3919947	25.5494	up	up	correct
GM.US	General Motors Company	20190828	35.7	36.57	35.58	36.44	7284600	35.2647	up	down	incorrect
GME.US	GameStop Corp	20190828	3.7	3.97	3.67	3.88	6449953	3.88	up	up	correct
GMED.US	Globus Medical Inc	20190828	51.57	52.38	51.52	52.32	534445	52.32	up	up	correct
GMRE.US	PA	20190828	25.9819	26.63	25.9819	26.63	13098	22.6564	up	up	correct
GMS.US	GMS Inc	20190828	22.88	24.04	22.75	23.61	758072	23.61	up	up	correct
GNE.US	PA	20190828	8.604	8.768	8.57	8.74	19136	7.4227	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190828	8.64	8.87	8.6	8.71	280204	7.8582	up	up	correct
GNRC.US	Generac Holdings Inc	20190828	74.88	76.72	74.5	76.71	1145942	76.71	up	up	correct
GNT.US	PA	20190828	25.3873	25.3873	25.3873	25.3873	300	22.9302
GNW.US	Genworth Financial Inc	20190828	4.42	4.47	4.405	4.45	2210749	4.45	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190828	19.6	19.68	19.53	19.55	154617	15.1966	down	up	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190828	15.74	15.96	15.57	15.6	1002735	15.597	down	down	correct
GOLD.US	Barrick Gold Corporation	20190828	19.77	20.07	19.58	19.94	18495230	18.8651	up	up	correct
GOLF.US	Acushnet Holdings Corp	20190828	24.34	25.16	24.34	25.07	364928	24.023	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20190828	36.54	37.18	35.99	36.48	1010189	36.48	down	down	correct
GOTU.US	Gaotu Techedu Inc	20190828	12.76	13.87	12.655	13.73	825700	13.73	up	up	correct
GPC.US	Genuine Parts Company	20190828	87.52	89.07	87.52	88.6	642671	82.0763	up	up	correct
GPI.US	Group 1 Automotive Inc	20190828	73.67	75.71	73.67	74.88	252084	73.3718	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190828	26.59	26.69	26.55	26.62	11767	23.9189	up	up	correct
GPK.US	Graphic Packaging Holding Company	20190828	13.34	13.575	13.34	13.5	2680907	12.8785	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190828	7.65	7.73	7.63	7.7	79558	6.5295	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190828	18.34	18.44	18.275	18.35	330423	15.4224	up	up	correct
GPN.US	Global Payments Inc	20190828	161.64	163.7	159.95	163.43	1662918	161.6604	up	up	correct
GPRK.US	GeoPark Limited	20190828	16.8825	17.1414	16.7729	16.8127	195555	16.429	down	down	correct
GPS.US	The Gap Inc	20190828	15.56	16.07	15.47	15.86	6279759	15.1655	up	up	correct
GPX.US	GP Strategies Corporation	20190828	12.79	12.905	12.59	12.73	19637	12.73	down	up	incorrect
GRC.US	The Gorman	20190828	29	29.56	29	29.2	61365	28.0742	up	up	correct
GRP.US	UN	20190828	47.99	48.38	47.9	48	16728	42.5708	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190828	10.17	10.39	10.17	10.38	36964	9.1285	up	up	correct
GS.US	The Goldman Sachs Group Inc	20190828	196.57	201.47	196.25	200.42	1444021	190.059	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20190828	19.65	19.7	19.6	19.65	83704	15.5676
GSK.US	GlaxoSmithKline plc	20190828	41.26	41.44	41.145	41.31	1754113	36.7466	up	up	correct
GSL.US	PB	20190828	24.01	24.0743	23.9771	24.0743	3816	18.9794	up	up	correct
GTES.US	Gates Industrial Corporation plc	20190828	8.19	8.37	8.1501	8.35	258693	8.35	up	up	correct
GTLS.US	Chart Industries Inc	20190828	62.47	63.34	62.13	63.23	317761	63.23	up	up	correct
GTN.US	Gray Television Inc	20190828	14.62	15.01	14.61	14.81	586221	14.5895	up	up	correct
GTNA.US	Gray Television Inc	20190828	15	15	15	15	50	14.9355
GTS.US	Triple	20190828	20.47	21.01	20.04	20.23	378222	20.23	down	down	correct
GTY.US	Getty Realty Corp	20190828	30.84	31.09	30.74	30.84	97228	27.0517
GUT.US	The Gabelli Utility Trust	20190828	6.91	6.95	6.88	6.9	88393	5.8005	down	down	correct
GVA.US	Granite Construction Incorporated	20190828	26.77	27.77	26.57	27.38	329033	26.1095	up	up	correct
GWB.US	Great Western Bancorp Inc	20190828	28.3	29.3	28.19	29.08	186914	28.0449	up	up	correct
GWRE.US	Guidewire Software Inc	20190828	94.22	94.26	92.74	94.18	599742	94.18	down	down	correct
GWW.US	W.W. Grainger Inc	20190828	265.06	269.74	263	268.38	258206	258.5049	up	down	incorrect
GYC.US	Cabco Series 2004	20190828	19.96	20.18	19.88	19.98	234924	18.8069	up	up	correct
H.US	Hyatt Hotels Corporation	20190828	71.27	71.91	70.8	71.6	486700	71.263	up	up	correct
HAE.US	Haemonetics Corporation	20190828	131.26	135.4	130.85	134.73	397178	134.73	up	up	correct
HAL.US	Halliburton Company	20190828	17.29	18.26	16.97	18	14779620	17.1897	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190828	27.11	27.4	27.06	27.11	295856	24.783
HBB.US	Hamilton Beach Brands Holding Company	20190828	13.69	14.2093	13.69	13.84	31722	13.0605	up	up	correct
HBI.US	Hanesbrands Inc	20190828	13.42	13.59	13.36	13.56	3201085	12.3732	up	up	correct
HBM.US	Hudbay Minerals Inc	20190828	3.01	3.2	2.99	3.18	914009	3.1495	up	up	correct
HCA.US	HCA Healthcare Inc	20190828	117	119.57	116.63	119.05	972963	116.643	up	up	correct
HCC.US	Warrior Met Coal Inc	20190828	20.86	20.93	20.24	20.26	1367536	19.7364	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190828	904	904	904	904	1099	903.1957
HCHC.US	HC2 Holdings Inc	20190828	1.92	2.06	1.92	1.97	161289	1.97	up	down	incorrect
HCI.US	HCI Group Inc	20190828	39.93	40.68	38.11	38.22	179707	35.9633	down	up	incorrect
HCXY.US	Hercules Capital Inc	20190828	26.2	26.45	26.1343	26.45	16709	23.0904	up	up	correct
HD.US	The Home Depot Inc	20190828	217.88	222.09	217.11	221.95	3072754	209.7663	up	up	correct
HDB.US	HDFC Bank Limited	20190828	107.67	107.67	106.35	106.94	668011	53.0796	down	up	incorrect
HE.US	Hawaiian Electric Industries Inc	20190828	44.06	44.22	43.84	43.85	295027	40.7052	down	up	incorrect
HEI.US	HEICO Corporation	20190828	144.71	147.93	134.16	143.76	1569944	143.3716	down	down	correct
HEP.US	Holly Energy Partners L.P	20190828	26.48	27.36	26.47	27.14	202507	21.9098	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190828	13.51	13.63	13.45	13.55	46344	11.0627	up	up	correct
HES.US	Hess Corporation	20190828	60.31	61.65	59.76	61.43	2939889	58.7872	up	up	correct
HESM.US	Hess Midstream LP	20190828	18.25	18.69	18.13	18.69	130951	15.4183	up	up	correct
HFC.US	HollyFrontier Corporation	20190828	42.87	43.56	42.43	43.34	1443978	40.6301	up	up	correct
HFRO.US	PA	20190828	25.11	25.16	25.09	25.16	90294	22.0668	up	down	incorrect
HGGG.US	HHGregg Inc. (IN)	20190828	26.59	26.59	26.59	26.59	240	26.59
HGLB.US	Highland Global Allocation Fund	20190828	10.08	10.2	9.99	10.07	40000	7.4419	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190828	32	32.42	32	32.28	862500	32.28	up	up	correct
HHC.US	The Howard Hughes Corporation	20190828	126.02	127.96	125.97	126.6	131864	126.6	up	up	correct
HI.US	Hillenbrand Inc	20190828	26.09	26.81	26.01	26.78	1028128	25.1026	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20190828	58.3	58.695	58.03	58.41	1225805	54.8724	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190828	201.59	204.785	200.45	203.81	224234	192.9534	up	up	correct
HIL.US	Hill International Inc	20190828	2.82	2.92	2.82	2.85	148745	2.85	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190828	5.04	5.05	4.98	5.01	729816	4.1919	down	up	incorrect
HIW.US	Highwoods Properties Inc	20190828	42.12	42.39	41.98	42.06	694428	37.852	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20190828	6.62	6.665	6.6	6.62	236658	5.3838
HKIB.US	AMTD International Inc	20190828	8.76	9.19	8.76	9.05	11335	9.05	up	up	correct
HL.US	PB	20190828	51.5	51.5	51.5	51.5	100	44.5998
HLF.US	Herbalife Nutrition Ltd	20190828	34.34	34.34	33.62	33.65	1266375	33.65	down	down	correct
HLI.US	Houlihan Lokey Inc	20190828	42.3	43.16	42.3	43.03	230441	40.7202	up	down	incorrect
HLIO.US	Helios Technologies Inc.	20190828	38.34	40.26	38.34	39.98	59482	39.308	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20190828	91	92.14	90.61	91.91	1274169	91.6309	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190828	6.9	7.225	6.84	7.09	507183	7.09	up	up	correct
HMC.US	Honda Motor Co. Ltd	20190828	23.31	23.57	23.29	23.46	656753	21.9575	up	up	correct
HMLP.US	PA	20190828	26.295	26.4539	26.22	26.36	10424	21.5421	up	up	correct
HMN.US	Horace Mann Educators Corporation	20190828	42.87	43.81	42.87	43.18	172315	40.0521	up	down	incorrect
HMY.US	Harmony Gold Mining Company Limited	20190828	3.82	3.85	3.68	3.76	15717831	3.6753	down	down	correct
HNGR.US	Hanger Inc	20190828	19.74	20	19.115	19.25	174199	19.25	down	up	incorrect
HNI.US	HNI Corporation	20190828	29.92	30.595	29.9	30.48	153046	28.1706	up	up	correct
HNP.US	Huaneng Power International Inc	20190828	21.61	21.66	21.5	21.65	15645	19.081	up	up	correct
HOG.US	Harley	20190828	30.34	30.9	30.17	30.81	1921067	29.2871	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190828	16.98	17.57	16.98	17.39	301737	16.4374	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190828	6.78	7.4484	6.61	7.32	99281	7.32	up	up	correct
HP.US	Helmerich & Payne Inc	20190828	36.83	37.38	36.48	36.82	2075007	31.8957	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20190828	13.5	13.829	13.09	13.37	15022524	12.2081	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20190828	22.93	23	22.93	23	27675	19.3514	up	down	incorrect
HPI.US	John Hancock Preferred Income Fund	20190828	24.07	24.1993	24.0001	24.05	67570	20.3449	down	down	correct
HPQ.US	HP Inc	20190828	17.77	17.92	17.62	17.79	10676350	16.4239	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20190828	19.15	19.22	19.1	19.16	29378	16.1044	up	up	correct
HQH.US	Tekla Healthcare Investors	20190828	18.61	18.91	18.55	18.79	150393	15.5541	up	up	correct
HQL.US	Tekla Life Sciences Investors	20190828	15.5	15.67	15.43	15.57	82826	12.9156	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20190828	32.71	32.98	32.65	32.89	528825	30.1225	up	up	correct
HRB.US	H&R Block Inc	20190828	26.8	27.18	26.71	26.88	4138394	23.5732	up	down	incorrect
HRC.US	Hill	20190828	105.19	106.93	104.94	106.48	305971	104.4152	up	up	correct
HRI.US	Herc Holdings Inc	20190828	37.54	38.77	37	38.51	295788	38.4065	up	up	correct
HRL.US	Hormel Foods Corporation	20190828	42.47	42.68	42.19	42.3	1830003	40.3847	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20190828	14.22	14.22	13.26	13.33	290950	12.5221	down	down	correct
HSBC.US	HSBC Holdings plc	20190828	35.49	35.625	35.355	35.53	2355325	32.7781	up	up	correct
HSC.US	Harsco Corporation	20190828	16.46	17.13	16.33	16.93	869014	16.93	up	up	correct
HSY.US	The Hershey Company	20190828	159.64	161.41	158.67	160.48	1289378	153.1399	up	up	correct
HT.US	PE	20190828	25.07	25.1802	25.04	25.1	11880	20.1147	up	up	correct
HTA.US	Healthcare Trust of America Inc	20190828	28.01	28.14	27.85	27.94	1038759	25.4413	down	down	correct
HTD.US	John Hancock Tax	20190828	25.4	25.66	25.4	25.64	148928	21.6961	up	up	correct
HTGC.US	Hercules Capital Inc	20190828	12.9	13.005	12.8489	12.95	297938	10.3242	up	up	correct
HTH.US	Hilltop Holdings Inc	20190828	22.41	22.86	22.26	22.76	239732	21.9602	up	up	correct
HTY.US	John Hancock Investments	20190828	6.53	6.6035	6.53	6.56	98070	5.1251	up	up	correct
HUBB.US	Hubbell Incorporated	20190828	123.32	127.085	122.7201	126.95	228581	119.6062	up	up	correct
HUBS.US	HubSpot Inc	20190828	202.07	202.875	197.761	198.11	523076	198.11	down	down	correct
HUM.US	Humana Inc	20190828	272.06	279.98	270.72	276.08	859360	271.8507	up	up	correct
HUN.US	Huntsman Corporation	20190828	18.7	19.24	18.49	19.07	1578571	17.7418	up	down	incorrect
HUYA.US	HUYA Inc	20190828	21.82	23.71	21.61	23.62	2740508	23.62	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20190828	18.8	19.56	18.78	19.4	110578	15.8414	up	up	correct
HWM.US	Howmet Aerospace Inc	20190828	25.19	25.59	24.77	25.43	6776603	25.3701	up	up	correct
HXL.US	Hexcel Corporation	20190828	80.84	82.014	80.4	81.87	408761	81.4974	up	up	correct
HY.US	Hyster	20190828	53.18	53.97	52.852	53.7	96673	50.5241	up	up	correct
HYB.US	The New America High Income Fund Inc	20190828	8.7	8.73	8.65	8.7	65349	7.3561
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190828	15.02	15.07	14.91	14.93	141239	12.5028	down	up	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20190828	10.48	10.54	10.45	10.53	296500	8.6895	up	up	correct
HZN.US	Horizon Global Corporation	20190828	4.1	4.28	4.1	4.2	70027	4.2	up	up	correct
HZO.US	MarineMax Inc	20190828	13.94	14.47	13.94	14.29	157151	14.29	up	down	incorrect
IAA.US	IAA Inc	20190828	47.09	48.4	46.815	48.17	278878	48.17	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190828	7.98	8.0295	7.96	8	140284	6.5405	up	up	correct
IAG.US	IAMGOLD Corporation	20190828	3.95	3.99	3.83	3.93	3562793	3.93	down	up	incorrect
IBA.US	Industrias Bachoco S.A.B. de C.V	20190828	52.64	52.78	51.68	51.82	7938	49.8906	down	down	correct
IBM.US	International Business Machines Corporation	20190828	130.3228	132.7706	129.9232	132.6407	2720362	113.3777	up	up	correct
IBN.US	ICICI Bank Limited	20190828	11.38	11.4	11.28	11.29	4607241	11.2566	down	down	correct
IBP.US	Installed Building Products Inc	20190828	54.23	56.37	53.5	55.97	207608	55.4218	up	up	correct
ICD.US	Independence Contract Drilling Inc	20190828	0.9942	1.06	0.9876	1.06	5036	21.2	up	up	correct
ICE.US	Intercontinental Exchange Inc	20190828	93	93.28	92.17	93.27	1741507	90.5424	up	up	correct
ICL.US	ICL Group Ltd	20190828	4.52	4.63	4.52	4.6	162988	3.9564	up	up	correct
IDA.US	IDACORP Inc	20190828	109.49	109.83	108.59	109.4	452568	102.6345	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190828	10.99	11.05	10.93	11.05	37702	9.3148	up	up	correct
IDT.US	IDT Corporation	20190828	8.46	8.72	8.46	8.58	46761	8.58	up	up	correct
IEX.US	IDEX Corporation	20190828	161.87	163.24	160.66	162.83	391923	158.7922	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20190828	107.25	109.02	107.25	108.36	930047	101.9005	up	up	correct
IFN.US	The India Fund Inc	20190828	19.99	20.01	19.86	19.87	79579	14.7685	down	down	correct
IFS.US	Intercorp Financial Services Inc	20190828	39.48	39.99	38.6	38.98	31508	34.3885	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190828	10.39	10.43	10.35	10.42	60569	8.5699	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190828	6.28	6.31	6.26	6.3	299926	5.2637	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190828	21.5	21.69	21.46	21.57	13988	19.6698	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190828	7.58	7.64	7.57	7.58	273264	6.2308
IGT.US	International Game Technology PLC	20190828	11.61	11.99	11.5	11.85	1758723	11.2429	up	up	correct
IHC.US	Independence Holding Company	20190828	37.34	37.825	37.04	37.41	10083	36.4255	up	down	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190828	6.85	6.89	6.83	6.84	118706	5.6234	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20190828	62.8	63.08	62.49	62.83	71907	61.0149	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190828	10.45	10.47	10.41	10.45	52143	8.9981
IHTA.US	Invesco High Income 2024 Target Term Fund	20190828	10.32	10.32	10.2	10.23	45824	8.8654	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190828	18.1	18.12	18.01	18.05	159506	17.335	down	down	correct
IIIN.US	Insteel Industries Inc	20190828	17.84	18.5	17.8	18.32	27552	16.2129	up	down	incorrect
IIM.US	Invesco Value Municipal Income Trust	20190828	15.65	15.7	15.55	15.58	169066	13.9638	down	down	correct
IIPR.US	PA	20190828	30.65	30.95	29.93	30.65	2922	26.1524
IMAX.US	IMAX Corporation	20190828	20.31	20.82	20.26	20.78	165368	20.78	up	up	correct
INFO.US	IHS Markit Ltd	20190828	64.08	64.91	63.78	64.79	1652525	63.7345	up	up	correct
INFY.US	Infosys Limited	20190828	11.19	11.26	11.13	11.2	5520580	10.5925	up	up	correct
ING.US	ING Groep N.V	20190828	9.33	9.41	9.31	9.35	1607545	8.8714	up	up	correct
INGR.US	Ingredion Incorporated	20190828	73.19	75.17	73.19	74.7	363495	69.7362	up	down	incorrect
