CollectAI

close-nyse_stocks

2019/05/29

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190529	66.59	67.99	66.59	67.3	3722106	66.0606	up	up	correct
AA.US	Alcoa Corporation	20190529	22.23	22.51	21.95	22.46	2260972	22.4111	up	up	correct
AAIC.US	PC	20190529	23.37	23.41	23.1301	23.23	3825	17.4583	down	down	correct
AAP.US	Advance Auto Parts Inc	20190529	154.18	156.07	151.57	155.78	1665217	152.0173	up	down	incorrect
AAT.US	American Assets Trust Inc	20190529	45.76	45.76	44.49	44.68	226675	41.1884	down	down	correct
AB.US	AllianceBernstein Holding L.P	20190529	27.82	28.18	27.59	28.06	203063	22.6175	up	up	correct
ABB.US	ABB Ltd	20190529	18.36	18.39	18.25	18.32	5460077	17.0563	down	down	correct
ABBV.US	AbbVie Inc	20190529	77.57	78.275	77.1	78.06	4182232	68.5207	up	up	correct
ABC.US	AmerisourceBergen Corporation	20190529	80.53	80.575	78.19	78.35	2047121	75.1158	down	down	correct
ABEV.US	Ambev S.A	20190529	4.31	4.376	4.29	4.33	19966020	3.938	up	up	correct
ABG.US	Asbury Automotive Group Inc	20190529	76.76	77.04	74.89	76.9	78900	76.9	up	down	incorrect
ABM.US	ABM Industries Incorporated	20190529	36.38	36.585	36.09	36.53	229419	34.7764	up	up	correct
ABT.US	Abbott Laboratories	20190529	75.37	75.97	74.94	75.67	4013124	72.796	up	up	correct
AC.US	Associated Capital Group Inc	20190529	37.6	38.246	37.24	37.94	6049	37.1573	up	up	correct
ACA.US	Arcosa Inc	20190529	34.23	34.71	33.69	34.24	135776	33.8662	up	up	correct
ACC.US	American Campus Communities Inc	20190529	46.88	47.07	45.75	45.85	1214974	41.0606	down	down	correct
ACCO.US	ACCO Brands Corporation	20190529	7.66	7.73	7.52	7.53	965407	6.9116	down	down	correct
ACEL.US	WS	20190529	10.3225	10.415	10.3225	10.415	1828	9.0013	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20190529	8.81	8.96	8.8	8.95	27634	8.95	up	down	incorrect
ACM.US	AECOM	20190529	31.05	31.345	30.965	31.22	860061	31.22	up	up	correct
ACN.US	Accenture plc	20190529	177.64	178.7	176.61	177.61	1547740	171.9309	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190529	15.11	15.11	14.885	14.92	143016	11.379	down	up	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190529	22.52	22.65	22.4	22.48	46067	15.4564	down	down	correct
ADM.US	Archer	20190529	38.5	38.83	38.3257	38.54	3969737	35.7644	up	up	correct
ADNT.US	Adient plc	20190529	17.79	18.195	17.46	18.07	999800	18.07	up	up	correct
ADT.US	ADT Inc	20190529	6.12	6.21	6.05	6.11	2670935	5.3617	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20190529	14.68	14.68	14.52	14.59	179946	10.8873	down	down	correct
AEE.US	Ameren Corporation	20190529	74.58	74.715	72.98	73.19	1001220	68.1428	down	up	incorrect
AEG.US	Aegon N.V	20190529	4.57	4.63	4.56	4.63	1506506	4.1718	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20190529	41.2	41.56	41.04	41.26	1158137	39.3677	up	up	correct
AENZ.US	Aenza S.A.A	20190529	3.04	3.04	2.891	2.99	33740	2.99	down	up	incorrect
AEO.US	American Eagle Outfitters Inc	20190529	17.89	18.32	17.48	17.7	8929329	16.3449	down	down	correct
AER.US	AerCap Holdings N.V	20190529	45.96	46.16	45.345	46.04	1670416	46.04	up	up	correct
AES.US	The AES Corporation	20190529	16.28	16.32	16.05	16.06	7667320	14.9145	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190529	13.19	13.28	13.15	13.18	79774	12.2333	down	down	correct
AFG.US	American Financial Group Inc	20190529	98.49	99.31	98.17	99.07	364860	74.5095	up	up	correct
AFGB.US	American Financial Group Inc	20190529	26.347	26.45	26.31	26.45	12655	23.3607	up	up	correct
AFI.US	Armstrong Flooring Inc	20190529	11.43	11.44	10.93	11.1	233539	11.1	down	up	incorrect
AFL.US	Aflac Incorporated	20190529	51.3	51.51	51.04	51.43	2603831	48.3407	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190529	14.96	14.96	14.82	14.87	57550	12.3423	down	down	correct
AG.US	First Majestic Silver Corp	20190529	5.62	5.64	5.51	5.54	2153326	5.5338	down	down	correct
AGCO.US	AGCO Corporation	20190529	66.09	68.04	66.09	67.54	642484	64.5406	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190529	9	9.0154	8.94	8.94	81963	7.3782	down	up	incorrect
AGI.US	Alamos Gold Inc	20190529	4.47	4.515	4.4199	4.44	882012	4.3197	down	up	incorrect
AGO.US	Assured Guaranty Ltd	20190529	41.72	41.73	41.31	41.57	887634	39.3969	down	down	correct
AGR.US	Avangrid Inc	20190529	50.7	50.85	49.69	49.8	502924	45.158	down	down	correct
AGRO.US	Adecoagro S.A	20190529	6.65	6.85	6.43	6.76	966400	6.76	up	up	correct
AGS.US	PlayAGS Inc	20190529	19.27	19.37	18.37	18.86	685875	18.86	down	down	correct
AGX.US	Argan Inc	20190529	47.39	47.49	46.66	46.99	71729	42.4923	down	up	incorrect
AHT.US	PI	20190529	23.5	23.53	23.02	23.08	20046	20.3389	down	up	incorrect
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190529	24.65	24.7	24.343	24.7	8825	20.397	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20190529	14.72	14.79	14.61	14.66	61140	12.0822	down	down	correct
AIG.US	PA	20190529	26.36	26.46	26.21	26.45	83253	22.799	up	up	correct
AIN.US	Albany International Corp	20190529	71.73	72.49	69.89	70.35	311289	68.1342	down	down	correct
AIR.US	AAR Corp	20190529	29.84	31.04	29.84	30.97	302397	30.6894	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190529	54.94	55.48	54.63	55.28	111504	52.8246	up	up	correct
AIV.US	Apartment Investment and Management Company	20190529	5.4169	5.4201	5.2964	5.3061	1300201	4.8336	down	down	correct
AIW.US	Arlington Asset Investment Corp	20190529	24.4034	24.65	24.4034	24.6479	2800	21.4439	up	up	correct
AIZ.US	Assurant Inc	20190529	100.65	101.03	99.71	100.89	1032152	96.5685	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20190529	83.82	84.09	83.2603	84.04	526230	80.3589	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190529	37.14	37.73	37.005	37.63	376674	33.9087	up	up	correct
AJX.US	Great Ajax Corp	20190529	13.4	13.4929	13.02	13.03	164995	10.75	down	up	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190529	25.69	25.805	25.372	25.41	67219	21.1018	down	down	correct
AKO.US	B	20190529	19.65	20.24	19.3	20.05	41750	17.7278	up	down	incorrect
AKR.US	Acadia Realty Trust	20190529	27.91	28.12	27.265	27.39	435550	25.4137	down	up	incorrect
AL.US	PA	20190529	26.44	26.5	26.34	26.47	26050	22.4108	up	down	incorrect
ALB.US	Albemarle Corporation	20190529	66.5	66.92	65.46	65.8	1783846	63.1633	down	down	correct
ALC.US	Alcon AG	20190529	58.08	58.72	57.84	58.68	902585	58.5099	up	up	correct
ALE.US	ALLETE Inc	20190529	81.6	81.865	80.89	81.09	341559	73.9142	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20190529	23.29	23.29	22.96	23.1	228041	21.5657	down	down	correct
ALG.US	Alamo Group Inc	20190529	93	96.7	92.44	96.03	53247	94.9932	up	up	correct
ALIN.US	PE	20190529	17.45	17.8666	17.15	17.56	36737	14.0555	up	up	correct
ALK.US	Alaska Air Group Inc	20190529	60.01	60.26	58.73	59.27	957882	58.3026	down	down	correct
ALL.US	The Allstate Corporation	20190529	95.9	96.38	95.26	96.23	1828728	90.4216	up	up	correct
ALLE.US	Allegion plc	20190529	98.31	98.385	97.23	97.79	614760	94.8421	down	down	correct
ALLY.US	PA	20190529	25.92	25.97	25.9	25.94	104846	25.94	up	up	correct
ALP.US	PQ	20190529	26.08	26.11	25.85	25.85	11982	22.7074	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20190529	42.21	42.69	41.92	42.43	754500	40.5861	up	up	correct
ALV.US	Autoliv Inc	20190529	65.78	65.78	63.96	65.17	611980	62.0551	down	down	correct
ALX.US	Alexander's Inc	20190529	377.9	377.9	372.52	372.52	3751	318.1789	down	down	correct
AM.US	Antero Midstream Corporation	20190529	12.47	12.48	12.06	12.41	4616168	8.2874	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190529	15.75	15.9	15.22	15.4	629004	15.4	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20190529	12.46	12.52	12.01	12.06	1886607	11.2999	down	down	correct
AMCR.US	Amcor plc	20190529	11.69	11.69	11.69	11.69	100	10.5026
AME.US	AMETEK Inc	20190529	83.42	83.91	82.91	83.39	2141123	81.8698	down	down	correct
AMG.US	Affiliated Managers Group Inc	20190529	86.32	87.51	85.65	87.22	504543	86.166	up	up	correct
AMH.US	PH	20190529	25.67	25.71	25.44	25.57	9341	21.7804	down	down	correct
AMN.US	AMN Healthcare Services Inc	20190529	49.28	49.28	48.36	48.55	201858	48.55	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20190529	14.0673	14.3805	14.0673	14.3805	1064	13.3385	up	up	correct