INN.US	Summit Hotel Properties Inc	20190828	10.72	11.07	10.68	11.03	776383	10.7	up	up	correct
INS.US	Intelligent Systems Corporation	20190828	53.84	53.99	52	52.96	64647	52.96	down	up	incorrect
INSI.US	Insight Select Income Fund	20190828	19.94	20.15	19.94	20.05	81291	17.27	up	up	correct
INSP.US	Inspire Medical Systems Inc	20190828	65.23	66.85	65.07	66.53	231095	66.53	up	up	correct
INSW.US	PA	20190828	25.69	25.69	25.69	25.69	100	24.1339
INT.US	World Fuel Services Corporation	20190828	37.45	38.46	37.195	38.26	342414	36.9069	up	up	correct
INVH.US	Invitation Homes Inc	20190828	29.01	29.045	28.7	28.75	3456845	27.5065	down	down	correct
IO.US	ION Geophysical Corporation	20190828	7.37	7.81	7.24	7.74	114919	7.74	up	down	incorrect
IP.US	International Paper Company	20190828	36.57	37.73	36.45	37.39	2118650	32.0423	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190828	19.82	20.115	19.71	19.91	2433604	17.8778	up	down	incorrect
IPI.US	Intrepid Potash Inc	20190828	2.79	2.9	2.78	2.82	34643	28.2	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20190828	12.92	12.94	12.86	12.87	170380	11.5171	down	down	correct
IQV.US	IQVIA Holdings Inc	20190828	153.33	154.15	151.72	153.46	840879	153.46	up	down	incorrect
IR.US	Ingersoll Rand Inc	20190828	27.78	28.38	27.62	28.01	1493103	25.9463	up	up	correct
IRL.US	The New Ireland Fund Inc	20190828	8.15	8.17	8.0948	8.13	2830	6.4368	down	up	incorrect
IRM.US	Iron Mountain Incorporated	20190828	31.25	31.65	31.22	31.57	1250165	26.3445	up	up	correct
IRT.US	Independence Realty Trust Inc	20190828	13.99	14.015	13.8746	13.93	313746	12.6069	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190828	14.29	14.38	14.29	14.37	244628	11.8735	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190828	26.1865	26.26	26.1	26.21	29207	26.21	up	up	correct
IT.US	Gartner Inc	20190828	129.56	131.17	128.88	130.72	247525	130.72	up	up	correct
ITCB.US	Itaú Corpbanca	20190828	11.53	11.71	10.96	10.96	5041	9.6814	down	down	correct
ITGR.US	Integer Holdings Corporation	20190828	72.04	73.15	71.39	72.9	144188	72.9	up	up	correct
ITT.US	ITT Inc	20190828	54	55.02	53.65	54.7	249786	53.2879	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20190828	8.0341	8.214	8.0192	8.1541	14041340	6.2114	up	up	correct
ITW.US	Illinois Tool Works Inc	20190828	144	145.78	143.12	145.3	1330407	137.6448	up	up	correct
IVC.US	Invacare Corporation	20190828	5.33	5.43	5.23	5.26	236578	5.2329	down	down	correct
IVH.US	Ivy Funds	20190828	13.35	13.39	13.31	13.34	87483	10.929	down	down	correct
IVR.US	PC	20190828	26.27	26.5091	26.14	26.25	54881	21.5411	down	down	correct
IVZ.US	Invesco Ltd	20190828	15.2	15.56	15.16	15.43	5217122	13.8995	up	up	correct
IX.US	ORIX Corporation	20190828	71.92	72.29	71.8816	72.15	26142	67.1432	up	up	correct
J.US	Jacobs Engineering Group Inc	20190828	84.94	85.6618	84.042	85.5	695469	84.0513	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20190828	11.85	11.98	11.72	11.88	26134	11.88	up	up	correct
JBGS.US	JBG SMITH Properties	20190828	37.69	37.9	37.55	37.6	376715	35.2978	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190828	28.18	29.2	28.18	29.2	593	26.2416	up	up	correct
JBL.US	Jabil Inc	20190828	25.76	26.47	25.65	26.18	984157	25.7254	up	up	correct
JBT.US	John Bean Technologies Corporation	20190828	98.77	102.145	98.475	100.9	173947	100.1053	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190828	13.74	13.89	13.68	13.86	26385	11.3222	up	up	correct
JCI.US	Johnson Controls International plc	20190828	41.78	42.57	41.62	42.54	2928124	40.1985	up	down	incorrect
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190828	9.59	9.64	9.56	9.62	71895	8.3387	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190828	10.83	10.87	10.7332	10.78	31763	8.9654	down	down	correct
JEF.US	Jefferies Financial Group Inc	20190828	17.97	18.47	17.88	18.19	1492472	15.938	up	up	correct
JELD.US	JELD	20190828	16.43	16.92	16.33	16.61	337268	16.61	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190828	8.83	9.0484	8.83	8.9	10552	7.8747	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190828	6.93	6.9301	6.91	6.92	161723	6.4039	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20190828	9.46	9.54	9.46	9.48	233712	8.0054	up	up	correct
JGH.US	Nuveen Global High Income Fund	20190828	15	15.16	15	15.1	38935	12.5301	up	down	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190828	10.5	10.5	10.32	10.32	17807	9.1747	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190828	9.89	9.96	9.89	9.91	86167	9.1985	up	up	correct
JHG.US	Janus Henderson Group plc	20190828	18.35	18.76	18.17	18.6	1241461	16.5157	up	down	incorrect
JHI.US	John Hancock Investors Trust	20190828	17.13	17.15	17.09	17.09	15326	13.9859	down	down	correct
JHS.US	John Hancock Income Securities Trust	20190828	14.62	14.69	14.58	14.595	17503	12.7872	down	down	correct
JHX.US	James Hardie Industries plc	20190828	15.2	15.2	14.9748	15.11	16508	14.5597	down	up	incorrect
JILL.US	J.Jill Inc	20190828	1.68	2.03	1.68	1.96	1173018	9.8	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190828	19.11	19.87	19.048	19.8	474905	19.8	up	down	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20190828	129.3	131.94	128.75	131.53	195517	131.1429	up	down	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20190828	22.97	23.0692	22.97	23.03	10353	20.6433	up	up	correct
JMIA.US	Jumia Technologies AG	20190828	11.19	11.19	10.15	10.53	1299759	10.53	down	down	correct
JMM.US	Nuveen Multi	20190828	7.0876	7.14	7.07	7.14	12951	6.3962	up	down	incorrect
JMP.US	JMP Group LLC	20190828	3.58	3.61	3.54	3.57	10050	3.4139	down	up	incorrect
JNJ.US	Johnson & Johnson	20190828	127.86	128.87	127.01	128.68	9885221	121.354	up	up	correct
JNPR.US	Juniper Networks Inc	20190828	22.72	22.865	22.42	22.78	2749565	21.0234	up	up	correct
JOE.US	The St. Joe Company	20190828	16.93	17.51	16.8	17.47	137313	17.3133	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190828	8.14	8.1578	8.1	8.11	87587	6.6906	down	up	incorrect
JP.US	Jupai Holdings Limited	20190828	1.87	1.9	1.82	1.82	94887	1.82	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190828	9.82	9.89	9.81	9.89	142061	8.3832	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190828	24.18	24.2	24	24.07	53803	20.6125	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190828	9.75	9.76	9.68	9.74	403805	8.3424	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190828	24.4	24.63	24.14	24.14	17262	21.0152	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190828	7.43	7.47	7.42	7.43	474022	5.5775
JRI.US	Nuveen Real Asset Income and Growth Fund	20190828	16.81	16.96	16.72	16.88	127261	13.9069	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190828	9.45	9.54	9.42	9.48	200505	8.0106	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20190828	10.5	10.56	10.5	10.53	21588	8.6246	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190828	15.06	15.1172	15.01	15.02	34009	12.6621	down	down	correct
JT.US	Jianpu Technology Inc	20190828	3.22	3.3	3.07	3.09	475501	24.72	down	up	incorrect
JTA.US	Nuveen Tax	20190828	10.74	10.7948	10.71	10.74	22268	9.0992
JTD.US	Nuveen Tax	20190828	16.01	16.13	15.945	16.06	43805	13.3928	up	up	correct
JW.US	B	20190828	43.16	43.16	43.16	43.16	63	41.0088
JWN.US	Nordstrom Inc	20190828	27.9	29.09	27.86	28.7	4704876	27.698	up	up	correct
K.US	Kellogg Company	20190828	62.25	62.77	62	62.51	2346079	57.1105	up	up	correct
KAI.US	Kadant Inc	20190828	80.78	82.735	80.48	81.26	54779	79.7769	up	up	correct
KAMN.US	Kaman Corporation	20190828	54.93	56.99	54.93	56.42	182691	54.0891	up	up	correct
KAR.US	KAR Auction Services Inc	20190828	24.96	25.73	24.9	25.73	1134472	24.9788	up	up	correct
KB.US	KB Financial Group Inc	20190828	31.6	31.92	31.6	31.76	86206	29.2683	up	up	correct
KBH.US	KB Home	20190828	27.72	28.25	27.31	28.22	1655364	27.3878	up	up	correct
KBR.US	KBR Inc	20190828	24.82	25.49	24.78	25.23	845352	24.3777	up	up	correct
KEN.US	Kenon Holdings Ltd	20190828	20.13	20.41	20.13	20.13	3921	15.6972
KEP.US	Korea Electric Power Corporation	20190828	10.48	10.56	10.43	10.52	110129	10.0419	up	up	correct
KEX.US	Kirby Corporation	20190828	70.55	72.97	70.24	72.64	242757	72.64	up	up	correct
KEY.US	PK	20190828	25.03	25.03	25.03	25.03	0	21.7537
KEYS.US	Keysight Technologies Inc	20190828	94.36	96.58	93.05	96.09	1954924	96.09	up	up	correct
KF.US	The Korea Fund Inc	20190828	25.11	25.5601	25.11	25.19	3910	19.4727	up	up	correct
KFS.US	Kingsway Financial Services Inc	20190828	2.7701	2.86	2.7638	2.8558	26491	2.8558	up	up	correct
KFY.US	Korn Ferry	20190828	37.14	38.42	37.01	38.16	209360	37.2104	up	up	correct
KGC.US	Kinross Gold Corporation	20190828	5.16	5.235	5.06	5.15	13526183	5.0167	down	down	correct
KIM.US	PM	20190828	25.47	25.58	25.47	25.51	18993	22.7391	up	up	correct
KIO.US	KKR Income Opportunities Fund	20190828	15.29	15.3267	15.09	15.25	145882	12.2318	down	up	incorrect
KL.US	Kirkland Lake Gold Ltd	20190828	50.25	51.03	49.1945	49.91	1538318	48.3799	down	down	correct
KLR.US	Kaleyra Inc	20190828	10.4	10.41	10.4	10.41	77900	10.41	up	down	incorrect
KMB.US	Kimberly	20190828	141.18	142.17	140.6	141.95	860382	131.2728	up	up	correct
KMI.US	Kinder Morgan Inc	20190828	20.14	20.33	20.015	20.26	10081270	17.4969	up	up	correct
KMPR.US	Kemper Corporation	20190828	67.04	69.8	66.79	69.11	834184	66.4909	up	down	incorrect
KMT.US	Kennametal Inc	20190828	27.72	28.75	27.64	28.64	558588	27.0963	up	up	correct
KMX.US	CarMax Inc	20190828	79.48	81.54	79.37	81.27	1145370	81.27	up	up	correct
KN.US	Knowles Corporation	20190828	19.61	20.25	19.52	20.1	602890	20.1	up	up	correct
KNL.US	Knoll Inc	20190828	22.23	22.82	22.09	22.82	276704	21.7782	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20190828	18.49	18.695	18.47	18.56	85194	14.1022	up	up	correct
KNX.US	Knight	20190828	31.67	32.985	31.26	32.74	3194101	32.1198	up	up	correct
KO.US	The Coca	20190828	54.66	55.15	54.421	55.11	10052410	50.9028	up	up	correct
KODK.US	Eastman Kodak Company	20190828	2.29	2.41	2.26	2.38	43253	2.38	up	down	incorrect
KOF.US	Coca	20190828	58.27	58.8599	58.08	58.16	76621	51.6203	down	down	correct
KOP.US	Koppers Holdings Inc	20190828	26.16	26.54	25.64	25.99	54258	25.99	down	down	correct
KOS.US	Kosmos Energy Ltd	20190828	6	6.1	5.94	6.05	2109100	5.8605	up	up	correct
KR.US	The Kroger Co	20190828	23.13	23.62	23.02	23.51	7036586	22.4251	up	up	correct
KRA.US	Kraton Corporation	20190828	25.86	26.99	25.67	26.52	116205	26.52	up	up	correct
KRC.US	Kilroy Realty Corporation	20190828	76.23	76.83	76.14	76.32	321675	71.2536	up	up	correct
KRG.US	Kite Realty Group Trust	20190828	14.05	14.25	14.03	14.17	217143	12.6412	up	up	correct
KRO.US	Kronos Worldwide Inc	20190828	10.2	10.66	10.085	10.46	439609	9.0901	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20190828	14.61	15.16	14.61	15.04	21822	12.06	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20190828	12.2	12.27	12.16	12.21	39885	10.9468	up	up	correct
KSS.US	Kohl's Corporation	20190828	44.57	46.3901	44.57	46.25	3085110	42.6384	up	down	incorrect
KSU.US	P	20190828	28.4641	28.4641	28.4641	28.4641	0	26.5313
KT.US	KT Corporation	20190828	11.06	11.21	11.02	11.18	335459	10.1834	up	up	correct
KTB.US	Kontoor Brands Inc	20190828	32.69	34.05	32.66	33.34	308966	30.582	up	up	correct
KTF.US	DWS Municipal Income Trust	20190828	11.73	11.81	11.72	11.75	59355	10.5914	up	up	correct
KW.US	Kennedy	20190828	20.37	20.84	20.31	20.79	187876	18.6172	up	up	correct
KWR.US	Quaker Chemical Corporation	20190828	153.55	157.98	152.77	155.49	69080	152.7284	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190828	13.71	14.0172	13.71	13.98	462643	10.8152	up	up	correct
L.US	Loews Corporation	20190828	47.3	47.93	47.17	47.7	1018192	47.1302	up	down	incorrect
LAC.US	Lithium Americas Corp	20190828	3.19	3.33	3.13	3.27	80876	3.27	up	up	correct
LAD.US	Lithia Motors Inc	20190828	125.48	131.47	125.01	130.92	228919	129.128	up	down	incorrect
LADR.US	Ladder Capital Corp	20190828	16.66	16.78	16.62	16.69	386707	13.9566	up	up	correct
LAIX.US	LAIX Inc	20190828	6.33	6.48	5.85	6.34	92724	6.34	up	up	correct
LAZ.US	Lazard Ltd	20190828	33.41	33.91	32.42	33.73	675000	30.2154	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20190828	10.19	10.67	10.18	10.43	445900	10.2359	up	up	correct
LC.US	LendingClub Corporation	20190828	12.75	13.11	12.66	12.98	657248	12.98	up	down	incorrect
LCI.US	Lannett Company Inc	20190828	8.25	8.85	7.92	8.1	20557789	8.1	down	down	correct
LCII.US	LCI Industries	20190828	80.41	82.88	80.41	81.55	112597	76.5779	up	up	correct
LDOS.US	Leidos Holdings Inc	20190828	84.57	85.93	84.14	85.72	1584456	82.6341	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190828	25.3	25.44	25.16	25.28	49916	21.111	down	up	incorrect
LEA.US	Lear Corporation	20190828	105.73	107.38	105.15	106.47	490964	103.8541	up	up	correct
LEAF.US	Leaf Group Ltd	20190828	4.12	4.21	4.12	4.19	19324	4.19	up	up	correct
LEG.US	Leggett & Platt Incorporated	20190828	36.11	36.78	35.9	36.64	741370	33.3122	up	up	correct
LEJU.US	Leju Holdings Limited	20190828	1.57	1.65	1.55	1.6	167613	1.6	up	up	correct
LEN.US	Lennar Corporation	20190828	50.32	50.65	49.55	50.41	2886538	49.3671	up	up	correct
LENB.US	Lennar Corporation	20190828	39.8616	40.26	39.45	39.9	34245	38.9911	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190828	8.59	8.63	8.55	8.58	149531	7.6509	down	up	incorrect
LEVI.US	Levi Strauss & Co	20190828	16.64	17.3	16.64	17.11	342292	16.6333	up	up	correct
LFC.US	China Life Insurance Company Limited	20190828	11.65	11.74	11.65	11.71	305487	10.5996	up	down	incorrect
LGC.US	U	20190828	10.18	10.18	10.18	10.18	5490	8.8121
LGF.US	B	20190828	9.47	9.49	9.18	9.33	622820	9.33	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20190828	10	10.005	9.65	9.88	899805	9.88	down	up	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20190828	15.36	15.5	15.2505	15.5	19752	12.6138	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20190828	163.35	164.6	162.325	164.22	446142	164.22	up	up	correct
LHX.US	L3Harris Technologies Inc	20190828	209.98	212.9	207.3	212.12	938696	202.9579	up	up	correct
LII.US	Lennox International Inc	20190828	246.54	249.01	246.54	248.64	244698	241.8238	up	up	correct
LIN.US	Linde plc	20190828	184.69	185.93	183.86	184.97	1153140	177.6585	up	up	correct
LINX.US	Linx S.A	20190828	6.67	7.04	6.67	6.96	61200	6.8184	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190828	1.4	1.4	1.3768	1.39	7422	1.39	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20190828	8.7	9	8.65	8.94	889278	8.94	up	up	correct
LLY.US	Eli Lilly and Company	20190828	110.33	111.54	109.79	110.97	1744383	106.5609	up	up	correct
LMT.US	Lockheed Martin Corporation	20190828	379.04	383	376.774	380.97	820584	356.2737	up	down	incorrect
LNC.US	Lincoln National Corporation	20190828	50.9	52	50.9	51.68	1199744	47.8695	up	up	correct
LND.US	BrasilAgro	20190828	3.8906	3.9	3.8701	3.8932	746	3.2881	up	down	incorrect
LNN.US	Lindsay Corporation	20190828	87.43	89.475	87.25	88.28	50137	86.194	up	down	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190828	5.11	5.27	4.99	5.04	415072	4.7538	down	down	correct
LOW.US	Lowe's Companies Inc	20190828	105.6	108.58	105.32	108.18	4188054	104.2809	up	up	correct
LPG.US	Dorian LPG Ltd	20190828	9.76	10.45	9.65	10.42	793731	9.6246	up	up	correct
LPI.US	Laredo Petroleum Inc	20190828	2.42	2.54	2.36	2.48	271394	49.6	up	up	correct
LPL.US	LG Display Co. Ltd	20190828	5.19	5.29	5.18	5.27	208390	5.27	up	up	correct
LPX.US	Louisiana	20190828	22.28	23.09	22.19	23.05	1621191	22.1973	up	down	incorrect
LRN.US	Stride Inc	20190828	26.7	27.21	26.7	26.84	248290	26.84	up	up	correct