AMP.US	Ameriprise Financial Inc	20190529	143.09	144.1	141.29	144.03	850236	136.0177	up	down	incorrect
AMPY.US	Amplify Energy Corp	20190529	7.21	7.21	6.89	7.03	197182	7.03	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20190529	55.5	55.71	54.125	54.82	195594	54.82	down	down	correct
AMRC.US	Ameresco Inc	20190529	15.04	15.18	14.92	15.04	131671	15.04
AMRX.US	Amneal Pharmaceuticals Inc	20190529	7.91	8.22	7.665	8.12	1586859	8.12	up	up	correct
AMT.US	American Tower Corporation (REIT)	20190529	202.64	203.43	200.23	201.13	1448570	191.027	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20190529	13.88	14.385	13.79	14.37	2518643	13.3373	up	up	correct
AN.US	AutoNation Inc	20190529	39.61	39.86	38.85	39.77	1135477	39.77	up	up	correct
ANET.US	Arista Networks Inc	20190529	250.76	251.71	245.77	247.5	2492160	61.875	down	down	correct
ANF.US	Abercrombie & Fitch Co	20190529	19.66	20.2	18.27	18.39	18134311	17.4517	down	down	correct
ANH.US	PC	20190529	25.4299	25.4299	25.3	25.305	3278	21.7074	down	up	incorrect
ANTM.US	Anthem Inc	20190529	270.44	276.92	269.44	275.57	1672209	266.2637	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190529	7.95	7.9509	7.89	7.9	228150	6.4845	down	down	correct
AON.US	Aon plc	20190529	178.89	179.71	177.01	179.12	878089	175.291	up	down	incorrect
AOS.US	A. O. Smith Corporation	20190529	42.7	42.7	41.09	41.19	5459987	39.2825	down	up	incorrect
AP.US	Ampco	20190529	4.4	4.53	4.2813	4.48	29391	4.48	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20190529	24.73	24.78	24.21	24.63	714395	19.7505	down	down	correct
APD.US	Air Products and Chemicals Inc	20190529	200.71	203.48	200	202.98	1183652	192.4267	up	up	correct
APG.US	APi Group Corporation	20190529	8.85	8.85	8.85	8.85	1000	8.85
APH.US	Amphenol Corporation	20190529	88.53	89.06	87.405	87.61	4687394	42.6538	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20190529	16.09	16.1	15.88	15.99	1667269	14.9676	down	down	correct
APO.US	PB	20190529	25.68	25.7899	25.67	25.74	22927	21.8414	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190529	0.73	0.736	0.685	0.7036	134808	10.554	down	up	incorrect
APTS.US	Preferred Apartment Communities Inc	20190529	16.22	16.22	15.9065	15.99	219401	12.8739	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20190529	11.77	11.82	11.67	11.71	243085	10.5103	down	down	correct
AQNA.US	AQNA	20190529	26.4	26.41	26.31	26.36	24554	22.481	down	down	correct
AQNB.US	AQNB	20190529	25.5	25.51	25.36	25.41	515900	21.9035	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20190529	12.22	12.28	11.76	11.84	589360	11.84	down	down	correct
AR.US	Antero Resources Corporation	20190529	6.7	7.01	6.57	6.97	6986314	6.97	up	up	correct
ARC.US	ARC Document Solutions Inc	20190529	2.01	2.07	2.01	2.01	63089	1.907
ARCH.US	Arch Resources Inc	20190529	86.71	88.305	86.565	87.79	174997	85.166	up	down	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20190529	6.31	6.39	6.145	6.27	599671	5.8814	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190529	15.2	15.24	15.12	15.12	89582	12.1154	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20190529	144.8	144.87	143.21	144.16	740059	135.0658	down	down	correct
ARES.US	Ares Management Corporation	20190529	26.6	26.69	26.16	26.45	953321	23.8787	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190529	25.77	25.77	25.661	25.71	1798	21.6	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20190529	70.49	70.77	69.77	70.13	187188	65.5463	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190529	18.59	18.6	18.48	18.53	833740	13.8206	down	down	correct
ARL.US	American Realty Investors Inc	20190529	11.59	11.658	11.185	11.25	5282	11.25	down	down	correct
ARLO.US	Arlo Technologies Inc	20190529	3.75	3.79	3.66	3.71	609737	3.71	down	down	correct
ARMK.US	Aramark	20190529	31.67	32.82	31.67	32.74	6993174	31.6886	up	up	correct
AROC.US	Archrock Inc	20190529	8.99	9.23	8.96	9.23	663047	7.6722	up	up	correct
ARW.US	Arrow Electronics Inc	20190529	64.66	65.45	64.27	64.59	788587	64.59	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20190529	9.36	9.44	9.35	9.37	64463	9.3428	up	up	correct
ASC.US	Ardmore Shipping Corporation	20190529	6.92	7.21	6.81	7.19	192473	7.1312	up	up	correct
ASG.US	Liberty All	20190529	5.49	5.49	5.38	5.41	266382	4.2524	down	down	correct
ASGN.US	ASGN Incorporated	20190529	51.09	52.82	50.78	52.67	755692	52.67	up	up	correct
ASH.US	Ashland Global Holdings Inc	20190529	75.25	75.65	73.76	75.08	1663535	72.2163	down	down	correct
ASIX.US	AdvanSix Inc	20190529	25.94	26	25.35	25.83	165498	25.7628	down	down	correct
ASPN.US	Aspen Aerogels Inc	20190529	4.7	5	4.653	4.93	11348	4.93	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190529	159.83	161.81	158.49	161.44	76562	152.5489	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20190529	3.67	3.68	3.63	3.65	642943	3.3033	down	down	correct
ATCO.US	PI	20190529	24.8601	25.1	24.8601	24.93	30277	20.3687	up	up	correct
ATEN.US	A10 Networks Inc	20190529	6.23	6.27	6.15	6.18	461336	6.1613	down	up	incorrect
ATGE.US	Adtalem Global Education Inc	20190529	43.34	43.97	43.17	43.78	284654	43.78	up	up	correct
ATHM.US	Autohome Inc	20190529	91.74	93.88	91.02	93.47	592515	91.8126	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20190529	21.64	21.79	21.4	21.64	3154947	21.64
ATKR.US	Atkore Inc	20190529	23.42	23.61	23.05	23.28	199962	23.28	down	down	correct
ATO.US	Atmos Energy Corporation	20190529	101.8	101.8	100.28	100.74	965076	95.6158	down	down	correct
ATR.US	AptarGroup Inc	20190529	112.54	113.4396	112.28	112.7	188163	109.4433	up	up	correct
ATTO.US	Atento S.A	20190529	2.7	2.7	2.54	2.6	165371	13.0704	down	down	correct
ATUS.US	Altice USA Inc	20190529	24.09	24.33	24	24.14	3867373	24.14	up	up	correct
AU.US	AngloGold Ashanti Limited	20190529	11.74	11.89	11.66	11.88	2086380	11.51	up	up	correct
AUD.US	Audacy Inc	20190529	5.89	5.9	5.76	5.88	983379	5.6851	down	down	correct
AUST.US	Austin Gold Corp.	20190529	16.85	16.86	16.85	16.86	5903	16.86	up	up	correct
AUY.US	Yamana Gold Inc	20190529	1.86	1.88	1.8	1.8	4976675	1.7259	down	up	incorrect
AVA.US	Avista Corporation	20190529	41.87	41.93	41.48	41.74	609025	37.8511	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190529	6.84	7	6.78	6.98	165598	6.0716	up	up	correct
AVB.US	AvalonBay Communities Inc	20190529	203.2	203.4	200.26	201.31	811339	185.9725	down	up	incorrect
AVD.US	American Vanguard Corporation	20190529	13.56	13.8	13.44	13.54	90233	13.3864	down	down	correct
AVK.US	Advent Convertible and Income Fund	20190529	14.25	14.31	14.12	14.16	121005	10.7953	down	down	correct
AVLR.US	Avalara Inc	20190529	71.21	71.99	69.76	71.61	1086634	70.936	up	up	correct
AVNS.US	Avanos Medical Inc	20190529	40.39	40.82	39.5201	40.1	170491	40.1	down	down	correct
AVNT.US	Avient Corporation	20190529	24.65	25.14	24.47	25.11	804292	23.4803	up	down	incorrect
AVTR.US	PA	20190529	17.5	17.76	17.33	17.45	3395521	11.82	down	up	incorrect
AVY.US	Avery Dennison Corporation	20190529	101.29	103.2	101.06	102.54	1028136	97.8252	up	up	correct
AVYA.US	Avaya Holdings Corp	20190529	12.78	12.83	12.41	12.65	1334129	12.65	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20190529	11.69	11.73	11.64	11.66	188222	9.7738	down	down	correct
AWI.US	Armstrong World Industries Inc	20190529	87.61	87.85	86.55	86.79	382000	84.7839	down	up	incorrect
AWK.US	American Water Works Company Inc	20190529	113.58	113.58	111.58	111.78	995122	107.5854	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190529	5.94	5.94	5.87	5.87	267945	4.7171	down	up	incorrect
AWR.US	American States Water Company	20190529	73.74	73.95	72.24	72.56	345488	69.7419	down	down	correct
AX.US	Axos Financial Inc	20190529	27.94	28.19	27.39	28.14	408718	28.14	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190529	10.77	10.8	10.46	10.77	1496069	10.77
AXP.US	American Express Company	20190529	117.71	117.81	116.04	117.01	2554183	112.8472	down	down	correct
AXR.US	AMREP Corporation	20190529	5.17	5.21	5.15	5.17	11061	5.17
AXS.US	PE	20190529	24.52	24.61	24.5	24.55	52019	21.3923	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190529	24.25	24.25	23.97	24.19	1283900	24.19	down	up	incorrect