LSI.US	Life Storage Inc	20190828	104.77	105.36	104.52	104.78	495543	64.3425	up	up	correct
LTC.US	LTC Properties Inc	20190828	48.69	49.15	48.57	48.57	118622	42.3055	down	down	correct
LTHM.US	Livent Corporation	20190828	5.75	6.07	5.64	5.96	1001200	5.96	up	up	correct
LUB.US	Luby's Inc	20190828	1.52	1.52	1.47	1.48	20686	0.9007	down	down	correct
LUMN.US	Lumen Technologies Inc	20190828	11.38	11.56	11.21	11.56	12226240	9.5855	up	up	correct
LUV.US	Southwest Airlines Co	20190828	50.24	51.52	50.12	51.16	2614885	50.7985	up	up	correct
LVS.US	Las Vegas Sands Corp	20190828	54.16	54.72	53.72	54.5	1971985	52.1559	up	up	correct
LW.US	Lamb Weston Holdings Inc	20190828	68.56	69.16	68.17	68.77	479392	66.7546	up	down	incorrect
LXFR.US	Luxfer Holdings PLC	20190828	15.13	15.53	15.02	15.3	230133	14.2983	up	down	incorrect
LXP.US	PC	20190828	55.1	55.65	55.1	55.65	1709	48.9123	up	up	correct
LXU.US	LSB Industries Inc	20190828	4.48	4.76	4.46	4.73	219133	3.6385	up	up	correct
LYB.US	LyondellBasell Industries N.V	20190828	69.69	72.31	69.35	72.02	2841131	64.3569	up	up	correct
LYG.US	Lloyds Banking Group plc	20190828	2.37	2.38	2.36	2.36	4878840	2.1255	down	down	correct
LYV.US	Live Nation Entertainment Inc	20190828	69.93	70.06	68.27	69.2	928525	69.2	down	up	incorrect
LZB.US	La	20190828	30.42	31.23	30.28	31.16	246153	30.0634	up	up	correct
M.US	Macy's Inc	20190828	14.25	14.76	14.2	14.62	17218184	13.2355	up	up	correct
MA.US	Mastercard Incorporated	20190828	275.23	278.65	273.3679	278.24	2306981	275.0632	up	up	correct
MAA.US	PI	20190828	66.25	66.25	66.25	66.25	37	56.2683
MAC.US	The Macerich Company	20190828	27.62	28.33	27.54	28.28	1397521	24.2952	up	up	correct
MAIN.US	Main Street Capital Corporation	20190828	43.1	43.7	43	43.68	173705	37.1775	up	down	incorrect
MAN.US	ManpowerGroup Inc	20190828	78.54	80.85	78.14	80.56	444412	75.6378	up	up	correct
MANU.US	Manchester United plc	20190828	16.77	17.41	16.68	17.2	104332	16.7291	up	up	correct
MAS.US	Masco Corporation	20190828	39.1	40.2	38.68	40.02	2442877	38.7722	up	up	correct
MATX.US	Matson Inc	20190828	34.34	35.41	34.34	35.05	112224	33.5341	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190828	11.11	11.14	11.08	11.12	52594	9.9813	up	up	correct
MAXR.US	Maxar Technologies Inc	20190828	6.5	6.825	6.33	6.68	754643	6.6432	up	up	correct
MBI.US	MBIA Inc	20190828	8.79	9.1	8.74	9.02	595871	9.02	up	down	incorrect
MBSC.US	UN	20190828	18	18	18	18	38	18
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190828	7.86	8.06	7.85	8	3090186	6.0657	up	up	correct
MC.US	Moelis & Company	20190828	32.43	33.31	32.16	33.16	345816	26.3765	up	down	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190828	14.51	14.5597	14.49	14.49	44212	13.1426	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20190828	36.6	36.87	36.21	36.31	6798	36.31	down	down	correct
MCD.US	McDonald's Corporation	20190828	216.62	218.21	215.4	218.07	2152034	205.5879	up	down	incorrect
MCI.US	Barings Corporate Investors	20190828	16.35	16.4932	16.11	16.29	10618	13.9202	down	down	correct
MCK.US	McKesson Corporation	20190828	138.1	139	136.94	138.1	1389008	134.6445
MCN.US	Madison Covered Call & Equity Strategy Fund	20190828	6.2	6.2501	6.2	6.23	108732	4.7651	up	up	correct
MCO.US	Moody's Corporation	20190828	212.55	216.34	212.2025	214.36	595245	210.5591	up	up	correct
MCR.US	MFS Charter Income Trust	20190828	8.27	8.33	8.2635	8.32	59278	6.8487	up	up	correct
MCS.US	The Marcus Corporation	20190828	32.81	33.71	32.81	33.45	105461	33.07	up	up	correct
MCY.US	Mercury General Corporation	20190828	52.03	52.84	51.825	52.48	133483	46.3113	up	up	correct
MD.US	MEDNAX Inc	20190828	20.45	20.95	20.36	20.59	665656	20.59	up	up	correct
MDC.US	M.D.C. Holdings Inc	20190828	36.58	37.07	36.12	37.06	271564	31.8701	up	up	correct
MDLA.US	Medallia Inc	20190828	38.41	38.45	35.4	35.45	862873	35.45	down	down	correct
MDLQ.US	Medley LLC	20190828	19.03	19.2199	18.95	19	16578	14.2221	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20190828	19.095	19.2227	18.7556	18.7556	5005	13.5772	down	down	correct
MDP.US	Meredith Corporation	20190828	43.5	44.38	43.3	43.38	250297	41.2003	down	up	incorrect
MDT.US	Medtronic plc	20190828	106.98	108.46	106.97	108	3924315	102.2718	up	up	correct
MDU.US	MDU Resources Group Inc	20190828	26.44	26.535	26.31	26.5	773704	24.5658	up	up	correct
MEC.US	Mayville Engineering Company Inc	20190828	12.73	13.3	12.73	13.04	45900	13.04	up	up	correct
MED.US	Medifast Inc	20190828	102.34	105.03	102.325	103.74	261729	95.675	up	up	correct
MEI.US	Methode Electronics Inc	20190828	28.11	28.65	27.975	28.41	216896	27.5961	up	up	correct
MER.US	PK	20190828	26.31	26.37	26.29	26.36	66900	24.0592	up	up	correct
MFC.US	Manulife Financial Corporation	20190828	16.06	16.4	16.06	16.24	1041234	14.5204	up	up	correct
MFG.US	Mizuho Financial Group Inc	20190828	2.91	2.93	2.9	2.91	1275200	2.6321
MFGP.US	Micro Focus International plc	20190828	18.98	19.05	18.81	18.89	599402	15.6026	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190828	13.64	13.6779	13.58	13.6	68403	12.3651	down	up	incorrect
MFM.US	MFS Municipal Income Trust	20190828	7.12	7.13	7.1	7.11	38428	6.3909	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20190828	26.1348	26.4	26.1348	26.36	3533	23.6592	up	up	correct
MFV.US	MFS Special Value Trust	20190828	5.72	5.73	5.68	5.68	10171	4.6087	down	up	incorrect
MG.US	Mistras Group Inc	20190828	14.82	14.83	14.67	14.69	92455	14.69	down	down	correct
MGA.US	Magna International Inc	20190828	48.19	49.24	48.075	48.94	502870	46.1343	up	up	correct
MGF.US	MFS Government Markets Income Trust	20190828	4.61	4.62	4.59	4.6	50539	4.0579	down	up	incorrect
MGM.US	MGM Resorts International	20190828	27.73	28.27	27.6177	28.14	3048609	27.6775	up	up	correct
MGP.US	MGM Growth Properties LLC	20190828	30.1	30.26	30.03	30.24	518399	26.1275	up	up	correct
MGR.US	Affiliated Managers Group Inc	20190828	26.73	26.75	26.57	26.72	27603	23.6194	down	up	incorrect
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190828	22.84	23.4299	22.68	23.2	42499	19.987	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20190828	9.94	10.15	9.89	10.11	1245292	10.0539	up	up	correct
MH.US	PD	20190828	4.0824	4.28	4.0824	4.13	25592	4.13	up	down	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20190828	16.87	16.9	16.68	16.69	44000	14.999	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190828	7.64	7.76	7.64	7.72	57565	7.1181	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190828	12.55	12.59	12.53	12.56	43054	11.2987	up	up	correct
MHK.US	Mohawk Industries Inc	20190828	112.04	113.83	111.025	113.18	377869	113.18	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190828	17.82	18.2	17.8	18.1	32688	16.6243	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190828	13.7	13.72	13.66	13.69	40560	12.3545	down	up	incorrect
MHNC.US	Maiden Holdings North America Ltd	20190828	22.25	22.45	21.9	22.08	6392	18.1806	down	up	incorrect
MIC.US	Macquarie Infrastructure Corporation	20190828	36.74	37.46	36.58	37.19	436800	2.0998	up	down	incorrect
MIN.US	MFS Intermediate Income Trust	20190828	3.82	3.82	3.8	3.81	197991	3.1861	down	down	correct
MIXT.US	MiX Telematics Limited	20190828	13.85	14.05	13.81	14	29879	13.3339	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190828	14.3	14.35	14.28	14.28	34238	12.8873	down	down	correct
MKC.US	V	20190828	81.705	81.915	81.705	81.915	600	79.2203	up	up	correct
MKL.US	Markel Corporation	20190828	1129.11	1136.48	1121.45	1131.69	25673	1131.69	up	down	incorrect
MLI.US	Mueller Industries Inc	20190828	25.19	26.04	25.19	25.84	136281	24.9879	up	up	correct
MLM.US	Martin Marietta Materials Inc	20190828	250.63	254.45	248.575	252.17	533882	247.0482	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190828	10.1	10.4	10.0999	10.4	3302	10.4	up	up	correct
MLR.US	Miller Industries Inc	20190828	30.83	31.27	30.09	31.01	24809	29.4196	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20190828	97.55	97.78	97.1	97.74	962183	94.1662	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190828	21.22	21.31	21.2	21.22	41713	18.9757
MMI.US	Marcus & Millichap Inc	20190828	34.23	35.1	34.19	34.97	87194	34.97	up	up	correct
MMM.US	3M Company	20190828	155.1	157.78	154	157.55	2352823	145.9575	up	down	incorrect
MMP.US	Magellan Midstream Partners L.P	20190828	65.5	65.97	65.15	65.63	683040	53.7009	up	up	correct
MMS.US	Maximus Inc	20190828	75.57	76.75	75	76.35	187892	73.9067	up	up	correct
MMT.US	MFS Multimarket Income Trust	20190828	5.83	5.88	5.81	5.83	171347	4.8809
MMU.US	Western Asset Managed Municipals Fund Inc	20190828	14.51	14.51	14.34	14.36	65280	13.0923	down	down	correct
MN.US	Manning & Napier Inc	20190828	1.725	1.78	1.7	1.77	25228	1.6843	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190828	15.51	15.6034	15.39	15.45	41191	14.0954	down	up	incorrect
MNR.US	PC	20190828	24.9	24.918	24.84	24.86	56841	21.6711	down	down	correct
MNRL.US	Brigham Minerals Inc	20190828	19.05	20.7	19.05	20.39	117900	16.8648	up	up	correct
MO.US	Altria Group Inc	20190828	45.17	46.69	44.67	45.85	20299520	37.6817	up	down	incorrect
MOD.US	Modine Manufacturing Company	20190828	9.93	10.2	9.72	9.99	255731	9.99	up	up	correct
MODN.US	Model N Inc	20190828	27.95	28.14	27.6	27.71	400026	27.71	down	down	correct
MOG.US	A	20190828	79.7	80.91	79.04	79.64	133951	77.6623	down	up	incorrect
MOGU.US	MOGU Inc	20190828	2.52	2.62	2.3	2.32	164406	2.32	down	down	correct
MOH.US	Molina Healthcare Inc	20190828	125	128.45	124.07	126.92	412252	126.92	up	up	correct
MOS.US	The Mosaic Company	20190828	17.67	18.06	17.36	17.86	5239351	17.4099	up	down	incorrect
MOV.US	Movado Group Inc	20190828	19.25	21.83	18.78	21.22	1287601	20.1924	up	down	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190828	14.3949	14.4397	14.39	14.39	6532	13.0237	down	up	incorrect
MPC.US	Marathon Petroleum Corporation	20190828	45.31	46.71	44.91	46.33	4258316	41.7427	up	down	incorrect
MPLX.US	MPLX LP	20190828	27.37	27.81	27.02	27.52	3881278	20.6116	up	down	incorrect
MPV.US	Barings Participation Investors	20190828	17.05	17.3	17.05	17.3	10214	14.9535	up	up	correct
MPW.US	Medical Properties Trust Inc	20190828	18.43	18.6	18.36	18.46	2202682	16.1685	up	up	correct
MPX.US	Marine Products Corporation	20190828	14.58	14.98	14.58	14.83	8686	13.7708	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190828	13.09	13.15	13.05	13.09	77517	11.8021
MQY.US	BlackRock MuniYield Quality Fund Inc	20190828	15.05	15.05	14.94	15	71164	13.4781	down	down	correct
MRC.US	MRC Global Inc	20190828	12.03	12.36	11.85	12.21	515118	12.21	up	up	correct
MRK.US	Merck & Co. Inc	20190828	85.1952	86.5042	84.9753	86.4143	5883941	76.087	up	up	correct
MRO.US	Marathon Oil Corporation	20190828	11.66	12.06	11.565	11.94	9074733	11.5992	up	up	correct
MSA.US	MSA Safety Incorporated	20190828	99.42	101.59	99.12	101.35	115738	98.6183	up	up	correct
MSB.US	Mesabi Trust	20190828	21.83	22.45	21.7034	22.27	28865	17.9021	up	up	correct
MSC.US	Studio City International Holdings Limited	20190828	19.5	19.5	19.5	19.5	152	19.5
MSCI.US	MSCI Inc	20190828	230.5	232.2	228.08	231.73	285936	227.6416	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190828	9.3	9.31	9.27	9.31	82892	8.1893	up	up	correct
MSGS.US	W	20190828	248	252.69	247.575	250.65	253781	249.0146	up	up	correct
MSI.US	Motorola Solutions Inc	20190828	177.75	178.31	176.28	178.24	656592	171.631	up	down	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20190828	65.69	66.78	65.5	66.3	303643	54.3911	up	up	correct
MT.US	ArcelorMittal	20190828	13.46	13.84	13.34	13.72	2093144	13.593	up	up	correct
MTB.US	M&T Bank Corporation	20190828	143.3	145.985	142.96	145.34	535307	134.1085	up	down	incorrect
MTD.US	Mettler	20190828	645.63	651.51	638.92	646.39	200841	646.39	up	up	correct
MTDR.US	Matador Resources Company	20190828	14.98	15.725	14.98	15.4	1731340	15.34	up	up	correct
MTG.US	MGIC Investment Corporation	20190828	12.29	12.46	12.24	12.42	2157432	11.7694	up	down	incorrect
MTH.US	Meritage Homes Corporation	20190828	63.83	64.96	62.98	64.71	400891	64.71	up	up	correct
MTL.US	P	20190828	0.781	0.7999	0.781	0.7999	779	0.7999	up	down	incorrect
MTN.US	Vail Resorts Inc	20190828	235.26	237.78	234.82	236.9	74582	229.3395	up	up	correct
MTOR.US	Meritor Inc	20190828	16.06	16.67	15.96	16.5	602745	16.5	up	up	correct
MTR.US	Mesa Royalty Trust	20190828	8.35	8.35	7.68	7.92	17707	7.0119	down	down	correct
MTRN.US	Materion Corporation	20190828	57.74	59.81	57.63	59.03	62692	58.0707	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190828	21.67	21.69	21.42	21.48	46084	20.3887	down	down	correct
MTW.US	The Manitowoc Company Inc	20190828	11.8	12.06	11.53	11.65	547582	11.65	down	down	correct
MTX.US	Minerals Technologies Inc	20190828	45.4	46.87	45.26	46.36	109667	46.018	up	down	incorrect
MTZ.US	MasTec Inc	20190828	59.76	61.85	59.31	61.49	636987	61.49	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190828	15.3	15.39	15.21	15.39	42018	13.8009	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190828	14.3	14.31	14.26	14.27	74171	12.9505	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190828	12.89	12.92	12.86	12.8708	20838	11.6017	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190828	4.69	4.755	4.67	4.72	977366	4.3578	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190828	15.32	15.33	15.26	15.26	16363	14.2126	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190828	14.73	14.74	14.57	14.63	54026	13.2774	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190828	14.4	14.45	14.36	14.38	48607	12.828	down	down	correct
MUR.US	Murphy Oil Corporation	20190828	17.64	18.25	17.46	18.02	2450976	16.6046	up	up	correct
MUSA.US	Murphy USA Inc	20190828	88.92	90.23	88.16	89.76	260839	88.9593	up	up	correct
MUX.US	McEwen Mining Inc	20190828	2.07	2.14	2.05	2.09	3480119	2.09	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20190828	9.47	9.5	9.44	9.47	92066	8.5308
MVO.US	MV Oil Trust	20190828	7.0955	7.242	7.0021	7.19	12182	5.4259	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190828	15.2374	15.2999	15.21	15.22	25540	13.6529	down	down	correct
MWA.US	Mueller Water Products Inc	20190828	9.83	10.05	9.8	10.01	518467	9.6205	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20190828	10.25	10.25	9.71	10.02	273099	10.02	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20190828	10.09	10.09	10.09	10.09	161	10.09
MXF.US	The Mexico Fund Inc	20190828	12.23	12.27	12.22	12.24	13141	11.293	up	up	correct
MXL.US	MaxLinear Inc	20190828	18.8	19.37	18.7131	19.24	489519	19.24	up	down	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20190828	14.54	14.54	14.45	14.45	41427	13.1283	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20190828	14.95	14.98	14.84	14.85	83968	13.3109	down	down	correct
MYE.US	Myers Industries Inc	20190828	16.39	16.87	16.22	16.81	122142	15.504	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190828	13.67	13.68	13.64	13.65	114215	12.3843	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190828	15.32	15.32	15.15	15.17	69971	13.5027	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190828	13.18	13.26	13.17	13.24	70455	11.9723	up	up	correct
MYOV.US	Myovant Sciences Ltd	20190828	8.39	8.39	7.89	7.98	261366	7.98	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190828	15.28	15.3871	15.23	15.28	265135	14.6431
NAD.US	Nuveen Quality Municipal Income Fund	20190828	14.56	14.56	14.52	14.54	399757	13.6817	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190828	14.2	14.24	14.17	14.21	80751	13.4362	up	up	correct
NAT.US	Nordic American Tankers Limited	20190828	1.81	1.865	1.8	1.84	565841	1.5899	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190828	13.59	13.6208	13.53	13.54	19997	12.8629	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190828	22.69	22.74	22.65	22.66	59177	20.0373	down	up	incorrect
NBHC.US	National Bank Holdings Corporation	20190828	32.27	32.93	32.27	32.71	51639	30.8233	up	up	correct
NBR.US	Nabors Industries Ltd	20190828	1.66	1.84	1.6	1.77	218073	85.7433	up	up	correct
NC.US	NACCO Industries Inc	20190828	49.495	50	49.32	49.9	4025	46.753	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190828	10.58	10.62	10.5579	10.57	29100	9.8518	down	up	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190828	48.93	49.93	48.54	49.57	1290119	49.57	up	up	correct
NCR.US	NCR Corporation	20190828	29.59	29.9	29.42	29.79	858924	29.79	up	up	correct
NCV.US	PA	20190828	26.15	26.23	26.1301	26.2266	5880	23.1538	up	down	incorrect
NCZ.US	PA	20190828	25.9	25.9162	25.33	25.9	13475	24.5449
NDP.US	Tortoise Energy Independence Fund Inc	20190828	3.71	3.9	3.71	3.86	130305	28.3756	up	down	incorrect
NEA.US	Nuveen AMT	20190828	14.35	14.37	14.33	14.35	411035	13.5304
NEM.US	Newmont Corporation	20190828	40.96	41.23	40.466	40.87	7512251	38.4392	down	down	correct
NEP.US	NextEra Energy Partners LP	20190828	50.33	50.87	50.005	50.8	279188	46.8403	up	up	correct
NETI.US	Eneti Inc	20190828	5.8589	6.128	5.8498	6.0582	26392	54.8875	up	up	correct
NEU.US	NewMarket Corporation	20190828	466.77	476.84	466.77	471.61	34405	447.9813	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190828	14.84	14.92	14.83	14.8596	65268	13.7444	up	up	correct
NEW.US	Puxin Limited	20190828	6.73	7.07	6.561	6.95	197273	6.95	up	up	correct
NEWR.US	New Relic Inc	20190828	56.77	56.81	54.83	56.31	944284	56.31	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20190828	4.82	5.07	4.69	4.98	1462335	4.98	up	up	correct
NEXA.US	Nexa Resources S.A	20190828	8.79	9.02	8.67	8.94	80907	8.0251	up	up	correct
NFG.US	National Fuel Gas Company	20190828	45.83	46.23	45.61	45.76	594661	41.8577	down	down	correct
NFH.US	WS	20190828	10.15	10.17	10.15	10.17	33353	8.5679	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190828	11.92	12.0301	11.92	12.03	215432	10.0697	up	up	correct
NGG.US	National Grid plc	20190828	52.02	52.29	51.79	51.87	509729	45.8932	down	down	correct
NGL.US	PC	20190828	25.25	25.3	25.19	25.25	8301	19.6419
NGS.US	Natural Gas Services Group Inc	20190828	10.54	10.83	10.22	10.57	104305	10.57	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190828	9.67	10.08	9.645	9.9	77321	8.3102	up	up	correct
NGVT.US	Ingevity Corporation	20190828	73.4	75.41	72.84	74.63	126795	74.63	up	up	correct
NHI.US	National Health Investors Inc	20190828	82.28	82.7	82.08	82.18	211108	71.2153	down	up	incorrect
NI.US	PB	20190828	27.59	27.74	27.59	27.6	23224	24.1853	up	down	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190828	13.7	13.76	13.63	13.7	67336	13.0249
NIE.US	AllianzGI Equity & Convertible Income Fund	20190828	21.22	21.45	21.2	21.36	65688	17.2689	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190828	10.46	10.5	10.45	10.45	27857	10.018	down	down	correct
NINE.US	Nine Energy Service Inc	20190828	5.62	6.11	5.62	5.9	472888	5.9	up	up	correct
NIO.US	NIO Inc	20190828	2.9	2.92	2.83	2.84	10491777	2.84	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190828	13.8	13.81	13.75	13.75	22271	13.1626	down	down	correct
NJR.US	New Jersey Resources Corporation	20190828	44.57	44.96	44.47	44.74	414447	40.8788	up	up	correct
NKE.US	NIKE Inc	20190828	81.9	83.59	81.72	83.48	4129761	81.6503	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190828	12.6701	12.68	12.6501	12.66	14455	12.0222	down	down	correct
NKX.US	Nuveen California AMT	20190828	15.26	15.34	15.26	15.26	150014	14.4396
NL.US	NL Industries Inc	20190828	3.47	3.55	3.46	3.48	7301	3.2223	up	up	correct
NLS.US	Nautilus Inc	20190828	1.27	1.39	1.24	1.34	399671	1.34	up	up	correct
NLSN.US	Nielsen Holdings plc	20190828	20.21	20.55	20.11	20.52	2741296	19.9572	up	up	correct
NLY.US	PI	20190828	25.76	25.87	25.76	25.84	118927	22.1566	up	up	correct
NM.US	PH	20190828	11.21	11.25	11.21	11.25	6000	11.25	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190828	11.55	11.55	11.42	11.42	22690	10.8833	down	down	correct
NMM.US	Navios Maritime Partners L.P	20190828	15.6	16.7	15.45	16.28	74132	14.6513	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20190828	11.21	11.25	11.21	11.25	6000	11.25	up	up	correct
NMR.US	Nomura Holdings Inc	20190828	3.91	3.97	3.91	3.94	487386	3.5402	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190828	14.2968	14.2968	14.2968	14.2968	834	13.539
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190828	14.17	14.2094	14.16	14.1813	2014	13.5197	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190828	14.42	14.42	14.36	14.36	181432	13.5997	down	down	correct
NNI.US	Nelnet Inc	20190828	65.48	66.28	65	66.07	58313	64.037	up	up	correct
NNN.US	National Retail Properties Inc	20190828	55.61	55.91	55.37	55.5	554042	49.6475	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190828	10.4	10.45	10.4	10.4	11555	6.2321
NOA.US	North American Construction Group Ltd	20190828	11.15	11.49	11.11	11.33	239136	10.9927	up	up	correct
NOAH.US	Noah Holdings Limited	20190828	29.67	29.93	28.83	29	250971	29	down	down	correct
NOC.US	Northrop Grumman Corporation	20190828	363.34	368.4	361.1594	363.9	573269	350.5462	up	up	correct
NOK.US	Nokia Corporation	20190828	4.87	4.93	4.86	4.89	17066480	4.89	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190828	13.81	13.84	13.577	13.84	3682	13.1904	up	up	correct
NOMD.US	Nomad Foods Limited	20190828	20.41	20.475	19.99	20.04	1503352	20.04	down	down	correct
NOV.US	NOV Inc	20190828	18.47	19.24	18.29	19.17	3487191	18.916	up	up	correct
NOVA.US	Sunnova Energy International Inc	20190828	9.19	10.59	9.08	10.16	506100	10.16	up	up	correct
NOW.US	ServiceNow Inc	20190828	261.77	263.31	258.22	260.32	1659345	260.32	down	down	correct
NP.US	Neenah Inc	20190828	64.83	65.89	64.39	64.45	73529	59.5717	down	down	correct
NPK.US	National Presto Industries Inc	20190828	82.39	85.17	82.38	84.34	39406	74.1404	up	up	correct
NPO.US	EnPro Industries Inc	20190828	59.61	60.51	59.16	60	96090	57.7407	up	up	correct
NPTN.US	NeoPhotonics Corporation	20190828	6.12	6.25	6	6.19	511047	6.19	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190828	13.63	13.69	13.62	13.65	16337	13.0123	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190828	14.28	14.28	14.21	14.22	70468	13.3366	down	down	correct
NR.US	Newpark Resources Inc	20190828	6.17	6.415	6.06	6.34	440427	6.34	up	up	correct
NRG.US	NRG Energy Inc	20190828	35.37	35.61	35.23	35.35	1469335	33.0018	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190828	17.66	18.2463	17.66	18.02	89332	14.015	up	down	incorrect
NRK.US	Nuveen New York AMT	20190828	13.62	13.64	13.55	13.61	85308	13.049	down	down	correct
NRP.US	Natural Resource Partners L.P	20190828	26.45	26.69	26	26.02	25881	21.4947	down	up	incorrect
NRT.US	North European Oil Royalty Trust	20190828	6.89	6.91	6.6471	6.91	32894	5.7899	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190828	28.15	28.15	27.807	27.94	21500	24.9421	down	up	incorrect
NS.US	PC	20190828	24.25	24.44	24.25	24.39	32387	19.151	up	up	correct
NSA.US	PA	20190828	33.54	34.01	33.49	33.56	350534	30.428	up	up	correct
NSC.US	Norfolk Southern Corporation	20190828	169.7	172.89	169.42	172.45	1323787	165.717	up	up	correct
NSCO.US	WS	20190828	6.45	6.45	5.75	5.89	789219	3.5969	down	down	correct
NSL.US	Nuveen Senior Income Fund	20190828	5.68	5.68	5.62	5.63	500485	4.7304	down	down	correct
NSP.US	Insperity Inc	20190828	94.09	96.3	93.5	95.85	551977	89.7843	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190828	27.29	27.76	27.13	27.23	163513	23.9682	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190828	11.58	11.85	11.5718	11.83	286528	101.0645	up	up	correct
NTP.US	Nam Tai Property Inc	20190828	9.14	9.14	9	9	5674	9	down	down	correct
NTR.US	Nutrien Ltd	20190828	48.59	49.31	48.31	49.24	894416	44.9526	up	up	correct
NTZ.US	Natuzzi S.p.A	20190828	1.35	1.42	1.18	1.25	25326	1.25	down	down	correct
NUE.US	Nucor Corporation	20190828	46.42	47.38	46.1	47.3	1376726	44.2388	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190828	15.72	15.8	15.72	15.72	42880	14.8771
NUS.US	Nu Skin Enterprises Inc	20190828	39.77	40.37	39.6	40.15	347426	36.7756	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190828	10.51	10.53	10.47	10.48	251459	10.0318	down	down	correct
NUW.US	Nuveen AMT	20190828	17.98	17.98	17.75	17.75	41171	16.8967	down	down	correct
NVG.US	Nuveen AMT	20190828	16.79	16.79	16.745	16.78	288707	15.662	down	down	correct
NVGS.US	Navigator Holdings Ltd	20190828	9.27	9.47	9.18	9.41	37285	9.41	up	up	correct
NVR.US	NVR Inc	20190828	3561	3639.98	3548	3608.66	14054	3608.66	up	up	correct
NVRO.US	Nevro Corp	20190828	81.9	82.79	81.35	82.32	173279	82.32	up	up	correct
NVS.US	Novartis AG	20190828	88.84	89.41	88.61	88.98	975107	82.5515	up	down	incorrect
NVT.US	nVent Electric plc	20190828	19.5	19.97	19.28	19.8	822865	18.4999	up	down	incorrect
NVTA.US	Invitae Corporation	20190828	23.62	24.23	23.2836	23.9	1205841	23.9	up	up	correct
NWG.US	NatWest Group plc	20190828	4.45	4.49	4.435	4.46	1027823	4.0487	up	up	correct
NWN.US	Northwest Natural Holding Company	20190828	70.3	70.91	70.18	70.55	91129	65.1985	up	up	correct
NX.US	Quanex Building Products Corporation	20190828	16.35	16.73	16.29	16.66	103417	15.9716	up	up	correct
NXC.US	Nuveen California Select Tax	20190828	15.38	15.5	15.37	15.4505	18722	14.2954	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190828	14.64	14.64	14.58	14.58	74700	13.7044	down	down	correct
NXN.US	Nuveen New York Select Tax	20190828	14.14	14.14	13.9738	13.99	6456	12.9532	down	down	correct
NXP.US	Nuveen Select Tax	20190828	15.7	15.75	15.6866	15.69	27060	14.5313	down	down	correct
NXQ.US	Nuveen Select Tax	20190828	14.6	14.67	14.6	14.61	25765	13.5248	up	up	correct
NXR.US	Nuveen Select Tax	20190828	16.2	16.2	16.06	16.06	32041	14.8605	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20190828	45.72	46.57	45.59	46.02	85929	42.8582	up	up	correct
NYCB.US	PU	20190828	48.52	48.68	48.52	48.68	28392	48.68	up	up	correct
NYT.US	The New York Times Company	20190828	28.57	29.05	28.27	28.8	783757	28.4122	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190828	16.47	16.5	16.35	16.37	275739	15.612	down	down	correct
O.US	Realty Income Corporation	20190828	73.24	73.57	73.03	73.39	1133210	66.4432	up	up	correct
OAK.US	PB	20190828	26.7	26.9193	26.618	26.9193	32592	23.1056	up	up	correct
OC.US	Owens Corning	20190828	54.8	56.21	54.25	56.12	801453	54.4028	up	up	correct
OCN.US	Ocwen Financial Corporation	20190828	1.73	1.84	1.73	1.76	189057	26.4	up	down	incorrect
ODC.US	Oil	20190828	28.34	29.92	28.34	29.92	5348	28.0107	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20190828	13.04	13.55	13.01	13.41	478299	12.9288	up	up	correct
OFC.US	Corporate Office Properties Trust	20190828	28.51	28.69	28.37	28.38	288529	25.8224	down	up	incorrect
OFG.US	OFG Bancorp	20190828	19.88	20.64	19.8	20.48	320509	19.6891	up	up	correct
OGE.US	OGE Energy Corp	20190828	42.72	42.82	42.43	42.54	1061898	38.2954	down	down	correct
OGS.US	ONE Gas Inc	20190828	89.8	90.05	89.31	89.72	177805	84.1368	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20190828	40.06	40.44	39.91	40.18	1204522	33.7369	up	up	correct
OI.US	O	20190828	9.81	9.99	9.75	9.96	1883854	9.8171	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190828	7.98	8.02	7.9672	8.02	72282	7.1529	up	up	correct
OIBR.US	C	20190828	0.88	0.9	0.81	0.82	197806300	0.82	down	up	incorrect
OII.US	Oceaneering International Inc	20190828	12.36	12.89	12.29	12.64	916665	12.64	up	up	correct
OIS.US	Oil States International Inc	20190828	12.88	13.91	12.58	13.8	737674	13.8	up	up	correct
OKE.US	ONEOK Inc	20190828	68.69	69.74	68.53	69.53	1672166	57.2183	up	up	correct
OLN.US	Olin Corporation	20190828	15.52	16.14	15.45	15.93	2724070	14.6105	up	up	correct
OLP.US	One Liberty Properties Inc	20190828	26.63	26.98	26.59	26.72	31296	22.0183	up	up	correct
OMC.US	Omnicom Group Inc	20190828	75.12	75.75	74.63	75.6	992944	68.6201	up	up	correct
OMF.US	OneMain Holdings Inc	20190828	35.17	35.85	35.06	35.41	696300	25.1433	up	up	correct
OMI.US	Owens & Minor Inc	20190828	4.64	4.8	4.54	4.72	874119	4.7096	up	up	correct
ONE.US	OneSmart International Education Group Limited	20190828	7.71	7.88	7.65	7.72	161600	7.72	up	up	correct
ONTO.US	Onto Innovation Inc	20190828	26.92	27.35	26.5102	26.99	117464	26.99	up	up	correct
OOMA.US	Ooma Inc	20190828	13.8	13.8	12.42	13	143625	13	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20190828	26.77	27.4	26.67	27.39	38167	25.0689	up	down	incorrect
OR.US	Osisko Gold Royalties Ltd	20190828	12.98	13.12	12.755	12.91	432659	12.4768	down	up	incorrect
ORA.US	Ormat Technologies Inc	20190828	72.47	72.625	72.135	72.4	119023	71.3698	down	down	correct
ORAN.US	Orange S.A	20190828	14.95	15.05	14.89	15.04	267010	12.8613	up	down	incorrect
ORC.US	Orchid Island Capital Inc	20190828	5.94	5.94	5.825	5.84	1081709	4.0545	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20190828	15.89	16.01	15.89	15.98	85219	12.6915	up	up	correct
ORCL.US	Oracle Corporation	20190828	52.2	52.2	51.62	51.95	7499128	50.0539	down	down	correct
ORI.US	Old Republic International Corporation	20190828	22.72	22.98	22.575	22.97	1316487	17.7445	up	down	incorrect
ORN.US	Orion Group Holdings Inc	20190828	3.94	4.03	3.91	3.93	60600	3.93	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20190828	1.63	1.65	1.61	1.64	119036	1.64	up	up	correct
OSK.US	Oshkosh Corporation	20190828	66.53	68.54	66.04	68	538975	65.8621	up	down	incorrect
OUT.US	Outfront Media Inc. (REIT)	20190828	27.28	27.76	27.27	27.64	809900	26.3041	up	up	correct
OVV.US	Ovintiv Inc	20190828	4.36	4.44	4.29	4.32	6270498	19.84	down	down	correct
OXM.US	Oxford Industries Inc	20190828	66.13	68.24	65.49	68.16	95483	65.1991	up	up	correct
OXY.US	Occidental Petroleum Corporation	20190828	42.58	43.335	42.51	43.11	7084699	40.1423	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190828	91	91.91	90.3	90.46	32475	83.7493	down	down	correct
PACK.US	Ranpak Holdings Corp	20190828	5.6	5.62	5.4	5.53	36948	5.53	down	up	incorrect
PAG.US	Penske Automotive Group Inc	20190828	41.72	42.76	41.72	42.65	441477	40.7933	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190828	49.8	50.51	48.61	50.38	1201552	50.38	up	down	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20190828	15.35	15.4	15.25	15.36	17232	14.0247	up	up	correct
PAM.US	Pampa Energía S.A	20190828	14.3	14.855	14.14	14.46	1436127	14.46	up	up	correct
PAR.US	PAR Technology Corporation	20190828	22.57	22.73	22.08	22.41	203221	22.129	down	down	correct
PARR.US	Par Pacific Holdings Inc	20190828	21.7	21.86	21.5	21.73	206646	21.73	up	down	incorrect
PAYC.US	Paycom Software Inc	20190828	252.63	253.74	246.01	253.23	570736	253.23	up	up	correct
PB.US	Prosperity Bancshares Inc	20190828	62.32	63.68	62.291	63.24	304972	58.8021	up	down	incorrect
PBA.US	Pembina Pipeline Corporation	20190828	35.58	36.04	35.26	35.96	767110	30.7936	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190828	26.38	26.6225	26.2	26.21	3547	22.191	down	down	correct
PBF.US	PBF Energy Inc	20190828	21.98	22.96	21.75	22.7	1876642	22.2488	up	down	incorrect
PBFX.US	PBF Logistics LP	20190828	20.45	20.67	20.4001	20.67	44732	16.4548	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20190828	31.16	31.63	30.76	31.31	289793	31.31	up	up	correct