AYI.US	Acuity Brands Inc	20190529	134.45	134.45	130.93	131.81	213527	130.4169	down	down	correct
AYX.US	Alteryx Inc	20190529	88.46	90.17	87.73	88.11	1147469	88.11	down	down	correct
AZO.US	AutoZone Inc	20190529	1042.92	1045.34	1021.52	1027.54	356970	1027.54	down	down	correct
AZRE.US	Azure Power Global Limited	20190529	11.53	11.56	11.13	11.14	8032	11.14	down	up	incorrect
AZUL.US	Azul S.A	20190529	28.8	29.13	28.37	28.68	894254	28.68	down	down	correct
AZZ.US	AZZ Inc	20190529	42.42	42.86	41.89	42.3	205327	40.5814	down	down	correct
B.US	Barnes Group Inc	20190529	52.03	52.86	51.86	52.61	498433	50.8492	up	up	correct
BA.US	The Boeing Company	20190529	352.59	352.79	346.05	348.8	4160546	342.5875	down	down	correct
BABA.US	Alibaba Group Holding Limited	20190529	153.58	154.385	150.71	152.48	30073141	152.48	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190529	14.51	14.8	14.46	14.67	40338	13.4375	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190529	62.8	63.68	62.31	63.18	1421089	60.5123	up	up	correct
BAK.US	Braskem S.A	20190529	21	21.7	20.95	21.35	66947	18.1972	up	up	correct
BALY.US	Bally's Corporation	20190529	31.11	31.29	30.87	31	136881	31	down	down	correct
BAM.US	Brookfield Asset Management Inc	20190529	46.4001	46.4894	45.7747	46.0526	4245519	29.7154	down	down	correct
BANC.US	PE	20190529	26.65	26.65	26.51	26.5991	2823	22.0765	down	down	correct
BAP.US	Credicorp Ltd	20190529	218.42	220.39	216.55	219.71	383194	193.7502	up	up	correct
BAX.US	Baxter International Inc	20190529	74	74.2	73.38	73.84	1437190	71.4229	down	down	correct
BB.US	BlackBerry Limited	20190529	8.01	8.02	7.9	7.9	3532734	7.9	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20190529	9.04	9.04	8.53	8.73	1979020	8.73	down	down	correct
BBD.US	Banco Bradesco S.A	20190529	7.3636	7.5372	7.3223	7.4628	17793642	6.4946	up	up	correct
BBDC.US	Barings BDC Inc	20190529	10.08	10.08	9.93	10.03	140340	8.2555	down	down	correct
BBDO.US	Banco Bradesco S.A	20190529	7.79	8.0849	7.77	7.98	168557	7.0584	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20190529	14.52	14.57	14.51	14.55	33506	13.2956	up	up	correct
BBL.US	BHP Group	20190529	45.42	45.71	45.3	45.66	1489179	37.71	up	down	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20190529	23.32	23.6	23.32	23.46	159918	20.3418	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190529	37.4	37.4	36.25	36.4	58998	35.7523	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190529	5.57	5.63	5.545	5.62	2227930	5.0555	up	down	incorrect
BBW.US	Build	20190529	4.75	4.86	4.71	4.81	349753	4.5296	up	up	correct
BBWI.US	Bath Body Works Inc	20190529	19.5984	19.5984	18.0669	18.2973	8603300	16.9065	down	down	correct
BBY.US	Best Buy Co. Inc	20190529	64.66	65.64	63.4	64.54	3671068	60.0011	down	down	correct
BC.US	PC	20190529	25.62	25.69	25.55	25.62	62093	22.3698
BCC.US	Boise Cascade Company	20190529	22.89	23.19	22.75	23.02	139872	19.5318	up	up	correct
BCE.US	BCE Inc	20190529	45.32	45.52	45.22	45.27	662199	38.8191	down	down	correct
BCH.US	Banco de Chile	20190529	27.72	28.2	27.65	28.15	46675	25.9706	up	down	incorrect
BCO.US	The Brink's Company	20190529	77.88	78.13	76.47	77.46	374477	75.4269	down	down	correct
BCS.US	Barclays PLC	20190529	7.58	7.65	7.55	7.65	2411788	7.0954	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190529	7.47	7.52	7.44	7.48	245808	6.3786	up	up	correct
BDC.US	Belden Inc	20190529	52.65	52.97	51.72	52.62	350277	51.9954	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190529	8.4	8.43	8.33	8.35	431342	6.6811	down	down	correct
BDN.US	Brandywine Realty Trust	20190529	14.89	14.96	14.765	14.95	3448919	12.8324	up	up	correct
BDX.US	Becton Dickinson and Company	20190529	233.56	236.885	232.49	234	1135011	225.6647	up	up	correct
BE.US	Bloom Energy Corporation	20190529	11.15	11.4	10.9096	11.12	737974	11.12	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190529	9.44	9.65	9.41	9.44	56426	6.0928
BEN.US	Franklin Resources Inc	20190529	32.61	33	32.33	32.97	2841736	29.6103	up	up	correct
BERY.US	Berry Global Group Inc	20190529	47.43	47.78	46.93	47.26	985601	47.26	down	down	correct
BEST.US	BEST Inc	20190529	4.7	4.72	4.52	4.57	1393700	4.57	down	down	correct
BF.US	B	20190529	51.1	51.3	50.485	50.84	1119012	49.9079	down	up	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20190529	136.01	136.5	134.66	135.36	124500	135.36	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20190529	14.12	14.13	14.01	14.03	91060	12.4211	down	down	correct
BFS.US	Saul Centers Inc	20190529	54.21	54.9	52.715	53.3	31639	46.5968	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20190529	13.15	13.165	13.08	13.09	79293	11.8977	down	down	correct
BG.US	Bunge Limited	20190529	51.12	52.82	50.67	51.81	1799000	47.5747	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190529	18.43	18.4504	18.19	18.2	77724	14.3227	down	up	incorrect
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190529	9.17	9.17	9.0941	9.1	24417	2.234	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190529	11.26	11.33	11.11	11.28	147562	9.3684	up	up	correct
BGS.US	B&G Foods Inc	20190529	22.23	23.84	22.1	23.61	3981007	19.336	up	up	correct
BGSF.US	BGSF Inc	20190529	19.54	19.764	18.62	19	72187	17.2402	down	up	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20190529	12.4	12.44	12.35	12.37	88196	10.3632	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190529	5.38	5.38	5.35	5.35	183268	4.4898	down	up	incorrect
BH.US	Biglari Holdings Inc	20190529	94.35	95.06	92.72	93.98	10262	93.98	down	up	incorrect
BHC.US	Bausch Health Companies Inc	20190529	22.41	22.44	21.5	22.08	5173080	22.08	down	down	correct
BHE.US	Benchmark Electronics Inc	20190529	22.78	23.025	22.77	22.8	233014	21.4082	up	down	incorrect
BHK.US	BlackRock Core Bond Trust	20190529	13.61	13.634	13.56	13.57	123177	11.8	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190529	29.45	30.15	29.24	30.05	215368	27.673	up	up	correct
BHP.US	BHP Group	20190529	52.13	52.67	52.08	52.64	2183827	44.4802	up	up	correct
BHR.US	PD	20190529	11.92	11.9935	11.2	11.29	232361	2.972	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190529	16.7421	16.7421	16.7421	16.7421	200	15.3727
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190529	58.22	59.97	57.56	58.75	256561	58.75	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20190529	10.66	10.68	10.58	10.63	228259	9.7138	down	down	correct
BIG.US	Big Lots Inc	20190529	26.84	27.01	26.14	26.44	1440969	23.8126	down	up	incorrect
BIO.US	Bio	20190529	287.49	290.14	286.23	288.08	86613	288.08	up	up	correct
BIT.US	BlackRock Multi	20190529	16.94	17.02	16.805	16.82	127994	13.3909	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190529	25.89	26.34	24.79	25.44	1502747	25.44	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20190529	43.85	44.15	43.3	44.06	6047246	40.9873	up	up	correct
BKD.US	Brookdale Senior Living Inc	20190529	6.34	6.34	6.08	6.26	4843323	6.26	down	down	correct
BKE.US	The Buckle Inc	20190529	15.76	15.9	15.305	15.67	978506	11.2234	down	down	correct
BKH.US	Black Hills Corporation	20190529	76.54	76.85	75.11	75.35	374008	69.4091	down	up	incorrect
BKI.US	Black Knight Inc	20190529	57.05	57.46	56.85	57.14	987168	57.14	up	down	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190529	14.72	14.8	14.7	14.71	43045	13.0701	down	down	correct
BKT.US	BlackRock Income Trust Inc	20190529	5.94	5.95	5.93	5.95	185043	5.0466	up	down	incorrect
BKU.US	BankUnited Inc	20190529	32.98	33.87	32.63	33.75	712669	31.2955	up	up	correct
BLD.US	TopBuild Corp	20190529	77.99	78.45	76.66	77.11	459236	77.11	down	down	correct
BLDR.US	Builders FirstSource Inc	20190529	14.6	14.71	14	14.57	1398985	14.57	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20190529	14.35	14.35	14.26	14.31	59374	12.6475	down	down	correct
BLK.US	BlackRock Inc	20190529	426.39	428.45	422.63	427.93	390709	400.1251	up	up	correct
BLL.US	Ball Corporation	20190529	60.75	61.06	60.26	60.5	2275935	59.1843	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20190529	14.8	14.93	14.7681	14.87	181153	12.2873	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190529	20.23	20.28	19.81	19.98	91641	16.6556	down	down	correct
BMA.US	Banco Macro S.A	20190529	48.47	48.595	45.14	48.28	989920	48.28	down	down	correct
BME.US	BlackRock Health Sciences Trust	20190529	36.25	36.4803	35.8	36.21	46381	31.3217	down	down	correct
BMI.US	Badger Meter Inc	20190529	52.01	52.63	51.72	52.45	126077	51.0775	up	down	incorrect
BML.US	PL	20190529	21.88	21.9041	21.8	21.88	28923	19.676
BMO.US	Bank of Montreal	20190529	75.47	75.73	73.96	74.45	711671	66.5385	down	down	correct
BMY.US	Bristol	20190529	45.61	45.65	44.86	45.38	15910680	41.9434	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20190529	3.39	3.42	3.27	3.36	515213	3.36	down	down	correct
BNS.US	The Bank of Nova Scotia	20190529	51.67	51.94	51.33	51.61	729555	45.1812	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20190529	13.46	13.54	13.45	13.45	22630	11.9818	down	up	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20190529	10.3	10.3028	10.21	10.25	250366	8.7116	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20190529	28.9	28.9	27.58	27.81	943128	27.81	down	up	incorrect
BORR.US	Borr Drilling Limited	20190529	2.02	2.02	2.02	2.02	300	20.2
BOX.US	Box Inc	20190529	19.31	19.43	19.08	19.21	1702270	19.21	down	up	incorrect
BP.US	BP p.l.c	20190529	41.03	41.32	40.8434	41.27	4202866	35.2286	up	up	correct
BPMP.US	BP Midstream Partners LP	20190529	14.7	14.7	14.07	14.28	379269	10.9633	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190529	18.69	18.75	18.05	18.71	151923	16.2118	up	down	incorrect
BR.US	Broadridge Financial Solutions Inc	20190529	123.08	124.59	122.54	123.79	1301721	118.2704	up	down	incorrect
BRC.US	Brady Corporation	20190529	46.82	47.22	46.58	46.94	260768	44.9244	up	up	correct
BRFS.US	BRF S.A	20190529	7.36	7.36	7.14	7.18	10528810	7.18	down	up	incorrect
BRK.US	B	20190529	198.95	199.49	197.34	198.52	4625776	198.52	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20190529	10.27	10.35	10.27	10.28	979882	8.7865	up	up	correct
BRO.US	Brown & Brown Inc	20190529	31.45	31.69	31.37	31.65	620932	31.0287	up	up	correct
BRSP.US	Brightspire Capital Inc	20190529	15.57	15.67	15.39	15.58	282100	13.3746	up	up	correct
BRT.US	BRT Apartments Corp	20190529	13.2	13.2	12.67	12.67	16953	10.6845	down	down	correct
BRW.US	Voya Prime Rate Trust	20190529	4.78	4.81	4.73	4.76	358089	4.3257	down	down	correct
BRX.US	Brixmor Property Group Inc	20190529	17.61	17.63	17.17	17.18	3365200	15.1911	down	up	incorrect
BSA.US	BrightSphere Investment Group plc	20190529	23.6	23.7	23.58	23.58	14079	20.6046	down	down	correct
BSAC.US	Banco Santander	20190529	27.25	27.57	27.06	27.52	280049	25.1013	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20190529	10.8885	11.1026	10.8302	10.9761	1151587	9.394	up	down	incorrect
BSIG.US	BrightSphere Investment Group Inc	20190529	11.65	11.65	11.32	11.43	426441	10.7907	down	down	correct
BSM.US	Black Stone Minerals L.P	20190529	16.34	16.58	16.17	16.45	285035	13.2653	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190529	7.33	7.44	7.32	7.42	3371187	6.9977	up	up	correct
BST.US	BlackRock Science and Technology Trust	20190529	31.38	31.41	30.64	31.1	184284	25.2685	down	down	correct
BTA.US	BlackRock Long	20190529	11.91	11.97	11.9	11.92	44469	10.5209	up	up	correct
BTCM.US	BIT Mining Limited	20190529	9.97	9.97	9.8	9.85	5724	9.85	down	down	correct
BTI.US	British American Tobacco p.l.c	20190529	35.08	35.8	34.93	35.76	3537742	29.0218	up	down	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20190529	31.1	31.64	31.011	31.41	111542	26.0304	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190529	22.89	22.95	22.85	22.85	89756	21.1249	down	up	incorrect
BTU.US	Peabody Energy Corporation	20190529	24.29	24.66	24.09	24.48	1069406	24.079	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190529	12.67	12.67	12.56	12.6	183991	10.5446	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190529	21.37	21.38	21.16	21.18	26885	17.9965	down	down	correct
BUR.US	Burford Capital Limited	20190529	21.25	21.25	21	21	480	20.6634	down	down	correct
BURL.US	Burlington Stores Inc	20190529	146.69	148.85	144.06	146	1612500	146	down	down	correct
BV.US	BrightView Holdings Inc	20190529	16.45	16.97	16.36	16.95	201400	16.95	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190529	22.2	22.2	20.65	21.25	71700	21.0278	down	up	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20190529	14.33	14.43	14.145	14.38	643451	14.3539	up	up	correct
BWA.US	BorgWarner Inc	20190529	36.16	36.255	35.47	36.09	1901747	34.3984	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190529	11.08	11.115	11.05	11.07	115541	9.2337	down	down	correct
BWXT.US	BWX Technologies Inc	20190529	47.97	48.18	47.69	47.88	585300	46.2624	down	down	correct
BX.US	The Blackstone Group Inc	20190529	39.48	39.49	38.83	39.47	5284227	36.1118	down	down	correct
BXC.US	BlueLinx Holdings Inc	20190529	21.58	21.79	21.2	21.46	88825	21.46	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190529	35.82	35.85	35.54	35.64	810050	28.7515	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20190529	12.85	12.9	12.81	12.82	186041	10.9196	down	down	correct
BXP.US	Boston Properties Inc	20190529	132.63	132.64	130.71	131.55	838616	119.9002	down	down	correct
BY.US	Byline Bancorp Inc	20190529	19	19.39	18.73	19.32	85396	18.8511	up	down	incorrect
BYD.US	Boyd Gaming Corporation	20190529	25.22	25.69	24.95	25.08	1362660	24.8858	down	up	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20190529	13.42	13.4656	13.41	13.43	119273	12.0004	up	down	incorrect
BZH.US	Beazer Homes USA Inc	20190529	9.48	9.49	9.15	9.28	723321	9.28	down	down	correct
C.US	PN	20190529	27.35	27.42	27.33	27.41	140515	27.41	up	up	correct
CAAP.US	Corporación América Airports S.A	20190529	7.38	7.73	7.24	7.53	85581	7.53	up	up	correct
CABO.US	Cable One Inc	20190529	1135.25	1135.25	1110.4	1121.27	60283	1105.8881	down	down	correct
CACI.US	CACI International Inc	20190529	201.62	203.18	200.37	201.24	156445	201.24	down	down	correct
CAE.US	CAE Inc	20190529	25.21	25.4536	24.77	24.91	183117	24.5853	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190529	20.45	20.57	20.2706	20.45	126421	16.7123
CAG.US	Conagra Brands Inc	20190529	28.17	28.25	27.16	27.25	5856378	25.2767	down	down	correct
CAH.US	Cardinal Health Inc	20190529	45.39	45.39	43.51	43.68	3058801	39.7231	down	down	correct
CAI.US	PB	20190529	25.33	25.33	25.28	25.28	2164	20.6421	down	down	correct
CAJ.US	Canon Inc	20190529	28.04	28.065	27.94	28.01	214042	25.1575	down	down	correct
CAL.US	Caleres Inc	20190529	20.27	20.27	19.62	20.01	925196	18.896	down	down	correct
CALX.US	Calix Inc	20190529	6.35	6.38	6.18	6.2	363544	6.2	down	down	correct
CANG.US	Cango Inc	20190529	5	5.1013	4.7	4.7	6672	4.0331	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190529	15.36	15.69	15.26	15.61	171213	11.5984	up	up	correct
CARS.US	Cars.com Inc	20190529	21.3	21.48	20.74	21.11	610565	21.11	down	down	correct
CAT.US	Caterpillar Inc	20190529	120.5	122.825	120.26	121.48	5330040	114.3663	up	up	correct
CATO.US	The Cato Corporation	20190529	13.48	13.66	13.23	13.56	376839	12.0859	up	up	correct
CB.US	Chubb Limited	20190529	145.64	146.06	144.455	145.96	1414358	137.7808	up	down	incorrect
CBD.US	Companhia Brasileira de Distribuição	20190529	21.39	21.53	21.2	21.44	571284	20.06	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190529	9.04	9.1042	9	9.03	26684	7.4878	down	down	correct
CBL.US	PE	20190529	7.96	8.06	7.67	7.8	58022	7.8	down	down	correct
CBRE.US	CBRE Group Inc	20190529	48.38	48.41	47.095	47.22	2021957	47.22	down	down	correct
CBT.US	Cabot Corporation	20190529	40.81	41.45	40.41	41.37	368064	37.9877	up	up	correct
CBU.US	Community Bank System Inc	20190529	62.75	63.67	62.425	63.54	167872	59.25	up	down	incorrect
CBX.US	NYSE LISTED TEST	20190529	1.01	1.01	1.01	1.01	0	1.01
CBZ.US	CBIZ Inc	20190529	19.65	19.79	19.54	19.63	197261	19.63	down	down	correct
CC.US	The Chemours Company	20190529	22.35	22.71	22.0775	22.67	1653048	19.9511	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20190529	126.18	127.07	125.19	125.51	1423896	115.1699	down	down	correct