PBI.US	Pitney Bowes Inc	20190828	3.31	3.55	3.26	3.5	3004624	3.2137	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20190828	13.03	13.17	12.9	13.08	11361540	10.45	up	down	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20190828	11.76	11.86	11.605	11.73	5202984	10.1292	down	down	correct
PBT.US	Permian Basin Royalty Trust	20190828	4.83	5.05	4.83	4.96	75082	4.2385	up	up	correct
PBY.US	Prospect Capital Corporation	20190828	25.83	25.9113	25.67	25.85	11947	22.8509	up	up	correct
PCF.US	High Income Securities Fund	20190828	8.22	8.2651	8.16	8.2	16090	6.382	down	down	correct
PCG.US	PG&E Corporation	20190828	11.23	11.31	10.81	10.82	4387266	10.82	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190828	23.94	24.08	23.82	23.87	723848	18.727	down	up	incorrect
PCK.US	PIMCO California Municipal Income Fund II	20190828	9.7	9.79	9.7	9.78	41863	8.724	up	down	incorrect
PCM.US	PCM Fund Inc	20190828	10.85	10.96	10.85	10.94	43173	8.8904	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190828	17.54	17.71	17.39	17.6	67547	14.6538	up	down	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20190828	19.66	19.7	19.61	19.61	19312	18.5124	down	up	incorrect
PD.US	PagerDuty Inc	20190828	35.5	36.1	35.06	35.95	291778	35.95	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190828	31.59	31.65	31.43	31.54	160742	24.9534	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20190828	19.57	19.775	19.54	19.62	400280	17.5077	up	up	correct
PDS.US	Precision Drilling Corporation	20190828	1.11	1.17	1.08	1.15	82673	23	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20190828	17.07	17.24	17.07	17.16	61571	14.3169	up	up	correct
PEAK.US	Healthpeak Properties Inc	20190828	34.67	34.8	34.475	34.63	1821480	31.4294	down	up	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20190828	59.48	59.88	59.16	59.51	1849176	54.6286	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190828	4.74	4.99	4.71	4.95	987938	4.1393	up	down	incorrect
PEN.US	Penumbra Inc	20190828	140.32	143.575	138.02	142.87	312582	142.87	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20190828	14.7	14.92	14.6667	14.82	86963	12.5063	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190828	14.54	14.54	14.35	14.43	49570	12.5214	down	down	correct
PFE.US	Pfizer Inc	20190828	34.36	35.15	34.275	35.08	24719580	30.4792	up	down	incorrect
PFGC.US	Performance Food Group Company	20190828	46.1	46.65	46.02	46.28	331873	46.28	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190828	11.34	11.44	11.25	11.38	72154	9.1144	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20190828	10.16	10.29	10.16	10.27	127742	8.2179	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190828	12.24	12.25	12.04	12.14	15851	10.398	down	down	correct
PFS.US	Provident Financial Services Inc	20190828	23.35	23.95	23.35	23.7	227046	21.2158	up	down	incorrect
PFSI.US	PennyMac Financial Services Inc	20190828	28.72	29.11	28.575	28.92	390801	28.0776	up	up	correct
PG.US	The Procter & Gamble Company	20190828	120.46	121.43	119.63	121.4	4606400	114.8354	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190828	11.2	11.52	11.15	11.26	61539	9.1184	up	up	correct
PGR.US	The Progressive Corporation	20190828	74.69	75.24	74.28	74.86	1621055	67.6042	up	up	correct
PGRE.US	Paramount Group Inc	20190828	12.95	13.13	12.93	13.02	912912	11.9874	up	down	incorrect
PGTI.US	PGT Innovations Inc	20190828	13.93	14.35	13.86	14.3	300533	14.3	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20190828	19.89	19.925	19.69	19.69	24918	16.3579	down	down	correct
PH.US	Parker	20190828	157.25	159.87	156.5443	159.28	424452	153.7119	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190828	10.32	10.33	10.27	10.28	133148	8.7256	down	up	incorrect
PHG.US	Koninklijke Philips N.V	20190828	46.45	46.83	46.23	46.6	375405	43.8939	up	up	correct
PHI.US	PLDT Inc	20190828	21.12	21.5	20.9964	21.4	77878	18.7345	up	up	correct
PHK.US	PIMCO High Income Fund	20190828	7.71	7.72	7.66	7.67	358616	6.1002	down	down	correct
PHM.US	PulteGroup Inc	20190828	33.26	33.44	32.8135	33.42	1933655	32.4376	up	up	correct
PHR.US	Phreesia Inc	20190828	25.59	26.13	23.14	25.01	285747	25.01	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20190828	9.19	9.195	9.15	9.16	108150	7.3576	down	up	incorrect
PHX.US	PHX Minerals Inc	20190828	11.01	11.45	10.9043	11.4	33640	10.9982	up	down	incorrect
PII.US	Polaris Inc	20190828	77.27	80.08	77.27	79.15	382810	74.4818	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20190828	4.57	4.61	4.57	4.59	100656	3.8593	up	up	correct
PINS.US	Pinterest Inc	20190828	33.3014	34.18	33.01	33.92	2232743	33.92	up	down	incorrect
PIPR.US	Piper Sandler Companies	20190828	70.03	71.59	69.92	71.13	90300	65.7972	up	down	incorrect
PJT.US	PJT Partners Inc	20190828	39.86	40.345	39.645	40.28	114885	38.4294	up	down	incorrect
PK.US	Park Hotels & Resorts Inc	20190828	23.18	23.41	23.02	23.35	1535216	21.2056	up	up	correct
PKE.US	Park Aerospace Corp	20190828	16.79	17.08	16.6833	16.9	45126	14.9115	up	up	correct
PKG.US	Packaging Corporation of America	20190828	97.23	99	96.66	98.5	539047	91.3817	up	up	correct
PKI.US	PerkinElmer Inc	20190828	79.8	82.05	79.51	81.85	608964	81.4012	up	down	incorrect
PKO.US	PIMCO Income Opportunity Fund	20190828	26.27	26.414	26.19	26.29	38068	21.169	up	up	correct
PKX.US	POSCO	20190828	42.36	42.87	42.17	42.64	163241	39.7054	up	up	correct
PLAN.US	Anaplan Inc	20190828	56.39	56.75	52.51	53.47	6857315	53.47	down	down	correct
PLD.US	Prologis Inc	20190828	82.17	83.02	81.79	82.84	1550738	78.1604	up	up	correct
PLNT.US	Planet Fitness Inc	20190828	69.67	72.1	69.6	71.49	2323915	71.49	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190828	40.88	41.4	40.57	41.22	44740	38.3697	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20190828	18.68	18.96	18.68	18.78	119652	16.146	up	up	correct
PM.US	Philip Morris International Inc	20190828	71.92	75.6699	71.9	74.32	18953439	64.2928	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190828	14.86	14.94	14.81	14.89	58819	14.1442	up	down	incorrect
PML.US	PIMCO Municipal Income Fund II	20190828	15.9	15.94	15.8697	15.93	111918	15.1802	up	down	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20190828	8.02	8.07	8.01	8.05	99336	7.1955	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20190828	13.38	13.38	13.31	13.33	101818	11.8137	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20190828	21.88	21.98	21.81	21.94	488391	17.8066	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190828	12.65	12.7	12.65	12.7	63488	11.9437	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20190828	123.18	127.23	123.18	126.56	1462828	117.3741	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20190828	13.72	13.84	13.72	13.72	7564	12.9636
PNI.US	PIMCO New York Municipal Income Fund II	20190828	11.92	12.05	11.9	12	13389	11.5044	up	up	correct
PNM.US	PNM Resources Inc	20190828	50.29	51.01	50.24	50.67	369263	47.783	up	down	incorrect
PNR.US	Pentair plc	20190828	34.63	35.3453	34.5	35.2	887608	33.9782	up	down	incorrect
PNW.US	Pinnacle West Capital Corporation	20190828	94.52	94.95	94.03	94.75	731406	86.6281	up	down	incorrect
POLY.US	Plantronics Inc	20190828	27.79	28.875	27.28	28.6	375473	28.1367	up	up	correct
POR.US	Portland General Electric Company	20190828	56.43	56.66	56.06	56.23	575474	51.4496	down	down	correct
POST.US	Post Holdings Inc	20190828	96.54	97.35	96.2	97.11	508595	97.11	up	up	correct
PPG.US	PPG Industries Inc	20190828	107.08	109.2941	106.76	109.03	1090782	105.0875	up	up	correct
PPL.US	PPL Corporation	20190828	29.14	29.28	29	29.17	3988506	25.3748	up	up	correct
PPT.US	Putnam Premier Income Trust	20190828	5.25	5.25	5.23	5.23	175533	4.3626	down	down	correct
PRA.US	ProAssurance Corporation	20190828	37.69	38.62	37.64	38.22	227560	36.4991	up	down	incorrect
PRG.US	PROG Holdings Inc	20190828	62.5522	64.2109	62.1605	63.9811	346580	53.9965	up	up	correct
PRGO.US	Perrigo Company plc	20190828	45.51	46.85	45.4	46.74	770380	44.5092	up	up	correct
PRI.US	Primerica Inc	20190828	114.44	116.59	114.32	116.34	140803	113.1577	up	up	correct
PRLB.US	Proto Labs Inc	20190828	89.56	93.105	89.36	91.52	155579	91.52	up	down	incorrect
PRMW.US	Primo Water Corporation	20190828	11.77	11.99	11.73	11.88	835301	11.4665	up	up	correct
PRO.US	PROS Holdings Inc	20190828	70.23	70.98	69.52	69.95	369830	69.95	down	down	correct
PRS.US	Prudential Financial Inc	20190828	27.08	27.13	27.01	27.13	46161	24.1743	up	up	correct
PRT.US	PermRock Royalty Trust	20190828	6.9835	7.41	6.9	7.4	99123	6.2543	up	up	correct
PRTY.US	Party City Holdco Inc	20190828	4.5	4.95	4.46	4.9	1475209	4.9	up	up	correct
PRU.US	Prudential Financial Inc	20190828	77.65	78.93	77.65	78.39	1961904	69.5593	up	up	correct
PSA.US	Public Storage	20190828	262.29	264.16	261.15	261.94	615353	241.0726	down	up	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190828	28.78	29.1	28.5631	29.02	27873	24.1217	up	down	incorrect
PSN.US	Parsons Corporation	20190828	33.82	34.01	33.36	33.76	156579	33.76	down	down	correct
PSO.US	Pearson plc	20190828	9.95	10.07	9.94	10.02	158413	9.4046	up	up	correct
PSTG.US	Pure Storage Inc	20190828	15.48	15.66	15.31	15.61	2028319	15.61	up	up	correct
PSTL.US	Postal Realty Trust Inc	20190828	14.95	15.23	14.9	15.1	20700	13.5862	up	up	correct
PSX.US	Phillips 66	20190828	94.54	96.86	94.54	96.17	2318121	86.4852	up	down	incorrect
PSXP.US	Phillips 66 Partners LP	20190828	54.31	54.66	53.952	54.57	301843	43.9133	up	up	correct
PTR.US	PetroChina Company Limited	20190828	47.84	48.12	47.65	47.98	72536	40.7428	up	down	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190828	17.61	17.82	17.6	17.76	182661	14.476	up	up	correct
PUK.US	Prudential plc	20190828	31.87	32.62	31.845	32.47	404375	26.5231	up	up	correct
PUKPRA.US	PUKPRA	20190828	27	27	26.895	26.99	14741	23.9538	down	down	correct
PUMP.US	ProPetro Holding Corp	20190828	10.35	10.68	10.215	10.48	2160824	10.48	up	up	correct
PVG.US	Pretium Resources Inc	20190828	13.63	13.658	13.205	13.43	1651917	13.43	down	down	correct
PVH.US	PVH Corp	20190828	69.31	71.92	69	71.57	1451978	71.4027	up	up	correct
PVL.US	Permianville Royalty Trust	20190828	2.6	2.6522	2.5626	2.57	71827	2.1278	down	down	correct
PWR.US	Quanta Services Inc	20190828	32.55	33.05	32.21	32.97	886799	32.6808	up	up	correct
PXD.US	Pioneer Natural Resources Company	20190828	118.91	121.29	118.17	120.79	1039178	112.7632	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190828	9.8	9.83	9.7392	9.785	12621	9.2344	down	down	correct
PYS.US	PPlus Trust Series RRD	20190828	17.595	17.75	17.595	17.6182	412	14.321	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20190828	11.29	11.5	11.2672	11.42	47007	10.7807	up	up	correct
PZN.US	Pzena Investment Management Inc	20190828	8.06	8.29	8.02	8.14	50152	7.2831	up	up	correct
QD.US	Qudian Inc	20190828	7.85	8.1401	7.77	7.97	3254347	7.97	up	up	correct
QGEN.US	QIAGEN N.V	20190828	34.41	34.44	34.15	34.21	297065	34.21	down	down	correct
QSR.US	Restaurant Brands International Inc	20190828	77.2	77.77	76.86	77.55	1379389	71.0463	up	up	correct
QTWO.US	Q2 Holdings Inc	20190828	88.88	89.34	87.55	88.81	280453	88.81	down	down	correct
QUOT.US	Quotient Technology Inc	20190828	7.21	7.36	7.18	7.27	422711	7.27	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190828	25.84	25.88	25.65	25.79	61351	22.0185	down	down	correct
R.US	Ryder System Inc	20190828	45.03	47.22	44.9	47.12	486701	42.8062	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190828	22.1	22.2705	22.1	22.19	92692	16.6943	up	down	incorrect
RACE.US	Ferrari N.V	20190828	157.54	158.975	156.45	157.65	512015	155.6802	up	up	correct
RAD.US	Rite Aid Corporation	20190828	5.12	5.47	5.1	5.43	1343929	5.43	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20190828	41.53	42.01	41.04	41.66	384670	41.66	up	down	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190828	38.7	39.34	38.54	39.28	303389	37.8836	up	up	correct
RBC.US	Regal Beloit Corporation	20190828	69.08	69.45	68.67	69.05	368365	67.1026	down	down	correct
RC.US	Ready Capital Corporation	20190828	14.61	14.73	14.5834	14.62	72228	11.1371	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190828	26.72	26.77	26.72	26.77	863	23.5145	up	up	correct
RCB.US	Ready Capital Corporation	20190828	25.51	25.55	25.508	25.55	14500	23.8218	up	up	correct
RCF.US	UN	20190828	41.75	42.1	40.05	40.65	595818	40.65	down	down	correct
RCI.US	Rogers Communications Inc	20190828	48.81	48.98	48.56	48.73	391753	43.8152	down	down	correct
RCL.US	Royal Caribbean Group	20190828	101.27	103.37	100.6905	103.18	1369427	100.8403	up	down	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20190828	9.3	9.3015	9.1	9.19	161002	7.5011	down	down	correct
RCUS.US	Arcus Biosciences Inc	20190828	6.69	6.96	6.69	6.76	109388	6.76	up	down	incorrect
RDN.US	Radian Group Inc	20190828	22.09	22.49	22.0238	22.29	880250	21.1324	up	up	correct
RDS.US	B	20190828	55.72	56.23	55.46	56.01	1501977	52.459	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190828	34.72	35.05	34.67	35.01	91696	34.4392	up	up	correct
RE.US	Everest Re Group Ltd	20190828	244.27	245.315	235.21	239.51	327231	224.8125	down	down	correct
RELX.US	RELX PLC	20190828	23.87	24.0999	23.79	24.02	265181	22.8094	up	up	correct
RENN.US	Renren Inc	20190828	0.81	0.86	0.8007	0.821	46501	2.463	up	up	correct
RES.US	RPC Inc	20190828	5.28	5.45	5.21	5.37	1854625	5.37	up	up	correct
REV.US	Revlon Inc	20190828	16.42	16.56	16.05	16.19	101551	16.19	down	down	correct
REVG.US	REV Group Inc	20190828	11.51	12.07	11.4	11.94	222183	11.6394	up	up	correct
REX.US	REX American Resources Corporation	20190828	67.52	70.595	66.8299	69.5	30602	69.5	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20190828	43.05	43.41	42.89	43.32	426863	41.5742	up	down	incorrect
REZI.US	Resideo Technologies Inc	20190828	13	13.57	12.995	13.42	716086	13.42	up	up	correct
RF.US	Regions Financial Corporation	20190828	13.75	14.2	13.75	14.1	8031900	12.8009	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190828	14.5	14.62	14.4446	14.5828	37000	12.2403	up	up	correct
RFL.US	Rafael Holdings Inc	20190828	19.3	19.61	18.9	19.44	40429	19.44	up	up	correct
RFP.US	Resolute Forest Products Inc	20190828	4.19	4.4	4.17	4.27	213630	3.9576	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20190828	148.19	150.39	147.73	150.27	450417	142.2511	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20190828	40.52	41.25	40.41	40.82	249442	35.845	up	up	correct
RGS.US	Regis Corporation	20190828	14.52	15.7	14.52	15.35	605100	15.35	up	up	correct
RGT.US	Royce Global Value Trust Inc	20190828	9.76	9.82	9.76	9.79	5535	7.5703	up	up	correct
RH.US	RH	20190828	141.74	143.59	140.43	143.05	649325	143.05	up	up	correct
RHI.US	Robert Half International Inc	20190828	52.65	53.4697	52.33	53.15	694584	50.7907	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190828	78.29	79.595	78.1031	79.12	233402	75.5723	up	up	correct
RIG.US	Transocean Ltd	20190828	4.3	4.52	4.21	4.4	18253340	4.4	up	up	correct
RIO.US	Rio Tinto Group	20190828	48.38	49.18	48.2162	48.7	2746329	40.4774	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190828	16.95	17	16.72	16.75	44900	12.0438	down	down	correct
RJF.US	Raymond James Financial Inc	20190828	75.06	76.33	74.8705	76.24	742982	48.9538	up	up	correct
RL.US	Ralph Lauren Corporation	20190828	85.26	88.31	85.18	87.74	1739016	84.2187	up	up	correct
RLGY.US	Realogy Holdings Corp	20190828	5.97	6.22	5.82	6.13	1286280	6.13	up	down	incorrect
RLI.US	RLI Corp	20190828	90.16	91.04	89.8	90.27	110784	84.7531	up	up	correct
RLJ.US	RLJ Lodging Trust	20190828	15.93	16.19	15.93	16.15	497665	15.4562	up	up	correct
RM.US	Regional Management Corp	20190828	25.55	25.8	25.515	25.62	39264	24.9051	up	up	correct