CCJ.US	Cameco Corporation	20190529	10.01	10.105	9.955	10.1	2719983	9.9484	up	up	correct
CCK.US	Crown Holdings Inc	20190529	59.84	59.84	57.58	57.66	1965653	57.2157	down	down	correct
CCL.US	Carnival Corporation & plc	20190529	51.05	51.75	50.72	51.6	3485183	49.872	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190529	5.15	5.28	5.15	5.23	3162275	5.23	up	up	correct
CCS.US	Century Communities Inc	20190529	27.18	27.42	26.42	26.71	450845	26.5492	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190529	26.16	26.61	26.02	26.51	284945	22.551	up	up	correct
CCZ.US	Comcast Holdings Corp	20190529	52.49	52.49	52.49	52.49	198	49.6447
CDAY.US	Ceridian HCM Holding Inc	20190529	51.13	51.13	49.325	50	864586	50	down	down	correct
CDE.US	Coeur Mining Inc	20190529	2.8	2.88	2.8	2.85	3298393	2.85	up	up	correct
CDR.US	PC	20190529	22.551	22.6606	22.34	22.4	9907	18.4749	down	down	correct
CE.US	Celanese Corporation	20190529	98.63	99.84	98.01	99.6	1044600	94.3238	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20190529	28.95	28.95	28.44	28.55	20748	28.0567	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190529	24.86	25.12	24.86	25.12	6889	23.0078	up	up	correct
CEIX.US	CONSOL Energy Inc	20190529	26.8	27.25	26.4671	26.76	205712	26.76	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190529	7.25	7.8	7.25	7.5	17803	6.7347	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190529	59.85	60.2	59.1	60.1	38680	47.1584	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190529	8.07	8.0952	7.96	8.03	539442	55.5154	down	up	incorrect
CEPU.US	Central Puerto S.A	20190529	7.79	7.95	7.6	7.78	348959	7.586	down	down	correct
CEQP.US	P	20190529	9.4	9.5	9.2642	9.4	66750	7.2337
CF.US	CF Industries Holdings Inc	20190529	39.83	40.27	39.71	39.83	1973902	36.9804
CFX.US	Colfax Corporation	20190529	24.92	25.53	24.83	25.52	2318349	25.52	up	down	incorrect
CFXA.US	Colfax Corporation	20190529	116.28	117.17	116.23	117.17	19200	105.9338	up	up	correct
CGA.US	China Green Agriculture Inc	20190529	0.5	0.5	0.4852	0.4887	48075	5.8644	down	down	correct
CGAU.US	Centerra Gold Inc	20190529	5.49	5.57	5.48	5.49	25600	5.2852
CHCT.US	Community Healthcare Trust Incorporated	20190529	38.75	39.15	38.23	38.57	503625	35.0763	down	down	correct
CHD.US	Church & Dwight Co. Inc	20190529	73.03	73.64	72.53	73.37	961544	71.2219	up	up	correct
CHE.US	Chemed Corporation	20190529	329.91	332.32	324.3052	329.96	99881	327.5757	up	up	correct
CHGG.US	Chegg Inc	20190529	36.68	36.71	35.79	36.1	1444857	36.1	down	up	incorrect
CHH.US	Choice Hotels International Inc	20190529	82.49	82.875	81.81	82.65	236324	81.47	up	up	correct
CHK.US	PD	20190529	56	56.43	55.4651	55.53	4359	46.6806	down	down	correct
CHMI.US	PB	20190529	25.49	25.49	25.38	25.45	3756	20.411	down	down	correct
CHN.US	The China Fund Inc	20190529	18.59	18.67	18.59	18.67	18849	10.7592	up	up	correct
CHRA.US	Charah Solutions Inc	20190529	4.65	4.79	4.5303	4.63	104732	4.63	down	up	incorrect
CHS.US	Chico's FAS Inc	20190529	3.71	3.71	3.41	3.47	4167207	3.1093	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190529	35.56	35.66	35.47	35.53	55568	31.6806	down	up	incorrect
CI.US	Cigna Corporation	20190529	145.93	148.96	144.425	148.41	2054403	145.7531	up	up	correct
CIA.US	Citizens Inc	20190529	6.63	6.75	6.61	6.63	52515	6.63
CIB.US	Bancolombia S.A	20190529	44.88	46.72	44.7	46.5	299907	43.2475	up	up	correct
CIEN.US	Ciena Corporation	20190529	34.74	35.39	34.44	35.08	1773425	35.08	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20190529	2.58	2.6	2.57	2.6	53382	2.1434	up	down	incorrect
CIG.US	Companhia Energética de Minas Gerais	20190529	3.52	3.6	3.51	3.6	4758014	3.0946	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190529	15.32	15.38	15.2601	15.27	72847	13.1603	down	down	correct
CIM.US	PD	20190529	26.086	26.27	26.01	26.27	55839	19.9479	up	up	correct
CINR.US	Ciner Resources LP	20190529	19.33	19.49	19	19.12	25392	17.1796	down	down	correct
CIO.US	PA	20190529	24.9811	25.09	24.9811	25.0743	7153	21.1935	up	up	correct
CIR.US	CIRCOR International Inc	20190529	42.68	43.38	42.5	43.1	202815	43.1	up	up	correct
CIXX.US	CI Financial Corp	20190529	15.01	15.01	15.01	15.01	56	14.482
CL.US	Colgate	20190529	69.92	70.22	69.655	69.97	3580193	66.0147	up	up	correct
CLB.US	Core Laboratories N.V	20190529	48.21	49.555	47.82	48.88	580957	47.3159	up	up	correct
CLF.US	Cleveland	20190529	9.08	9.12	8.71	9.05	11292250	8.0452	down	down	correct
CLH.US	Clean Harbors Inc	20190529	64.6	64.6	63.62	64.04	288631	64.04	down	down	correct
CLI.US	Mack	20190529	22.21	22.34	22.03	22.1	390805	20.937	down	down	correct
CLPR.US	Clipper Realty Inc	20190529	12.81	12.86	12.71	12.78	20943	11.281	down	up	incorrect
CLR.US	Continental Resources Inc	20190529	37.27	37.73	36.63	37.69	2290494	37.1072	up	up	correct
CLS.US	Celestica Inc	20190529	6.58	6.62	6.4	6.42	430310	6.42	down	down	correct
CLW.US	Clearwater Paper Corporation	20190529	17.5	17.656	16.54	17.04	245798	17.04	down	down	correct
CLX.US	The Clorox Company	20190529	146.01	147.54	144.59	147.4	1285761	138.7819	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20190529	76.44	76.78	76.03	76.33	423230	66.8241	down	down	correct
CMA.US	Comerica Incorporated	20190529	70.48	71.8	69.935	71.6	1723101	62.7121	up	up	correct
CMC.US	Commercial Metals Company	20190529	14.2	14.43	14.065	14.38	1041885	13.607	up	up	correct
CMCM.US	Cheetah Mobile Inc	20190529	4.51	4.58	4.38	4.4	637357	2.3038	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20190529	676.4	676.4	660.03	667.97	571211	667.97	down	down	correct
CMI.US	Cummins Inc	20190529	157.59	159.14	156.24	157.91	1076804	147.6318	up	up	correct
CMO.US	Capstead Mortgage Corporation	20190529	8.15	8.16	8.01	8.02	285454	6.44	down	down	correct
CMP.US	Compass Minerals International Inc	20190529	51.91	53.68	51.71	53.34	204398	46.9538	up	up	correct
CMRE.US	PE	20190529	25.44	25.49	25.14	25.21	12895	20.2232	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190529	25.8982	25.94	25.75	25.88	7650	22.3757	down	up	incorrect
CMSC.US	CMS Energy Corp	20190529	26.6	26.6	26.51	26.54	12580	23.1599	down	down	correct
CMSD.US	CMS Energy Corp	20190529	25.66	25.7	25.62	25.7	101800	22.774	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20190529	4.59	4.61	4.59	4.61	52821	4.0811	up	up	correct
CNA.US	CNA Financial Corporation	20190529	45.04	45.18	44.735	45.06	162628	38.7853	up	up	correct
CNC.US	Centene Corporation	20190529	55.75	56.76	54.92	56.23	5363272	56.23	up	up	correct
CNF.US	CNFinance Holdings Limited	20190529	5.45	5.6273	5.45	5.55	33004	5.55	up	up	correct
CNHI.US	CNH Industrial N.V	20190529	8.65	8.8	8.65	8.78	2328233	8.4519	up	up	correct
CNI.US	Canadian National Railway Company	20190529	90.46	90.66	89.3	89.32	897578	83.9144	down	up	incorrect
CNK.US	Cinemark Holdings Inc	20190529	37.91	38.2	37.5178	37.83	702321	36.2356	down	down	correct
CNMD.US	CONMED Corporation	20190529	81.94	82.14	80.615	81.73	143980	79.9209	down	down	correct
CNNE.US	Cannae Holdings Inc	20190529	25.9	26.27	25.86	26	218583	26	up	up	correct
CNP.US	CenterPoint Energy Inc	20190529	28.92	28.93	28.41	28.45	4157435	26.2349	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20190529	25.68	27.33	25.55	27.24	4706328	21.9882	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190529	5.48	5.555	5	5	1881406	2.6029	down	down	correct
CNS.US	Cohen & Steers Inc	20190529	51.22	51.67	50.705	51.59	237262	45.7423	up	up	correct
CNX.US	CNX Resources Corporation	20190529	7.32	7.565	7.255	7.54	4784210	7.54	up	up	correct
CO.US	Global Cord Blood Corporation	20190529	6.27	6.44	6.2	6.38	65323	6.38	up	up	correct
COE.US	China Online Education Group	20190529	6.05	6.07	6	6.0099	8964	6.0099	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20190529	25.41	25.55	25.16	25.27	7715666	23.9916	down	down	correct
COLD.US	Americold Realty Trust	20190529	31.82	31.89	31.16	31.32	1962317	29.5015	down	down	correct
COO.US	The Cooper Companies Inc	20190529	286.6	286.6	281.03	284.96	345897	284.838	down	up	incorrect
COP.US	ConocoPhillips	20190529	59.29	60.35	58.94	60.14	6828288	55.3788	up	up	correct
COR.US	CoreSite Realty Corporation	20190529	116.76	117.6	115.04	116.61	256799	104.5451	down	down	correct
CORR.US	PA	20190529	25.44	25.5	25.39	25.5	26803	20.5285	up	up	correct
COTY.US	Coty Inc	20190529	12.98	13.01	12.5	12.62	7882758	12.0826	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190529	222.17	222.9	220.78	221.34	4038250	41.1683	down	down	correct
CPA.US	Copa Holdings S.A	20190529	90.51	91.18	89.06	90.78	150900	88.2009	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190529	8.39	8.6495	8.355	8.6495	2604	6.8006	up	up	correct
CPB.US	Campbell Soup Company	20190529	36.41	36.705	36.02	36.22	2281040	33.5326	down	down	correct
CPE.US	Callon Petroleum Company	20190529	6.48	6.68	6.33	6.67	723044	66.7	up	up	correct
CPF.US	Central Pacific Financial Corp	20190529	28.25	28.76	28.23	28.72	116213	25.7136	up	up	correct
CPG.US	Crescent Point Energy Corp	20190529	3.36	3.56	3.325	3.56	2707142	3.4802	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20190529	93	93.49	90.205	90.46	56711	86.2662	down	down	correct
CPLG.US	CorePoint Lodging Inc	20190529	12.44	12.51	12.32	12.41	235748	11.1138	down	up	incorrect
CPRI.US	Capri Holdings Limited	20190529	36.04	36.43	34.25	35.06	10511600	35.06	down	down	correct
CPS.US	Cooper	20190529	40.31	41.04	39.475	40.75	226038	40.75	up	up	correct
CPT.US	Camden Property Trust	20190529	103.96	104.01	102.03	102.42	577476	94.2248	down	down	correct
CR.US	Crane Co	20190529	78.64	79.47	78.3	79.06	189042	74.5149	up	up	correct
CRD.US	B	20190529	8.68	8.75	8.64	8.64	15740	8.1378	down	down	correct
CRH.US	CRH plc	20190529	30.9	31.25	30.86	31.24	470931	29.3998	up	up	correct
CRI.US	Carter's Inc	20190529	86.86	87.62	85.36	87.28	678376	84.6861	up	up	correct
CRK.US	Comstock Resources Inc	20190529	4.71	4.97	4.69	4.83	394133	4.83	up	down	incorrect
CRL.US	Charles River Laboratories International Inc	20190529	126.2	127.07	124.83	125.52	259389	125.52	down	down	correct
CRM.US	salesforce.com inc	20190529	153.76	154.06	151.2	152.89	4359454	152.89	down	down	correct
CRS.US	Carpenter Technology Corporation	20190529	41.69	42.14	41.32	41.9	221331	39.1881	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20190529	12.16	12.2494	12	12.07	9660	9.3475	down	down	correct
CRY.US	CryoLife Inc	20190529	28.07	28.3608	27.78	28.12	183751	28.12	up	down	incorrect
CS.US	Credit Suisse Group AG	20190529	11.34	11.47	11.29	11.47	3462744	11.0233	up	up	correct
CSAN.US	W	20190529	45.85	46.49	45.48	46.4	1218700	45.9853	up	down	incorrect
CSL.US	Carlisle Companies Incorporated	20190529	134.38	136.06	133.36	135.58	252416	131.1027	up	up	correct
CSLT.US	Castlight Health Inc	20190529	3.29	3.36	3.23	3.29	669717	3.29
CSR.US	PC	20190529	25.5	25.5	25.5	25.5	450	22.1887
CSTM.US	Constellium SE	20190529	8.7	8.8	8.545	8.79	566904	8.79	up	up	correct
CSU.US	Capital Senior Living Corporation	20190529	3.6001	3.66	3.48	3.57	31257	50.2817	down	down	correct
CSV.US	Carriage Services Inc	20190529	19.61	19.61	19.1101	19.18	83023	18.5708	down	up	incorrect
CTA.US	PB	20190529	104.97	105.35	104.97	105.35	1066	94.9847	up	up	correct
CTBB.US	Qwest Corp. NT	20190529	22.95	23.02	22.92	22.94	95135	19.1757	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190529	23.82	23.972	23.82	23.87	41170	19.9254	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190529	9.1	10.23	9.1	9.93	168578	9.93	up	up	correct
CTLT.US	Catalent Inc	20190529	44.7	45.47	44.46	45.39	578681	45.39	up	up	correct
CTOS.US	Custom Truck One Source Inc	20190529	10.24	10.26	10.2	10.2	16001	10.2	down	up	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190529	9.24	9.29	9.12	9.29	24848	36.5232	up	up	correct
CTRA.US	Coterra Energy Inc	20190529	25.41	25.55	25.16	25.27	7715700	23.0952	down	down	correct
CTS.US	CTS Corporation	20190529	27.1	27.39	27.07	27.13	135123	26.7131	up	down	incorrect
CTT.US	CatchMark Timber Trust Inc	20190529	9.53	9.55	9.42	9.49	194692	8.2415	down	down	correct
CTVA.US	Corteva Inc	20190529	29.9	29.9	27.66	28.5	207800	27.377	down	down	correct
CTZ.US	Qwest Corp. NT	20190529	24.43	24.58	24.4	24.46	40978	22.1403	up	up	correct
CUBE.US	CubeSmart	20190529	33.59	33.615	33.145	33.29	2248842	30.2034	down	down	correct
CUBI.US	PF	20190529	25.354	25.4836	25.354	25.36	1864	21.4561	up	down	incorrect
CUK.US	Carnival Corporation & plc	20190529	49.96	50.68	49.78	50.52	319740	48.7391	up	up	correct
CULP.US	Culp Inc	20190529	18.27	18.38	17.59	17.62	11362	16.2265	down	down	correct
CURO.US	CURO Group Holdings Corp	20190529	9.87	10.1	9.69	10.04	215414	9.5511	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190529	9.03	9.08	8.88	9.01	1990799	32.9932	down	up	incorrect
CVA.US	Covanta Holding Corporation	20190529	17.03	17.0899	16.82	16.94	503910	15.1253	down	down	correct
CVEO.US	Civeo Corporation	20190529	1.43	1.52	1.41	1.5	298389	18	up	up	correct
CVI.US	CVR Energy Inc	20190529	34.5061	35.1155	34.237	35.068	325988	27.5749	up	up	correct
CVNA.US	Carvana Co	20190529	59.57	59.57	56.48	57.96	1785986	57.96	down	down	correct
CVS.US	CVS Health Corporation	20190529	52.46	52.95	52.115	52.52	9578187	48.8328	up	up	correct
CVX.US	Chevron Corporation	20190529	117.04	117.36	115.82	116.77	7451292	102.9221	down	down	correct
CW.US	Curtiss	20190529	113.39	114.38	112.81	113.35	209903	111.466	down	up	incorrect
CWEN.US	Clearway Energy Inc	20190529	15.5	15.51	15.16	15.19	651200	13.4626	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20190529	14.77	14.9	14.52	14.56	155049	12.8159	down	down	correct
CWH.US	Camping World Holdings Inc	20190529	11.07	11.08	10.38	10.77	1356289	9.2265	down	down	correct
CWK.US	Cushman & Wakefield plc	20190529	17.3	17.51	17.05	17.26	2168385	17.26	down	down	correct
CWT.US	California Water Service Group	20190529	50.17	50.36	49.08	49.19	274625	47.2381	down	up	incorrect
CX.US	CEMEX S.A.B. de C.V	20190529	3.98	4.2	3.94	4.19	9282861	4.0846	up	up	correct
CXE.US	MFS High Income Municipal Trust	20190529	5.07	5.1	5.05	5.08	142128	4.486	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20190529	9.52	9.53	9.5	9.51	1753	8.3876	down	down	correct
CXP.US	Columbia Property Trust Inc	20190529	21.69	21.69	21.455	21.56	298905	16.8482	down	down	correct
CXW.US	CoreCivic Inc	20190529	21.88	21.88	21.55	21.71	406356	19.4529	down	down	correct
CYD.US	China Yuchai International Limited	20190529	14.4	14.58	13.96	14.04	37986	11.4139	down	down	correct
CYH.US	Community Health Systems Inc	20190529	3.05	3.06	2.895	2.93	2914836	2.93	down	down	correct
CZZ.US	Cosan Limited	20190529	11.71	12.27	11.64	12.25	632922	11.4945	up	up	correct
D.US	Dominion Energy Inc	20190529	76.52	76.65	75.12	75.22	3159009	67.3398	down	down	correct
DAC.US	Danaos Corporation	20190529	12.48	12.65	12.0277	12.55	4937	12.2767	up	up	correct
DAL.US	Delta Air Lines Inc	20190529	53.75	53.75	52.81	53.21	3929675	52.1214	down	down	correct
DAN.US	Dana Incorporated	20190529	15.27	15.475	15.07	15.45	998893	14.8939	up	up	correct
DAR.US	Darling Ingredients Inc	20190529	18.84	19.33	18.77	19.31	1629041	19.31	up	up	correct
DAVA.US	Endava plc	20190529	36.24	37.5	35.2353	36.82	41720	36.82	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190529	6.88	6.92	6.82	6.92	5100040	6.92	up	down	incorrect
DBD.US	Diebold Nixdorf Incorporated	20190529	9.46	9.56	9.2327	9.4	711966	9.4	down	down	correct
DBI.US	Designer Brands Inc	20190529	18.61	18.72	17.97	17.99	3004702	16.942	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190529	20.63	20.67	20.42	20.61	53685	16.9241	down	down	correct
DBRG.US	PJ	20190529	20.53	20.53	20.47	20.49	24246	17.1095	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190529	9.06	9.06	9.01	9.04	21846	7.5321	down	down	correct
DCI.US	Donaldson Company Inc	20190529	47.44	47.73	47.22	47.52	299548	45.5247	up	up	correct
DCM.US	NTT DOCOMO INC	20190529	8480	8590	8470	8560	176840	8560	up	up	correct
DCO.US	Ducommun Incorporated	20190529	47.79	48.05	46.38	46.69	107801	46.69	down	down	correct
DCP.US	PC	20190529	25.04	25.04	24.86	24.96	9265	19.4375	down	down	correct
DD.US	DuPont de Nemours Inc	20190529	30.39	31.24	30.23	31.09	6848721	62.7691	up	up	correct
DDD.US	3D Systems Corporation	20190529	8.15	8.2	8.04	8.12	1200717	8.12	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190529	13.44	13.44	12.84	13.15	33526	10.4178	down	down	correct