RMD.US	ResMed Inc	20190828	135.63	137.12	135.63	137.03	375398	134.5542	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190828	22.26	22.78	22.26	22.65	23513	19.6463	up	down	incorrect
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20190828	20.18	20.19	20.12	20.161	9100	17.6053	down	down	correct
RMPL.US	P	20190828	25.6381	25.64	25.571	25.571	518	25.2093	down	up	incorrect
RMT.US	Royce Micro	20190828	7.64	7.77	7.61	7.74	135403	6.4113	up	up	correct
RNG.US	RingCentral Inc	20190828	141.62	142.34	138.73	141.29	374482	141.29	down	down	correct
RNGR.US	Ranger Energy Services Inc	20190828	6.289	6.48	6.289	6.48	7537	6.48	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190828	23.3	23.43	23.218	23.29	304020	19.9947	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20190828	185.65	186.145	179.46	181.82	260081	178.0194	down	down	correct
ROG.US	Rogers Corporation	20190828	125.29	129.32	123.98	128.42	161129	128.42	up	up	correct
ROK.US	Rockwell Automation Inc	20190828	145.65	148.28	144.66	147.89	561984	142.0576	up	up	correct
ROL.US	Rollins Inc	20190828	31.43	32.01	31.36	31.99	1418454	20.9117	up	down	incorrect
ROP.US	Roper Technologies Inc	20190828	352.02	356.85	350.97	355.84	226066	351.5234	up	up	correct
RPM.US	RPM International Inc	20190828	65.82	66.82	65.53	66.44	1217634	63.6917	up	up	correct
RPT.US	RPT Realty	20190828	11.74	11.86	11.68	11.8	604527	10.6708	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190828	14.78	14.91	14.75	14.91	259700	12.7233	up	up	correct
RRC.US	Range Resources Corporation	20190828	3.42	3.64	3.41	3.52	12060930	3.4879	up	down	incorrect
RRD.US	R. R. Donnelley & Sons Company	20190828	2.22	2.29	2.15	2.23	925455	2.1905	up	up	correct
RRX.US	Regal Beloit Corporation	20190828	69.08	69.45	68.67	69.05	368365	67.1026	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20190828	94.18	95.83	93.43	95.43	278569	91.1179	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20190828	18.8	19	18.8	18.88	20800	14.5549	up	up	correct
RSG.US	Republic Services Inc	20190828	88.56	88.96	88.255	88.92	870204	85.3997	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190828	124.35	126.96	123.81	126.87	2052573	75.4234	up	up	correct
RVI.US	Retail Value Inc	20190828	7.0419	7.1116	6.9796	7.0419	264670	-21.8563
RVLV.US	Revolve Group Inc	20190828	21.63	22.5	21.1	22.19	987726	22.19	up	up	correct
RVT.US	Royce Value Trust Inc	20190828	13.05	13.3	12.99	13.21	307750	10.7713	up	up	correct
RWT.US	Redwood Trust Inc	20190828	16.66	16.7	16.6	16.64	421508	13.9514	down	down	correct
RXN.US	Rexnord Corporation	20190828	24.94	25.54	24.92	25.31	448515	24.9307	up	up	correct
RY.US	Royal Bank of Canada	20190828	73.5	74.28	73.45	73.9	608295	67.4401	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20190828	2.99	3.24	2.98	3.15	805886	3.15	up	up	correct
RYB.US	RYB Education Inc	20190828	6.165	6.46	6.165	6.21	2605	6.21	up	up	correct
RYI.US	Ryerson Holding Corporation	20190828	6.51	6.83	6.5	6.75	186174	6.7059	up	up	correct
RYN.US	Rayonier Inc	20190828	26.18	26.66	26.16	26.47	461834	24.1902	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20190828	27.48	27.69	27.465	27.67	44515	23.9118	up	up	correct
SA.US	Seabridge Gold Inc	20190828	15.82	16.03	15.5311	15.9	439633	15.9	up	up	correct
SAFE.US	Safehold Inc	20190828	28.64	29.23	28.56	29	201666	28.2536	up	up	correct
SAH.US	Sonic Automotive Inc	20190828	26.5	27.52	26.5	27.31	355257	26.5399	up	up	correct
SAIC.US	Science Applications International Corporation	20190828	84.71	85.98	84.02	85.6	356295	82.2654	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190828	21.86	22.18	21.45	22	613657	22	up	up	correct
SAM.US	The Boston Beer Company Inc	20190828	438.87	439.215	431.61	438.05	179152	438.05	down	down	correct
SAN.US	Banco Santander S.A	20190828	3.78	3.8	3.75	3.75	18747179	3.6047	down	down	correct
SAND.US	Sandstorm Gold Ltd	20190828	6.54	6.6199	6.42	6.47	1056402	6.47	down	down	correct
SAP.US	SAP SE	20190828	118.23	118.95	117.41	118.41	461745	114.8392	up	up	correct
SAR.US	Saratoga Investment Corp	20190828	24.59	24.78	24.5756	24.77	80779	21.2103	up	up	correct
SAVE.US	Spirit Airlines Inc	20190828	36	37.15	35.89	36.98	828121	36.98	up	down	incorrect
SB.US	Safe Bulkers Inc	20190828	1.83	1.98	1.82	1.95	311640	1.95	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190828	218.07	219.08	217.18	218.3	30298300	218.3	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20190828	12.33	12.85	12.33	12.73	994407	12.73	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190828	9.32	9.37	9.31	9.31	31342	8.6915	down	down	correct
SBOW.US	SilverBow Resources Inc	20190828	8.95	9.04	8.54	8.99	41939	8.99	up	up	correct
SBR.US	Sabine Royalty Trust	20190828	42.074	42.95	41.86	42.62	5912	35.4465	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190828	12.12	12.145	11.91	12.13	1690609	11.6126	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20190828	5.55	5.69	5.435	5.65	4840748	5.0457	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20190828	25.39	25.8	25.34	25.77	599819	23.9869	up	up	correct
SCCO.US	Southern Copper Corporation	20190828	29.8	30.605	29.47	30.39	782799	27.6819	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20190828	13.35	13.43	13.2349	13.4	28736	10.0844	up	up	correct
SCE.US	PL	20190828	23.85	23.85	23.74	23.81	60142	22.5572	down	down	correct
SCHW.US	The Charles Schwab Corporation	20190828	35.87	36.815	35.85	36.73	10094380	35.5521	up	up	correct
SCI.US	Service Corporation International	20190828	45.95	46.55	45.37	46.41	689709	44.5541	up	up	correct
SCL.US	Stepan Company	20190828	92.75	95.21	92.75	94.88	46553	92.4036	up	down	incorrect
SCM.US	Stellus Capital Investment Corporation	20190828	13.15	13.21	13.1	13.17	117984	10.3663	up	up	correct
SCS.US	Steelcase Inc	20190828	15.17	15.39	15.12	15.35	384934	14.0189	up	up	correct
SCU.US	Sculptor Capital Management Inc	20190828	20.79	21.56	20.4	21.37	105758	18.3578	up	up	correct
SCX.US	The L.S. Starrett Company	20190828	5.628	5.628	5.4	5.48	13443	5.48	down	up	incorrect
SD.US	SandRidge Energy Inc	20190828	4.39	4.59	4.33	4.42	194755	4.42	up	up	correct
SDRL.US	Seadrill Limited	20190828	20.22	21.78	19.46	21.4	1059505	21.4	up	up	correct
SE.US	Sea Limited	20190828	31.26	32.68	30.44	32.29	2930938	32.29	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20190828	29.24	29.79	28.73	29.65	1004140	29.65	up	up	correct
SEDA.US	UN	20190828	0.14	0.145	0.135	0.14	980700	0.14
SEE.US	Sealed Air Corporation	20190828	39.69	40.07	39.36	39.85	1623399	38.3132	up	up	correct
SEM.US	Select Medical Holdings Corporation	20190828	15.48	16.03	15.48	15.92	535545	15.7542	up	up	correct
SF.US	Stifel Financial Corp	20190828	50.9	52.28	50.75	51.84	703438	33.6695	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190828	26.24	26.47	26.22	26.46	27080	24.5026	up	up	correct
SFE.US	Safeguard Scientifics Inc	20190828	11.89	12.14	11.855	12.09	56309	11.0966	up	up	correct
SFL.US	SFL Corporation Ltd	20190828	13.78	13.98	13.65	13.96	549216	11.0849	up	up	correct
SFUN.US	Fang Holdings Limited	20190828	1.75	1.88	1.75	1.84	172735	18.4	up	up	correct
SG.US	Sweetgreen Inc.	20190828	9.3213	9.3213	8.91	8.92	29369	8.92	down	down	correct
SGU.US	Star Group L.P	20190828	9.02	9.48	9.0035	9.43	100889	8.3344	up	up	correct
SHAK.US	Shake Shack Inc	20190828	98.5	100.895	98.41	99.92	710873	99.92	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190828	32.57	32.75	32.4	32.57	126889	29.9669
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190828	28.45	28.45	28.1	28.16	223815	24.8773	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20190828	19.22	19.61	18.9153	19.35	1504158	14.4759	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20190828	13.07	13.2	13.01	13.11	926387	12.4624	up	down	incorrect
SHOP.US	Shopify Inc	20190828	406.37	407.88	390.82	394.8	2748516	394.8	down	down	correct
SHW.US	The Sherwin	20190828	512.44	522.86	512.37	522.69	299849	171.0169	up	down	incorrect
SID.US	Companhia Siderúrgica Nacional	20190828	3.19	3.2258	3.12	3.19	3832441	2.9888
SIG.US	Signet Jewelers Limited	20190828	10.8	12.05	10.8	11.69	2503819	11.2151	up	up	correct
SII.US	Sprott Inc	20190828	2.8214	2.83	2.75	2.8108	35741	26.23	down	down	correct
SITC.US	SITE Centers Corp	20190828	13.46	13.69	13.4	13.65	736069	12.5803	up	down	incorrect
SITE.US	SiteOne Landscape Supply Inc	20190828	75.42	76.64	74.46	76.3	174891	76.3	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20190828	57.1	57.96	57.02	57.54	727400	55.1207	up	up	correct
SJI.US	South Jersey Industries Inc	20190828	31.56	31.98	31.455	31.53	988294	28.1048	down	up	incorrect
SJM.US	The J. M. Smucker Company	20190828	102.78	105.86	102.59	104.37	1772660	97.3877	up	up	correct
SJR.US	Shaw Communications Inc	20190828	18.76	18.98	18.69	18.95	346017	17.1052	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20190828	2.32	2.415	2.32	2.35	102229	1.9449	up	down	incorrect
SJW.US	SJW Group	20190828	66.04	66.83	65.9346	66.71	73295	63.8298	up	down	incorrect
SKIL.US	Skillsoft Corp	20190828	9.943	9.943	9.902	9.94	3500	9.94	down	down	correct
SKM.US	SK Telecom Co.Ltd	20190828	21.66	21.96	21.66	21.69	481249	33.8037	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190828	13.79	13.98	13.61	13.93	1788492	12.1776	up	up	correct
SKX.US	Skechers U.S.A. Inc	20190828	29.66	30.34	29.53	30.29	1875718	30.29	up	up	correct
SKY.US	Skyline Champion Corporation	20190828	27.77	28.45	27.25	28.33	691181	28.33	up	down	incorrect
SLB.US	Schlumberger Limited	20190828	31.38	32.1	31.03	31.62	11557540	29.1606	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20190828	10.66	10.7777	10.2	10.26	2864945	9.9481	down	down	correct
SLF.US	Sun Life Financial Inc	20190828	39.75	40.51	39.75	40.25	513139	36.8624	up	up	correct
SLG.US	SL Green Realty Corp	20190828	77.6217	78.6217	77.3517	78.1017	394234	66.3753	up	up	correct
SM.US	SM Energy Company	20190828	9.44	10.045	9.29	9.99	3950322	9.7956	up	up	correct
SMAR.US	Smartsheet Inc	20190828	49.29	49.94	48.19	49.55	819944	49.55	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190828	6.44	6.455	6.39	6.41	1950114	5.7273	down	down	correct
SMG.US	The Scotts Miracle	20190828	104.15	107.31	104.06	107.13	312386	100.7879	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20190828	11.04	11.96	11.04	11.96	15809	11.96	up	up	correct
SMLP.US	Summit Midstream Partners LP	20190828	4.43	4.67	4.43	4.62	156131	63.0431	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20190828	7.21	7.43	7.17	7.4	209427	102.5169	up	up	correct
SMP.US	Standard Motor Products Inc	20190828	42.88	44.285	42.74	43.65	68754	42.1037	up	up	correct
SNA.US	Snap	20190828	144.47	146.54	144.1418	146.27	303909	137.8347	up	up	correct
SNAP.US	Snap Inc	20190828	15.3	15.705	15.25	15.55	19134926	15.55	up	down	incorrect
SNDR.US	Schneider National Inc	20190828	18.28	18.8	18.1564	18.53	899915	16.5003	up	up	correct
SNN.US	Smith & Nephew plc	20190828	47.92	48.36	47.68	48.2	651189	45.945	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20190828	58.02	58.02	57.21	57.32	130897	46.9919	down	up	incorrect
SNV.US	Synovus Financial Corp	20190828	34.19	35.06	34.14	34.72	887447	31.294	up	up	correct
SNX.US	TD SYNNEX	20190828	79.72	81.33	79.26	80.84	178570	39.8724	up	down	incorrect
SO.US	The Southern Company	20190828	57.96	58.3358	57.615	57.81	5195885	52.6444	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190828	12.91	13.75	12.9003	13.64	320138	12.0187	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190828	26.6	26.69	26.5983	26.68	32525	23.5572	up	up	correct
SOL.US	ReneSola Ltd	20190828	0.92	0.9473	0.92	0.9391	7739	0.9391	up	up	correct
SOLN.US	Southern Co	20190828	51.25	51.45	51.02	51.13	1330300	44.1537	down	down	correct
SON.US	Sonoco Products Company	20190828	56.11	56.97	55.9	56.79	336242	52.9819	up	down	incorrect
SONY.US	Sony Group Corporation	20190828	55.22	55.71	55.137	55.61	502276	55.0584	up	up	correct
SOR.US	Source Capital Inc	20190828	35.22	35.5145	35.22	35.37	8425	30.1323	up	up	correct
SOS.US	SOS Limited	20190828	0.65	0.65	0.58	0.6007	10549	6.007	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190828	10.02	10.02	10.02	10.02	304	10.02
SPB.US	Spectrum Brands Holdings Inc	20190828	51.31	53	51.31	52.66	281143	49.7459	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20190828	10.36	10.36	10.34	10.34	142612	10.34	down	down	correct
SPE.US	Special Opportunities Fund Inc	20190828	13.56	13.66	13.56	13.6	13241	10.5903	up	down	incorrect
SPG.US	Simon Property Group Inc	20190828	145.6	146.78	145.45	146.54	1220811	129.1	up	up	correct
SPGI.US	S&P Global Inc	20190828	256.99	258.945	254.34	258.72	1034133	254.0422	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190828	22.81	23.08	22.71	23.05	182311	18.5679	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20190828	13.3	13.3	13.3	13.3	1149	12.8858
SPNT.US	SiriusPoint Ltd	20190828	9.45	9.695	9.43	9.59	323098	9.59	up	up	correct
SPOT.US	Spotify Technology S.A	20190828	133.5	133.61	130.02	132.67	1461482	132.67	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190828	77.48	79.06	76.96	78.61	606759	78.178	up	up	correct
SPXC.US	SPX Corporation	20190828	36.79	37.26	36.455	37.01	173846	37.01	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190828	16.09	16.2359	16.0721	16.16	29069	14.1185	up	up	correct
SQ.US	Square Inc	20190828	61.28	62.219	60.6	62.15	4561375	62.15	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190828	22.8141	23.3204	22.6394	23.2112	595337	21.8473	up	up	correct
SQNS.US	Sequans Communications S.A	20190828	1	1.02	0.9701	0.9901	32959	3.9604	down	down	correct
SR.US	Spire Inc	20190828	82.19	83.45	82.18	83.31	292946	76.0399	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190828	46.95	47.03	46.48	46.94	1112842	40.7261	down	down	correct
SRE.US	Sempra	20190828	141.57	142.15	141.01	142	1253500	130.6396	up	up	correct
SREA.US	Sempra Energy	20190828	26.62	26.74	26.55	26.65	160632	23.2626	up	down	incorrect
SRG.US	Seritage Growth Properties	20190828	38.29	38.835	37.94	38.21	127700	38.21	down	down	correct
SRI.US	Stoneridge Inc	20190828	29.71	30.06	29.33	29.98	120388	29.98	up	down	incorrect
SRL.US	Scully Royalty Ltd	20190828	11.88	11.88	11.61	11.83	3634	10.9537	down	down	correct
SRLP.US	Sprague Resources LP	20190828	15.34	15.94	15.34	15.91	26535	11.7136	up	up	correct
SRT.US	StarTek Inc	20190828	6.35	6.44	6.325	6.39	23279	6.39	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190828	9.33	9.495	9.25	9.465	9060	30.9371	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20190828	61.57	62.91	61.21	62.63	89142	61.1272	up	up	correct
SSL.US	Sasol Limited	20190828	17.94	18.45	17.91	18.22	160777	18.22	up	up	correct
SSTK.US	Shutterstock Inc	20190828	34.26	35.26	34.26	35.06	154801	34.2557	up	up	correct
ST.US	Sensata Technologies Holding plc	20190828	43.16	44.06	43	43.66	520103	43.66	up	up	correct
STAG.US	STAG Industrial Inc	20190828	28.29	28.715	28.21	28.68	792168	25.8391	up	up	correct
STAR.US	PI	20190828	25.8596	26	25.8596	25.9	7246	21.4541	up	up	correct
STC.US	Stewart Information Services Corporation	20190828	35.315	35.58	34.74	35.44	58237	33.0165	up	down	incorrect
STE.US	STERIS plc	20190828	152.51	153.83	151.695	152.96	476732	149.6072	up	up	correct
STG.US	Sunlands Technology Group	20190828	2.25	2.25	2.14	2.2	19057	27.5	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190828	20.14	20.3245	19.95	20.14	75074	17.2317
STL.US	Sterling Bancorp	20190828	18.4	18.82	18.37	18.68	936773	17.9955	up	up	correct
STLA.US	Stellantis N.V	20190828	12.0257	12.2425	11.9975	12.2236	1361145	10.3057	up	up	correct