DDS.US	Dillard's Inc	20190529	55.78	56.53	55.59	56.24	557826	54.7535	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190529	26.7	26.7	26.54	26.54	5928	21.9336	down	up	incorrect
DE.US	Deere & Company	20190529	137.18	141.37	136.54	141.13	3013158	135.7939	up	up	correct
DEA.US	Easterly Government Properties Inc	20190529	18.49	18.5	18.29	18.41	422931	16.152	down	down	correct
DECK.US	Deckers Outdoor Corporation	20190529	149.5	152	146.65	151.25	921097	151.25	up	up	correct
DEI.US	Douglas Emmett Inc	20190529	40.61	40.61	39.87	40.03	898905	36.8023	down	down	correct
DELL.US	Dell Technologies Inc	20190529	65.78	66.2213	64.7	66.2	2412378	33.553	up	up	correct
DEO.US	Diageo plc	20190529	168.05	168.15	166.85	167.18	315549	157.3355	down	down	correct
DESP.US	Despegar.com Corp	20190529	12.89	12.89	12.25	12.31	347533	12.31	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190529	9.71	9.71	9.62	9.633	22207	7.9293	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20190529	12.87	12.9	12.56	12.63	64282	12.63	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190529	24.23	24.29	24.19	24.29	77597	20.3213	up	up	correct
DFS.US	Discover Financial Services	20190529	75.91	76.65	75.25	76.52	2100834	72.1555	up	up	correct
DG.US	Dollar General Corporation	20190529	29.785	29.975	29.55	29.6275	3196186	116.1815	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20190529	96.78	97.22	95.82	96.81	1557310	92.0195	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190529	3.05	3.06	3.03	3.04	79924	2.4294	down	up	incorrect
DHI.US	D.R. Horton Inc	20190529	44.02	44.02	43.16	43.48	4599099	42.3191	down	down	correct
DHT.US	DHT Holdings Inc	20190529	5.55	5.72	5.48	5.7	1357920	4.3879	up	up	correct
DHX.US	DHI Group Inc	20190529	3.45	3.55	3.41	3.48	218733	3.48	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190529	17.25	17.28	17	17.17	81832	14.5118	down	down	correct
DIN.US	Dine Brands Global Inc	20190529	88.23	88.98	87.23	88.13	284853	81.6498	down	down	correct
DIS.US	The Walt Disney Company	20190529	131.96	132.15	130.7783	131.57	7749591	129.9814	down	down	correct
DK.US	Delek US Holdings Inc	20190529	32.94	33.36	32.71	32.97	1016212	30.773	up	up	correct
DKL.US	Delek Logistics Partners LP	20190529	31.03	31.76	30.55	31.57	25430	23.9804	up	down	incorrect
DKS.US	DICK'S Sporting Goods Inc	20190529	36.92	37	33.11	33.67	13079920	30.0844	down	down	correct
DLB.US	Dolby Laboratories Inc	20190529	61.81	62.11	61.14	61.18	270400	59.429	down	down	correct
DLNG.US	PB	20190529	16.3945	17.72	16.3945	17.3916	27167	13.3348	up	down	incorrect
DLX.US	Deluxe Corporation	20190529	37.25	37.35	36.61	37.24	279679	34.1436	down	down	correct
DM.US	Desktop Metal Inc	20190529	9.7	9.73	9.7	9.7	549300	9.7
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190529	13.51	13.56	13.42	13.43	70951	11.9548	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190529	20.95	21.0249	20.79	20.8	24718	16.2975	down	down	correct
DNOW.US	NOW Inc	20190529	13.57	13.85	13.49	13.74	620739	13.74	up	up	correct
DNP.US	DNP Select Income Fund Inc	20190529	11.7	11.74	11.66	11.67	469205	9.7332	down	down	correct
DOC.US	Physicians Realty Trust	20190529	18.48	18.55	18.275	18.4	1240616	16.106	down	up	incorrect
DOOR.US	Masonite International Corporation	20190529	49.25	49.86	48.89	49.13	101291	49.13	down	down	correct
DOV.US	Dover Corporation	20190529	89.37	90.45	88.75	90.36	1241620	86.2796	up	up	correct
DOW.US	Dow Inc	20190529	48.2	49.43	48.01	48.71	3525856	41.9315	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190529	15.02	15.03	14.86	14.91	128577	11.2525	down	down	correct
DPZ.US	Domino's Pizza Inc	20190529	278.88	279.8	275.38	277.73	432157	271.1887	down	down	correct
DQ.US	Daqo New Energy Corp	20190529	36.27	36.43	35.64	35.95	364025	7.19	down	down	correct
DRD.US	DRDGOLD Limited	20190529	1.75	1.75	1.72	1.74	20787	1.5101	down	down	correct
DRE.US	Duke Realty Corporation	20190529	30.55	30.66	29.89	29.97	2518512	28.1971	down	down	correct
DRI.US	Darden Restaurants Inc	20190529	117.4	117.4875	114.7	115.93	1746054	110.3756	down	down	correct
DRQ.US	Dril	20190529	40.34	41.52	40.19	41.42	278344	41.42	up	down	incorrect
DS.US	PD	20190529	25.23	25.24	25.0199	25.0199	1500	22.0022	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20190529	20.11	20.16	20.0158	20.13	285371	15.4851	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190529	7.95	7.955	7.92	7.93	111361	7.0258	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190529	10.79	10.7919	10.7	10.7	116674	8.8097	down	down	correct
DSX.US	PB	20190529	24.2333	24.413	24.184	24.19	9070	19.7056	down	down	correct
DTE.US	DTE Energy Company	20190529	126.24	126.48	124.31	124.74	840985	97.5113	down	down	correct
DTF.US	DTF Tax	20190529	13.82	13.86	13.82	13.83	9923	12.7215	up	up	correct
DTLA.US	P	20190529	21.44	21.83	21.44	21.45	1925	21.45	up	down	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190529	25.41	25.4599	25.32	25.37	14543	22.4009	down	up	incorrect
DTY.US	DTE Energy Company	20190529	26.63	26.67	26.58	26.66	12608	22.7975	up	up	correct
DUK.US	PA	20190529	26.47	26.48	26.32	26.38	325552	23.1939	down	up	incorrect
DUKB.US	Duke Energy Corp	20190529	26.5	26.5	26.32	26.34	33878	22.8385	down	down	correct
DVA.US	DaVita Inc	20190529	46.51	46.75	44.18	44.39	2938602	44.39	down	down	correct
DVD.US	Dover Motorsports Inc	20190529	2.08	2.09	2.0733	2.0733	15052	1.8249	down	down	correct
DVN.US	Devon Energy Corporation	20190529	26.12	26.86	25.95	26.85	11386454	23.9598	up	up	correct
DXC.US	DXC Technology Company	20190529	51.13	51.13	49.37	49.7	5752749	47.9156	down	down	correct
DY.US	Dycom Industries Inc	20190529	49.22	50.67	48.61	50.05	797482	50.05	up	up	correct
E.US	Eni S.p.A	20190529	30.61	30.77	30.47	30.76	167050	26.1269	up	down	incorrect
EAF.US	GrafTech International Ltd	20190529	10.08	10.295	9.92	10.16	1821651	9.7687	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190529	25.24	25.28	25.2	25.28	16437	23.8287	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190529	10.95	10.95	10.8	10.87	41305	8.149	down	up	incorrect
EAT.US	Brinker International Inc	20190529	38.04	38.31	36.82	37.81	1153149	36.3658	down	down	correct
EB.US	Eventbrite Inc	20190529	15.93	16.1046	15.38	15.99	679058	15.99	up	up	correct
EBF.US	Ennis Inc	20190529	18.59	18.76	18.46	18.59	127740	16.5075
EBR.US	Centrais Elétricas Brasileiras S.A.	20190529	8.35	8.49	8.2	8.4	294262	7.4855	up	up	correct
EBS.US	Emergent BioSolutions Inc	20190529	42.17	42.57	41.67	41.72	260465	41.72	down	down	correct
EC.US	Ecopetrol S.A	20190529	16.37	17.11	16.11	17.05	876116	14.8131	up	down	incorrect
ECC.US	Eagle Point Credit Company Inc	20190529	17.44	17.44	17.13	17.22	155146	12.3849	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20190529	26.27	26.34	26.27	26.3278	1807	21.6099	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190529	25.6	25.76	25.5849	25.75	5287	22.8495	up	up	correct
ECL.US	Ecolab Inc	20190529	181.44	183.18	180.8	182.59	793147	178.0147	up	down	incorrect
ECOM.US	ChannelAdvisor Corporation	20190529	9.6	9.69	9.5	9.57	142733	9.57	down	up	incorrect
ECVT.US	Ecovyst Inc	20190529	15.14	15.42	15.07	15.33	126412	10.8927	up	up	correct
ED.US	Consolidated Edison Inc	20190529	86.95	87.1416	85.35	85.61	1987420	77.773	down	up	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190529	6.51	6.56	6.45	6.52	175929	5.3205	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190529	13.31	13.39	13.22	13.36	78425	9.786	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190529	12.56	12.56	12.3801	12.48	46491	9.3834	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190529	18.13	18.2	17.27	17.94	53729	17.94	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20190529	82.26	83.98	81.9	83.19	9432660	8.319	up	up	correct
EEA.US	The European Equity Fund Inc	20190529	8.32	8.345	8.32	8.34	1500	7.931	up	up	correct
EEX.US	Emerald Holding Inc	20190529	12.2	12.2	11.85	11.87	74490	11.5923	down	down	correct
EFL.US	Eaton Vance Floating	20190529	9.42	9.6	9.42	9.58	180710	8.4005	up	down	incorrect
EFR.US	Eaton Vance Senior Floating	20190529	13.24	13.26	13.13	13.14	95181	11.0145	down	down	correct