STM.US	STMicroelectronics N.V	20190828	17.2	17.4	17.11	17.27	2388198	16.9704	up	down	incorrect
STN.US	Stantec Inc	20190828	21.54	21.59	21.26	21.48	7651	20.7578	down	down	correct
STNG.US	Scorpio Tankers Inc	20190828	24.27	25.75	24.26	25.4	291185	23.9425	up	up	correct
STON.US	StoneMor Inc	20190828	1.14	1.1989	1.1001	1.18	20826	1.18	up	down	incorrect
STOR.US	STORE Capital Corporation	20190828	37.22	37.33	37.1	37.23	830561	33.4194	up	down	incorrect
STT.US	State Street Corporation	20190828	49.1	50.19	48.967	49.81	3137539	46.4998	up	up	correct
STWD.US	Starwood Property Trust Inc	20190828	23.36	23.4	23.26	23.32	1060900	18.7063	down	up	incorrect
STZ.US	Constellation Brands Inc	20190828	197.46	202.33	196.63	201.83	844248	195.0433	up	up	correct
SU.US	Suncor Energy Inc	20190828	28.3	28.64	28.14	28.5	6217143	25.7719	up	up	correct
SUI.US	Sun Communities Inc	20190828	148.55	149.15	147.4	147.6	464702	140.7246	down	down	correct
SUM.US	Summit Materials Inc	20190828	19.88	20.265	19.56	20.09	414243	20.09	up	up	correct
SUN.US	Sunoco LP	20190828	30.9	31.1	30.64	31.05	222958	24.4975	up	up	correct
SUP.US	Superior Industries International Inc	20190828	2.57	2.73	2.54	2.65	199956	2.65	up	up	correct
SUPV.US	Grupo Supervielle S.A	20190828	2.87	3.1	2.8	2.9	2182203	2.8064	up	up	correct
SUZ.US	Suzano S.A	20190828	13.69	13.81	13.49	13.66	233296	6.83	down	up	incorrect
SWCH.US	Switch Inc	20190828	16.26	16.36	16.19	16.29	830701	15.9369	up	up	correct
SWI.US	SolarWinds Corporation	20190828	16.87	17.03	16.5	16.87	261698	16.4768
SWK.US	Stanley Black & Decker Inc	20190828	128.14	130.44	127.7302	130.31	957197	124.7849	up	up	correct
SWM.US	Schweitzer	20190828	33.23	34.11	33.23	33.58	105499	30.1856	up	up	correct
SWN.US	Southwestern Energy Company	20190828	1.67	1.74	1.65	1.68	17943283	1.68	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20190828	88.01	89.2	87.79	88.64	216281	82.4274	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190828	7.99	8.0102	7.95	8	7737	6.8861	up	up	correct
SXC.US	SunCoke Energy Inc	20190828	5.9	6.24	5.89	6.16	991391	5.5313	up	up	correct
SXI.US	Standex International Corporation	20190828	75.07	75.07	65.42	67.91	271423	66.0204	down	up	incorrect
SXT.US	Sensient Technologies Corporation	20190828	63.1	64.79	62.61	64.37	229802	60.9888	up	up	correct
SYF.US	Synchrony Financial	20190828	31.25	31.98	31.21	31.97	5017502	30.0306	up	up	correct
SYK.US	Stryker Corporation	20190828	216.86	219.98	216.64	219.49	701703	214.1019	up	up	correct
SYY.US	Sysco Corporation	20190828	73.22	74.54	73.2	74.41	2333989	70.073	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190828	12.73	12.97	12.73	12.91	57247	41.8052	up	up	correct
TAC.US	TransAlta Corporation	20190828	6.4	6.45	6.35	6.36	100587	6.11	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190828	16.15	16.52	16.15	16.43	906800	16.0505	up	up	correct
TAL.US	TAL Education Group	20190828	34.88	35.66	34.82	35.5	1665155	35.5	up	down	incorrect
TALO.US	Talos Energy Inc	20190828	18.77	19.72	18.72	19.35	224207	19.35	up	up	correct
TAP.US	Molson Coors Beverage Company	20190828	50.21	51.26	49.92	51.15	923962	48.7071	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190828	76.96	79.74	76.65	78.84	48997	78.84	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190828	26.93	26.99	26.855	26.99	162113	24.1021	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20190828	27.48	27.55	27.4376	27.5	94094	24.4893	up	up	correct
TBI.US	TrueBlue Inc	20190828	18.73	19.39	18.69	19.08	204981	19.08	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20190828	26.0457	27.08	25.54	27.08	3233	27.08	up	up	correct
TCN.US	Tricon Capital Group Inc	20190828	7.3296	7.3296	7.3296	7.3296	0	6.7908
TCS.US	The Container Store Group Inc	20190828	4.59	4.77	4.59	4.63	165911	4.328	up	up	correct
TD.US	The Toronto	20190828	53.77	54.11	53.5477	53.84	1415871	48.8275	up	up	correct
TDC.US	Teradata Corporation	20190828	30	30.15	29.72	29.81	1020792	29.81	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20190828	18.57	18.6	18.51	18.54	50868	11.5518	down	down	correct
TDG.US	TransDigm Group Incorporated	20190828	512.58	522.16	506.283	521.2	398301	492.8635	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190828	25.8	25.8	25.74	25.78	36291	22.8343	down	down	correct
TDOC.US	Teladoc Health Inc	20190828	55.13	56.3	54.581	55.9	512048	55.9	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190828	24.26	25.03	24.26	24.76	576335	22.8414	up	up	correct
TDW.US	Tidewater Inc	20190828	15.24	15.92	15.23	15.84	174855	15.822	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20190828	304.43	309.81	304.3	308.55	124498	308.55	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190828	16.25	16.533	16.224	16.379	35600	13.6821	up	up	correct
TECK.US	Teck Resources Limited	20190828	16.53	16.755	16.48	16.6	2529540	16.2045	up	up	correct
TEF.US	Telefónica S.A	20190828	6.85	6.875	6.81	6.83	1696251	5.5339	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20190828	9.36	9.41	9.295	9.33	166622	7.6584	down	down	correct
TEL.US	TE Connectivity Ltd	20190828	89.1	89.79	88.61	89.18	1355800	85.7322	up	up	correct
TEN.US	Tenneco Inc	20190828	8.18	8.46	8.05	8.15	1277928	8.15	down	down	correct
TEO.US	Telecom Argentina S.A	20190828	9.45	9.815	9.3	9.39	291004	8.3441	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190828	6.77	7.05	6.6	6.96	16734789	6.96	up	up	correct
TEX.US	Terex Corporation	20190828	23.15	23.85	22.91	23.51	521457	23.056	up	down	incorrect
TFC.US	Truist Financial Corporation	20190828	45.42	46.75	45.38	46.61	3519337	42.9089	up	up	correct
TFII.US	TFI International Inc	20190828	28.57	28.61	28.57	28.61	200	27.4134	up	up	correct
TFX.US	Teleflex Incorporated	20190828	357.71	362.15	355.55	359.63	224111	356.5798	up	up	correct
TG.US	Tredegar Corporation	20190828	16.94	17.41	16.85	17.2	41424	11.3599	up	up	correct
TGH.US	Textainer Group Holdings Limited	20190828	7.7	7.88	7.57	7.79	114927	7.7299	up	down	incorrect
TGI.US	Triumph Group Inc	20190828	20.38	21.03	20.21	20.69	211806	20.5762	up	up	correct
TGNA.US	TEGNA Inc	20190828	13.96	14.275	13.945	14.1	2016006	13.4236	up	up	correct
TGP.US	Teekay LNG Partners L.P	20190828	14.64	14.695	14.43	14.43	187792	12.1629	down	up	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20190828	7.98	8.08	7.725	7.92	975784	7.6338	down	down	correct
TGT.US	Target Corporation	20190828	104.67	106.72	104.5	106.4	6641747	102.2722	up	down	incorrect
THC.US	Tenet Healthcare Corporation	20190828	20.03	20.51	19.795	20.43	1685556	20.43	up	down	incorrect
THG.US	The Hanover Insurance Group Inc	20190828	130.01	130.83	129.1646	130.77	780326	121.5105	up	up	correct
THO.US	Thor Industries Inc	20190828	43.08	45.11	42.86	44.9	660389	42.9438	up	down	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20190828	17.04	17.155	17.01	17.07	92491	14.6345	up	up	correct
THR.US	Thermon Group Holdings Inc	20190828	20.56	21.34	20.56	21.01	113631	21.01	up	up	correct
THS.US	TreeHouse Foods Inc	20190828	48.8	49.35	48.485	48.57	416589	48.57	down	down	correct
THW.US	Tekla World Healthcare Fund	20190828	13.12	13.21	13.0773	13.15	65377	10.6287	up	down	incorrect
TIMB.US	W	20190828	14.13	14.3	14.09	14.17	325692	13.4974	up	up	correct
TISI.US	Team Inc	20190828	16.33	16.67	16.17	16.45	154689	16.45	up	up	correct
TJX.US	The TJX Companies Inc	20190828	53.28	54.77	53.16	54.61	5327701	53.4003	up	up	correct
TK.US	Teekay Corporation	20190828	3.48	3.58	3.38	3.54	298217	3.54	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190828	5.31	5.355	5.3	5.35	523069	4.6672	up	up	correct
TKR.US	The Timken Company	20190828	37.93	38.96	37.74	38.81	545990	37.203	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190828	30.77	30.98	30.74	30.89	85780	28.0407	up	up	correct
TLYS.US	Tilly's Inc	20190828	8.38	8.78	8.3	8.72	519656	6.8187	up	up	correct
TM.US	Toyota Motor Corporation	20190828	130.18	130.57	129.8	130.29	100470	122.4784	up	up	correct
TME.US	Tencent Music Entertainment Group	20190828	12.7	13.105	12.5	13.03	7014378	13.03	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20190828	22.98	23.49	22.77	23.42	1339958	23.42	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20190828	272.02	278.03	271	276.06	1316611	274.5071	up	up	correct
TMST.US	TimkenSteel Corporation	20190828	5.12	5.485	5.09	5.34	243067	5.34	up	up	correct
TMX.US	Terminix Global Holdings Inc	20190828	56.37	56.83	55.99	56.7	484147	56.7	up	up	correct
TNC.US	Tennant Company	20190828	66.5	68.11	66.36	66.79	50181	64.7528	up	up	correct
TNET.US	TriNet Group Inc	20190828	65.36	66.78	64.925	66.68	283053	66.68	up	up	correct
TNK.US	Teekay Tankers Ltd	20190828	1.07	1.11	1.07	1.11	74657	8.88	up	down	incorrect
TNL.US	Travel + Leisure Co	20190828	42.1	43.03	41.83	42.85	496057	39.073	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190828	2.84	2.88	2.79	2.87	192948	13.3978	up	up	correct
TOL.US	Toll Brothers Inc	20190828	35.47	35.8	35.05	35.71	1772879	34.7323	up	up	correct
TPB.US	Turning Point Brands Inc	20190828	34.48	35.33	33.92	35.22	259700	34.6407	up	up	correct
TPC.US	Tutor Perini Corporation	20190828	9.73	9.84	9.32	9.6	747879	9.2664	down	down	correct
TPH.US	Tri Pointe Homes Inc	20190828	13.63	13.84	13.52	13.82	720929	13.82	up	up	correct
TPL.US	Texas Pacific Land Corporation	20190828	631.99	655	630	646.77	16222	616.4062	up	up	correct
TPR.US	Tapestry Inc	20190828	20.43	20.76	20.145	20.49	4619212	19.3794	up	down	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20190828	16.72	16.7388	16.3934	16.68	351446	12.6345	down	up	incorrect
TPX.US	Tempur Sealy International Inc	20190828	74.67	77.03	74.06	76.89	1588244	19.0691	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190828	17.6	17.89	17.45	17.84	15667	14.919	up	up	correct
TR.US	Tootsie Roll Industries Inc	20190828	35.1456	35.9223	34.6074	35.5534	93766	33.5668	up	up	correct
TRC.US	Tejon Ranch Co	20190828	16.13	16.5	16.13	16.39	39715	16.39	up	up	correct
TREC.US	Trecora Resources	20190828	8.85	8.97	8.68	8.85	23791	8.85
TREX.US	Trex Company Inc	20190828	82.19	84.38	81.34	83.99	662134	41.995	up	down	incorrect
TRGP.US	Targa Resources Corp	20190828	33.26	34.3	33.14	34.08	2642208	31.5372	up	up	correct
TRI.US	Thomson Reuters Corporation	20190828	67.29	67.61	66.88	67.42	279939	64.7076	up	up	correct
TRN.US	Trinity Industries Inc	20190828	16.25	16.685	16.1	16.59	663941	15.3352	up	down	incorrect
TRNO.US	Terreno Realty Corporation	20190828	49.96	50.27	49.82	50.1	277007	47.6235	up	up	correct
TROX.US	Tronox Holdings plc	20190828	6.78	7.155	6.71	6.97	1039171	6.5487	up	down	incorrect
TRP.US	TC Energy Corporation	20190828	49.29	50.315	49.29	50.13	1987089	43.768	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190828	0.46	0.465	0.4433	0.4576	3984285	4.576	down	down	correct
TRTN.US	Triton International Limited	20190828	30.52	31.54	30.29	31.22	318004	27.2964	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20190828	19.47	19.55	19.32	19.4	286405	13.8251	down	down	correct
TRU.US	TransUnion	20190828	83.34	84.03	82.85	83.77	462500	83.1269	up	up	correct
TRV.US	The Travelers Companies Inc	20190828	146.88	147.34	145.67	146.37	1078611	137.7257	down	down	correct
TS.US	Tenaris S.A	20190828	22.12	22.36	21.92	22.03	3020749	20.1059	down	down	correct
TSE.US	Trinseo S.A	20190828	31.15	33.69	31.01	32.74	1836227	30.1098	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20190828	5.71	5.73	5.69	5.7	70212	5.1458	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190828	20.94	20.9462	20.62	20.91	355143	15.043	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190828	41.32	41.77	41.05	41.65	3586256	39.8381	up	up	correct
TSN.US	Tyson Foods Inc	20190828	90.28	90.66	88.94	90.58	1918311	85.4377	up	down	incorrect
TSQ.US	Townsquare Media Inc	20190828	5.8793	6.19	5.8793	6.085	2204	5.8768	up	up	correct
TT.US	Trane Technologies plc	20190828	115.82	117.87	115.75	117.5	890600	87.5539	up	up	correct
TTC.US	The Toro Company	20190828	70.52	72.14	70.1741	71.65	394860	69.4992	up	up	correct
TTE.US	TotalEnergies SE	20190828	48.78	49.26	48.6	49.1	1299352	41.8745	up	up	correct
TTI.US	TETRA Technologies Inc	20190828	1.66	1.71	1.61	1.63	376341	1.63	down	down	correct
TTM.US	Tata Motors Limited	20190828	8.13	8.29	8.07	8.24	1372435	8.24	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190828	11.93	12.49	11.93	12.35	117118	43.5147	up	up	correct
TU.US	TELUS Corporation	20190828	8.815	8.9313	8.795	8.905	1295538	15.3189	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20190828	17.3	17.335	17	17.23	205543	17.23	down	down	correct
TUP.US	Tupperware Brands Corporation	20190828	12	12.555	12	12.3	462882	12.0932	up	down	incorrect
TV.US	Grupo Televisa S.A.B	20190828	7.89	8.155	7.81	8.08	1134162	8.0245	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190828	26.2	26.31	26.01	26.12	23868	24.4748	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190828	25.98	25.9827	25.763	25.88	14930	24.4538	down	down	correct
TWI.US	Titan International Inc	20190828	2.4	2.4	2.32	2.33	394574	2.3159	down	down	correct
TWLO.US	Twilio Inc	20190828	130.24	131.62	128.1	130.91	1772550	130.91	up	up	correct
TWN.US	The Taiwan Fund Inc	20190828	17.31	17.53	17.31	17.53	2400	13.2813	up	up	correct
TWO.US	Two Harbors Investment Corp	20190828	12.85	12.87	12.64	12.72	2848803	10.2036	down	down	correct
TWTR.US	Twitter Inc	20190828	41.75	42.195	41.3	41.68	10430500	41.68	down	up	incorrect
TX.US	Ternium S.A	20190828	16.67	17.16	16.6344	17.06	301932	15.8554	up	up	correct
TXT.US	Textron Inc	20190828	42.69	43.49	42.3	43.4	853085	43.217	up	up	correct
TY.US	Tri	20190828	26.06	26.28	26	26.14	56562	23.8017	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190828	19.6	20.19	19.6	20.09	320269	71.1964	up	up	correct
TYL.US	Tyler Technologies Inc	20190828	253.61	256.4	250.6373	254.5	172319	254.5	up	up	correct
UA.US	Under Armour Inc	20190828	16	16.63	15.97	16.5	1601131	16.5	up	up	correct
UAA.US	Under Armour Inc	20190828	17.65	18.355	17.64	18.2	3734476	18.2	up	down	incorrect
UAN.US	CVR Partners LP	20190828	3.52	3.57	3.52	3.53	16820	32.2568	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20190828	20.742	20.85	20.6767	20.81	52041	18.6737	up	up	correct
UBER.US	Uber Technologies Inc	20190828	32.56	33.05	32.26	32.59	6261038	32.59	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20190828	16.51	16.78	16.51	16.67	1410	14.8912	up	up	correct
UBS.US	UBS Group AG	20190828	10.38	10.55	10.375	10.51	2487042	9.6517	up	down	incorrect
UDR.US	UDR Inc	20190828	47.57	47.93	47.48	47.75	1243327	44.2341	up	up	correct
UE.US	Urban Edge Properties	20190828	17.34	17.4	17.22	17.28	427768	15.5374	down	down	correct
UFI.US	Unifi Inc	20190828	19.15	19.59	19.15	19.25	48664	19.25	up	up	correct
UFS.US	Domtar Corporation	20190828	31.74	32.79	31.72	32.36	562881	30.9059	up	down	incorrect
UGI.US	UGI Corporation	20190828	47.55	47.84	47.08	47.7	3499925	44.0747	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190828	153.84	154.56	151.52	152.94	90514	152.94	down	down	correct
UGP.US	Ultrapar Participações S.A	20190828	3.71	3.85	3.7	3.82	625349	3.6372	up	up	correct
UHS.US	Universal Health Services Inc	20190828	140.02	142.62	139.88	142.6	576854	141.1726	up	up	correct
UHT.US	Universal Health Realty Income Trust	20190828	94.95	96.4	94.61	96	31848	87.5491	up	down	incorrect
UI.US	Ubiquiti Inc	20190828	107.4	109.95	107.22	108.98	468505	107.2923	up	up	correct
UIS.US	Unisys Corporation	20190828	6.82	7.02	6.74	6.87	2860667	6.87	up	down	incorrect
UL.US	Unilever PLC	20190828	62.67	62.835	62.42	62.63	1211381	58.0535	down	down	correct
UMC.US	United Microelectronics Corporation	20190828	2.05	2.05	2.02	2.04	144098	1.881	down	up	incorrect
UMH.US	UMH Properties Inc	20190828	12.66	12.89	12.6429	12.7	148309	11.4777	up	up	correct
UNF.US	UniFirst Corporation	20190828	194.78	197.99	193.74	197.45	100849	195.1185	up	up	correct
UNFI.US	United Natural Foods Inc	20190828	7.53	8	7.39	7.98	849599	7.98	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190828	222.42	229.77	220.78	227.35	4853814	218.6917	up	up	correct
UNM.US	Unum Group	20190828	24.92	25.37	24.885	25.06	3470900	22.3047	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20190828	27.39	27.47	27.27	27.39	15714	23.6493
UNP.US	Union Pacific Corporation	20190828	157.47	159.725	156.61	158.4	5841067	150.4091	up	up	correct
UNVR.US	Univar Solutions Inc	20190828	17.99	18.38	17.78	18.27	802940	18.27	up	up	correct
UPS.US	United Parcel Service Inc	20190828	113.87	116.79	113.34	116.33	2610901	109.353	up	up	correct
URI.US	United Rentals Inc	20190828	103.45	107.624	101.9	106.32	1068093	106.32	up	up	correct
USA.US	Liberty All	20190828	6.05	6.13	6.04	6.08	546357	4.8554	up	down	incorrect
USAC.US	USA Compression Partners LP	20190828	16.1	16.66	16	16.48	115001	12.0922	up	down	incorrect
USB.US	U.S. Bancorp	20190828	50.8	51.785	50.79	51.58	3545561	47.5396	up	up	correct
USDP.US	USD Partners LP	20190828	10.61	10.66	10.5417	10.59	26489	8.2088	down	down	correct
USFD.US	US Foods Holding Corp	20190828	40.11	40.63	40.11	40.39	1213600	40.39	up	up	correct
USM.US	United States Cellular Corporation	20190828	34.16	35.32	34.16	35.24	128818	35.24	up	up	correct
USNA.US	USANA Health Sciences Inc	20190828	65.32	66.57	65.14	66.25	110492	66.25	up	down	incorrect
USPH.US	U.S. Physical Therapy Inc	20190828	130.88	133.17	130.29	132.37	64847	129.8481	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20190828	3.7	3.93	3.59	3.79	203130	3.79	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190828	26.14	26.44	26.11	26.25	213286	22.1245	up	up	correct
UTI.US	Universal Technical Institute Inc	20190828	4.7	5.19	4.7	4.93	291346	4.93	up	up	correct
UTL.US	Unitil Corporation	20190828	59.66	60.36	59.66	60.12	58295	55.9253	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20190828	25.58	25.58	23.95	24.08	517160	22.2306	down	down	correct
UVV.US	Universal Corporation	20190828	49.5	50.75	49.07	50.21	126301	43.7749	up	down	incorrect
V.US	Visa Inc	20190828	176.99	178.99	176.032	178.67	4409264	176.1984	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190828	95.71	97.975	95.245	97.65	274341	95.666	up	up	correct
VALE.US	Vale S.A.	20190828	10.39	10.59	10.3	10.43	12539100	8.2709	up	down	incorrect
VAPO.US	Vapotherm Inc	20190828	13.52	13.75	12.81	12.88	192370	12.88	down	up	incorrect
VATE.US	Innovate Corp	20190828	1.92	2.06	1.92	1.97	161289	1.97	up	up	correct
VBF.US	Invesco Bond Fund	20190828	19.98	19.99	19.83	19.9153	39682	17.2345	down	down	correct
VCIF.US	Vertical Capital Income Fund	20190828	10.3	10.46	10.295	10.46	53559	8.7588	up	up	correct
VCRA.US	Vocera Communications Inc	20190828	23.06	23.37	22.75	22.83	163049	22.83	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20190828	13.33	13.35	13.3	13.32	56385	12.0505	down	down	correct
VEC.US	Vectrus Inc	20190828	39.01	39.84	38.425	39.44	32270	39.44	up	up	correct
VEDL.US	Vedanta Limited	20190828	7.33	7.36	7.25	7.36	626277	6.0872	up	up	correct
VEEV.US	Veeva Systems Inc	20190828	167.61	167.95	154.5	164.12	4727374	164.12	down	down	correct
VER.US	VEREIT Inc	20190828	9.52	9.62	9.49	9.59	6448345	42.4227	up	up	correct
VET.US	Vermilion Energy Inc	20190828	14.06	14.84	14	14.74	2041548	13.1702	up	up	correct
VFC.US	V.F. Corporation	20190828	79.07	81.26	79.07	81.21	1140450	76.3021	up	down	incorrect
VGI.US	Virtus Global Multi	20190828	12.33	12.59	12.3	12.5	68365	10.0242	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190828	13.19	13.2	13.12	13.13	225022	11.733	down	up	incorrect
VGR.US	Vector Group Ltd	20190828	11.3333	11.386	11.0286	11.0476	1562985	9.1784	down	down	correct
VHC.US	VirnetX Holding Corp	20190828	4.98	5.18	4.92	5.1	191446	4.3745	up	up	correct
VHI.US	Valhi Inc	20190828	1.78	1.98	1.78	1.9	69783	21.3334	up	up	correct
VICI.US	VICI Properties Inc	20190828	21.79	21.92	21.77	21.8	1828116	19.0991	up	up	correct
VIIX.US	VelocityShares VIX Short	20190828	12.41	12.5588	11.88	11.88	55979	59.4	down	up	incorrect
VIPS.US	Vipshop Holdings Limited	20190828	7.85	8.39	7.78	8.13	12195110	8.13	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20190828	5	5.14	4	4.04	303236	4.04	down	down	correct
VIV.US	Telefônica Brasil S.A	20190828	12.4	12.57	12.3	12.48	1517740	10.381	up	up	correct
VKQ.US	Invesco Municipal Trust	20190828	12.83	12.83	12.71	12.72	173885	11.3719	down	down	correct
VLO.US	Valero Energy Corporation	20190828	71.6	73.58	71	72.76	2125814	64.1224	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190828	8.57	8.86	8.57	8.8	166985	8.8	up	up	correct
VLT.US	Invesco High Income Trust II	20190828	14.17	14.2	14.16	14.19	6682	11.609	up	down	incorrect
VMC.US	Vulcan Materials Company	20190828	139.48	141.1	138.65	139.82	657611	136.8757	up	up	correct
VMI.US	Valmont Industries Inc	20190828	130.49	133.36	130.2	132.87	96478	129.0297	up	down	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20190828	12.83	12.83	12.73	12.73	205863	11.3788	down	down	correct
VNCE.US	Vince Holding Corp	20190828	11.4	11.61	11.3901	11.58	5860	11.58	up	up	correct
VNE.US	Veoneer Inc	20190828	14.17	14.74	14.07	14.55	493792	14.55	up	up	correct
VNO.US	Vornado Realty Trust	20190828	59.14	59.65	59.05	59.48	840585	51.3138	up	up	correct
VNTR.US	Venator Materials PLC	20190828	2.02	2.12	1.9598	2.08	190870	2.08	up	up	correct
VOC.US	VOC Energy Trust	20190828	5.19	5.28	5.12	5.12	28105	4.0131	down	down	correct
VOYA.US	Voya Financial Inc	20190828	48.18	48.71	48.07	48.55	1193612	47.5147	up	up	correct
VPG.US	Vishay Precision Group Inc	20190828	29.75	30.34	29.53	29.93	45663	29.93	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190828	13.6	13.6	13.555	13.57	24115	12.1841	down	down	correct
VRS.US	Verso Corporation	20190828	9.92	10.3565	9.82	10.25	729687	7.7412	up	up	correct
VRT.US	Vertiv Holdings Co	20190828	10.2	10.2	10.19	10.19	2200	10.1806	down	down	correct
VRTV.US	Veritiv Corporation	20190828	15.46	16.41	15.46	15.99	92029	15.99	up	up	correct
VSH.US	Vishay Intertechnology Inc	20190828	14.5	15.005	14.36	14.88	1257348	14.1528	up	up	correct
VST.US	Vistra Corp	20190828	24	24.055	23.93	24.04	2872545	22.37	up	up	correct
VSTO.US	Vista Outdoor Inc	20190828	5.07	5.31	5.05	5.25	691572	5.25	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190828	10.87	10.89	10.8	10.87	228900	9.0154
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190828	13.84	13.85	13.76	13.76	29216	12.4388	down	up	incorrect
VTOL.US	Bristow Group Inc	20190828	8.84	9.24	8.79	9.21	41818	27.63	up	up	correct
VTR.US	Ventas Inc	20190828	72.87	73.11	72.4	72.82	1288609	65.3119	down	down	correct
VVI.US	Viad Corp	20190828	64.72	65.55	64.67	64.67	68714	64.2674	down	down	correct
VVR.US	Invesco Senior Income Trust	20190828	4.14	4.16	4.13	4.15	329003	3.5143	up	up	correct
VVV.US	Valvoline Inc	20190828	22.16	22.3698	22.04	22.09	1561749	21.1147	down	down	correct
VZ.US	Verizon Communications Inc	20190828	57.2	58.12	57.11	57.95	15245576	52.5691	up	up	correct
W.US	Wayfair Inc	20190828	108.35	115.14	108.35	113.63	2188165	113.63	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190828	65.64	66.65	65.1	66.23	835988	65.2928	up	up	correct
WAL.US	Western Alliance Bancorporation	20190828	41.26	42.255	41.26	41.83	352322	40.1482	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190828	26.6916	26.73	26.66	26.7	6699	23.2604	up	up	correct
WAT.US	Waters Corporation	20190828	203.5	206.63	202.02	206.35	281022	206.35	up	down	incorrect
WBK.US	Westpac Banking Corporation	20190828	18.61	18.64	18.51	18.62	228248	16.9199	up	up	correct
WBS.US	Webster Financial Corporation	20190828	42.73	43.62	42.62	43.2	537506	39.4775	up	up	correct
WBT.US	Welbilt Inc	20190828	14.68	14.92	14.48	14.79	821709	14.79	up	up	correct
WCC.US	WESCO International Inc	20190828	42.53	43.52	42.36	43.29	284524	43.29	up	up	correct
WCN.US	Waste Connections Inc	20190828	91.03	91.345	90.61	91.2	457419	89.6728	up	up	correct
WD.US	Walker & Dunlop Inc	20190828	54	55.35	53.99	54.83	67607	52.2415	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20190828	13.71	13.9	13.54	13.64	49166	11.9241	down	down	correct
WEC.US	WEC Energy Group Inc	20190828	95.53	96.38	94.72	95.11	1954989	89.2863	down	down	correct
WEI.US	Weidai Ltd	20190828	6.72	6.72	6.72	6.72	201	6.72
WELL.US	Welltower Inc	20190828	89.47	89.85	88.61	88.89	1242942	81.32	down	down	correct
WES.US	Western Midstream Partners LP	20190828	22.2	22.88	22.15	22.8	1075591	17.9916	up	up	correct
WEX.US	WEX Inc	20190828	197.11	200.19	195.22	199.45	153711	199.45	up	up	correct
WF.US	Woori Financial Group Inc	20190828	27.71	28.01	27.6	27.91	39018	25.179	up	up	correct
WFC.US	Wells Fargo & Company	20190828	44.64	45.775	44.49	45.47	14740415	42.7161	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190828	33.84	34.15	33.84	33.96	1000	33.0563	up	up	correct
WGO.US	Winnebago Industries Inc	20190828	31.05	32.28	30.67	31.96	443396	31.3121	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190828	49.37	50.65	49.25	50.34	1056300	48.6131	up	up	correct
WHD.US	Cactus Inc	20190828	24.41	25.03	24.23	24.7	427471	24.0532	up	up	correct
WHG.US	Westwood Holdings Group Inc	20190828	27.83	28.4093	27.74	27.84	21809	23.0505	up	up	correct
WHR.US	Whirlpool Corporation	20190828	133.79	137.44	132.99	137.32	491578	127.3959	up	up	correct
WIA.US	Western Asset Inflation	20190828	11.62	11.68	11.62	11.66	49851	9.5893	up	up	correct
WIT.US	Wipro Limited	20190828	3.68	3.72	3.67	3.67	759494	3.6488	down	down	correct
WIW.US	Western Asset Inflation	20190828	11.15	11.18	11.13	11.13	61470	9.8886	down	up	incorrect
WK.US	Workiva Inc	20190828	48.93	48.93	46.76	46.96	498258	46.96	down	down	correct
WLK.US	Westlake Chemical Corporation	20190828	56.12	57.745	55.82	57.08	658350	55.1141	up	down	incorrect
WLKP.US	Westlake Chemical Partners LP	20190828	21.09	21.35	20.95	21	35214	17.4126	down	down	correct
WM.US	Waste Management Inc	20190828	117.51	118.48	116.8	118.25	1109824	113.1756	up	down	incorrect
WMB.US	The Williams Companies Inc	20190828	23	23.47	22.91	23.33	5692376	19.5314	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190828	9.45	9.5788	9.45	9.47	389516	8.0434	up	up	correct
WMK.US	Weis Markets Inc	20190828	38.5	39.0995	38	38.27	132160	36.1638	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20190828	31.2	31.49	31.08	31.27	179025	30.7784	up	up	correct
WMT.US	Walmart Inc	20190828	112.28	113.08	111.68	112.72	5377063	108.6464	up	up	correct
WNC.US	Wabash National Corporation	20190828	13.11	13.46	13.03	13.34	795522	12.6106	up	down	incorrect
WNS.US	WNS (Holdings) Limited	20190828	60.84	61.63	60.36	60.43	151701	60.43	down	down	correct
WOLF.US	Wolfspeed Inc	20190828	43.79	44.52	43.21	43.9	1201777	43.9	up	down	incorrect
WOR.US	Worthington Industries Inc	20190828	33.2	34.39	33.2	34.16	203609	32.2131	up	down	incorrect
WOW.US	WideOpenWest Inc	20190828	5.32	5.55	5.3	5.55	244772	5.55	up	down	incorrect
WPC.US	W. P. Carey Inc	20190828	88.55	89.12	88.31	88.78	550684	77.8618	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190828	30	30.22	29.3081	29.92	2552248	29.1168	down	down	correct
WPP.US	WPP plc	20190828	57.45	58.54	57.3	58.13	300917	51.4254	up	up	correct
WRB.US	W. R. Berkley Corporation	20190828	71.59	71.63	71.01	71.21	504275	67.8693	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20190828	25.83	26.13	25.73	25.94	265724	23.1811	up	up	correct
WRI.US	Weingarten Realty Investors	20190828	26.23	26.36	26.1	26.25	415062	23.1567	up	up	correct
WRK.US	WestRock Company	20190828	32.1	33.545	31.94	33.48	2480066	31.5062	up	down	incorrect
WSM.US	Williams	20190828	68.32	69.4896	67.65	68.78	1978133	65.5298	up	up	correct
WSO.US	Watsco Inc	20190828	157.39	160.36	156.991	159	163657	147.4242	up	up	correct
WSR.US	Whitestone REIT	20190828	12.21	12.39	12.21	12.28	190790	10.6013	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190828	145.76	146.7	145.2	146.19	146623	145.2761	up	up	correct
WTI.US	W&T Offshore Inc	20190828	4.14	4.3	4.08	4.18	2313345	4.18	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20190828	1050.74	1057.7	1044.83	1047.89	17582	1045.7235	down	up	incorrect
WTRG.US	Essential Utilities Inc	20190828	43.73	43.96	43.51	43.79	998357	41.7105	up	up	correct
WTRU.US	Aqua America Inc	20190828	59.42	59.53	59.26	59.49	7000	53.0388	up	up	correct
WTS.US	Watts Water Technologies Inc	20190828	89.07	91.1	88.36	90.41	58657	88.5276	up	up	correct
WTTR.US	Select Energy Services Inc	20190828	7.89	8.25	7.88	8.05	840995	8.05	up	up	correct
WU.US	The Western Union Company	20190828	21.83	22.01	21.63	21.97	3938312	19.9003	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20190828	73.7	73.8833	72.775	73.07	924785	71.3556	down	down	correct
WWW.US	Wolverine World Wide Inc	20190828	24.69	25.44	24.61	25.26	734935	24.4414	up	up	correct
WY.US	Weyerhaeuser Company	20190828	25.01	25.66	24.98	25.65	4236048	23.8094	up	up	correct
X.US	United States Steel Corporation	20190828	10.35	10.85	10.16	10.7	11980450	10.5754	up	down	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190828	9.01	9.06	8.98	8.99	56014	6.9437	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20190828	19.85	20.13	19.77	20.04	306774	19.0171	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190828	4.22	4.34	4.22	4.28	76349	3.804	up	up	correct
XOM.US	Exxon Mobil Corporation	20190828	67.53	67.98	67.16	67.68	9656818	58.3404	up	up	correct
XPO.US	XPO Logistics Inc	20190828	66.0192	67.8784	64.6999	67.5885	706592	39.3414	up	up	correct
XPRO.US	Frank’s International NV	20190828	26.64	27.66	26.28	26.4	223917	26.4	down	down	correct
XYF.US	X Financial	20190828	2.5	2.52	2.49	2.5	16307	7.5
XYL.US	Xylem Inc	20190828	74.06	75.12	73.595	74.99	356922	73.1039	up	up	correct
Y.US	Alleghany Corporation	20190828	743.59	745.64	737.235	743.68	64159	727.8307	up	up	correct
YELP.US	Yelp Inc	20190828	33.11	33.7	32.77	33.37	1950509	33.37	up	up	correct
YETI.US	YETI Holdings Inc	20190828	26.29	27.4	26.0162	27.26	998087	27.26	up	down	incorrect
YEXT.US	Yext Inc	20190828	18	18.11	17.41	17.66	614573	17.66	down	up	incorrect
YPF.US	YPF Sociedad Anónima	20190828	8.83	9.09	8.78	8.78	17371881	8.78	down	down	correct
YRD.US	Yiren Digital Ltd	20190828	9.3	9.5634	9.3	9.47	48066	9.47	up	up	correct
YUM.US	Yum! Brands Inc	20190828	117.08	117.395	116.44	116.96	879489	112.3768	down	down	correct
YUMC.US	Yum China Holdings Inc	20190828	43.06	44.195	42.83	44.18	1672000	43.4934	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190828	134.28	137.28	133.92	137.14	653757	134.7268	up	up	correct
ZEN.US	Zendesk Inc	20190828	81.41	81.585	78.61	80.05	1565216	80.05	down	up	incorrect
ZEPP.US	Zepp Health Corporation	20190828	9.52	9.8	9.35	9.72	305624	9.72	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20190828	28.62	28.62	27.91	28.55	36422	28.55	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20190828	20.32	20.52	20.3	20.41	3743406	20.0207	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190828	10.72	10.72	10.51	10.59	114321	8.4052	down	down	correct
ZTS.US	Zoetis Inc	20190828	124.75	126.27	124.46	125.77	1110533	124.2091	up	up	correct
ZUO.US	Zuora Inc	20190828	13.8	13.96	13.431	13.93	2351415	13.93	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190828	24.94	25.54	24.92	25.31	448500	24.9109	up	up	correct
ZYME.US	Zymeworks Inc	20190828	25.4	26.95	24.81	26.5	228517	26.5	up	up	correct