EFT.US	Eaton Vance Floating	20190529	13.57	13.6	13.54	13.57	127958	11.466
EFX.US	Equifax Inc	20190529	123.01	123.01	121.58	122.34	1000000	119.6704	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190529	12.95	13.09	12.95	13.06	4460	11.9217	up	up	correct
EGHT.US	8x8 Inc	20190529	24.19	24.44	23.88	24	1216986	24	down	down	correct
EGO.US	Eldorado Gold Corporation	20190529	3.61	3.66	3.49	3.52	1997009	3.52	down	down	correct
EGP.US	EastGroup Properties Inc	20190529	112.67	112.67	109.99	110.34	249696	103.994	down	down	correct
EGY.US	VAALCO Energy Inc	20190529	1.67	1.7	1.62	1.68	339134	1.68	up	down	incorrect
EHC.US	Encompass Health Corporation	20190529	58.84	59.29	58.22	58.41	682103	56.0909	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20190529	9.7	9.7024	9.67	9.68	71521	7.8435	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190529	9.81	9.9326	9.81	9.87	21005	9.1522	up	up	correct
EIG.US	Employers Holdings Inc	20190529	41.52	41.705	41.03	41.18	111216	38.5413	down	down	correct
EIX.US	Edison International	20190529	58.72	59.71	58.49	58.67	3144415	52.7641	down	up	incorrect
EL.US	The Estée Lauder Companies Inc	20190529	166.15	166.15	161.57	164.05	1529462	160.6397	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20190529	31.8	31.96	31.26	31.74	5402722	31.74	down	up	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190529	25.2	25.22	25.12	25.18	21132	22.3656	down	down	correct
ELF.US	e.l.f. Beauty Inc	20190529	10.84	10.9	10.4	10.52	1230291	10.52	down	up	incorrect
ELP.US	Companhia Paranaense de Energia	20190529	11.37	11.52	11.3	11.48	651674	5.0105	up	down	incorrect
ELS.US	Equity LifeStyle Properties Inc	20190529	119.75	119.86	116.97	117.66	1098530	55.8074	down	down	correct
ELVT.US	Elevate Credit Inc	20190529	4.31	4.36	4.22	4.27	107907	4.27	down	down	correct
ELY.US	Callaway Golf Company	20190529	14.98	15.05	14.765	15	2349544	14.9671	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190529	13.7	13.73	13.6134	13.64	130935	10.9091	down	up	incorrect
EME.US	EMCOR Group Inc	20190529	81.05	81.505	80.66	81.23	294888	80.3314	up	down	incorrect
EMF.US	Templeton Emerging Markets Fund	20190529	14.02	14.1201	14.02	14.08	68310	11.3407	up	down	incorrect
EMN.US	Eastman Chemical Company	20190529	67.21	67.79	66.49	67.66	1136419	61.8354	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190529	9.16	9.17	9.03	9.17	43434	36.2464	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190529	25.34	25.34	25.3	25.34	9466	23.3241
EMR.US	Emerson Electric Co	20190529	60.62	61.29	60.375	60.99	4191652	57.0475	up	up	correct
ENB.US	Enbridge Inc	20190529	37.49	37.665	36.8	37.13	4035560	31.3054	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190529	26.48	26.6232	26.22	26.31	81087	23.5409	down	down	correct
ENBL.US	Enable Midstream Partners LP	20190529	13.27	13.37	12.92	13.21	638996	9.9012	down	down	correct
ENIA.US	Enel Américas S.A	20190529	7.66	7.93	7.6	7.87	832166	7.1569	up	up	correct
ENIC.US	Enel Chile S.A	20190529	4.37	4.52	4.3	4.47	2214816	3.8811	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190529	25.1889	25.1889	25.15	25.1536	1536	21.9675	down	down	correct
ENLC.US	EnLink Midstream LLC	20190529	10.71	10.7416	10.375	10.68	3455295	7.9696	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190529	26.16	26.24	26.16	26.24	4264	23.9271	up	down	incorrect
ENR.US	PA	20190529	97	97	93.65	94.41	15311	76.735	down	down	correct
ENS.US	EnerSys	20190529	59.4	59.51	58.3	58.61	303356	57.069	down	down	correct
ENV.US	Envestnet Inc	20190529	68.46	68.69	67.735	68.28	172394	68.28	down	down	correct
ENVA.US	Enova International Inc	20190529	22.15	22.28	21.855	22.14	260634	22.14	down	up	incorrect
ENZ.US	Enzo Biochem Inc	20190529	3.04	3.17	3.04	3.08	96034	3.08	up	down	incorrect
EOD.US	Wells Fargo Advantage Funds	20190529	5.45	5.5	5.35	5.35	179215	4.094	down	up	incorrect
EOG.US	EOG Resources Inc	20190529	85.65	86.64	84.28	86.43	3974505	79.6224	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190529	14.28	14.28	14.01	14.12	167674	11.7961	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190529	16.21	16.27	16.05	16.07	153138	13.6174	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190529	22.32	22.4	22.3101	22.32	20648	20.203
EP.US	PC	20190529	50.5	50.5	50.0107	50.0107	1167	50.0107	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20190529	22.51	22.74	22.3	22.5	230601	22.3746	down	down	correct
EPAM.US	EPAM Systems Inc	20190529	165.22	167.72	164.1	166.77	826236	166.77	up	up	correct
EPC.US	Edgewell Personal Care Company	20190529	29.94	29.94	28.6	28.96	1200595	28.3899	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190529	27.81	28.01	27.69	27.9	4781798	22.7313	up	up	correct
EPR.US	PG	20190529	24.6	24.6	24.52	24.53	12427	20.8395	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20190529	21.19	21.2429	20.71	21.07	522451	18.8067	down	down	correct
EQC.US	PD	20190529	27.25	27.25	26.908	27.2	1755	23.6785	down	up	incorrect
EQNR.US	Equinor ASA	20190529	18.99	19.45	18.91	19.43	3679640	17.5488	up	down	incorrect
EQR.US	Equity Residential	20190529	76.42	76.6	75.29	75.67	1793235	69.4011	down	down	correct
EQS.US	Equus Total Return Inc	20190529	1.71	1.78	1.71	1.75	409	1.75	up	down	incorrect
EQT.US	EQT Corporation	20190529	18.65	18.71	18.15	18.67	3541344	18.4675	up	up	correct
ERF.US	Enerplus Corporation	20190529	7.5	7.725	7.41	7.7	1003747	7.2145	up	up	correct
ERJ.US	Embraer S.A	20190529	19.15	19.4554	18.9439	19.24	838103	19.24	up	up	correct
ES.US	Eversource Energy	20190529	74.29	74.29	72.57	72.89	1387469	68.1084	down	down	correct
ESE.US	ESCO Technologies Inc	20190529	69.2	70.26	68.9871	69.88	87735	69.2367	up	up	correct
ESGC.US	Eros STX Global Corporation	20190529	7.62	7.77	7.59	7.71	214470	7.71	up	up	correct
ESI.US	Element Solutions Inc	20190529	9.56	9.77	9.51	9.64	1950400	9.4955	up	up	correct
ESNT.US	Essent Group Ltd	20190529	47.69	48.18	47.54	48.18	606761	46.3846	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20190529	15.82	15.86	15.24	15.29	1534749	14.4301	down	down	correct
ESS.US	Essex Property Trust Inc	20190529	289.64	289.64	283.82	285.35	339494	264.0937	down	down	correct
ESTC.US	Elastic N.V	20190529	82.36	83.45	81.14	82.16	1320926	82.16	down	down	correct
ESTE.US	Earthstone Energy Inc	20190529	6.18	6.2	5.86	5.94	253791	5.94	down	down	correct
ETB.US	Eaton Vance Tax	20190529	15.3	15.42	15.26	15.33	88366	12.5722	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190529	21.4	21.62	21.24	21.37	294400	18.0017	down	down	correct
ETG.US	Eaton Vance Tax	20190529	15.12	15.12	14.9	14.94	210136	12.3217	down	down	correct
ETJ.US	Eaton Vance Risk	20190529	9.23	9.27	9.08	9.16	289977	7.5794	down	down	correct
ETN.US	Eaton Corporation plc	20190529	75.75	76.35	75.21	75.59	2337907	70.5773	down	down	correct
ETO.US	Eaton Vance Tax	20190529	22.94	22.94	22.5	22.75	54649	18.6108	down	down	correct
ETR.US	Entergy Corporation	20190529	97.12	97.35	95.5	95.66	1868344	87.563	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20190529	20.06	20.71	20	20.6	1252272	16.098	up	up	correct
ETV.US	Eaton Vance Tax	20190529	14.1	14.185	14.02	14.11	314808	11.2078	up	up	correct
ETW.US	Eaton Vance Tax	20190529	9.53	9.53	9.45	9.48	343586	7.7553	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190529	20.75	20.8	20.67	20.67	9744	18.6719	down	down	correct
ETY.US	Eaton Vance Tax	20190529	11.36	11.475	11.31	11.33	278529	9.2581	down	up	incorrect
EURN.US	Euronav NV	20190529	8.65	8.81	8.6	8.79	541403	7.2624	up	down	incorrect
EVA.US	Enviva Partners LP	20190529	31.46	31.48	30.9416	31.27	66804	26.2717	down	down	correct
EVC.US	Entravision Communications Corporation	20190529	3.25	3.25	3.09	3.13	282451	2.7313	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20190529	6.18	6.2	6.11	6.12	129687	5.1762	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190529	13.0854	13.1354	13.0654	13.0954	72840	10.6867	up	up	correct
EVH.US	Evolent Health Inc	20190529	14.04	14.04	9.85	10.01	8754063	10.01	down	up	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20190529	12.27	12.32	12.22	12.22	96002	10.9337	down	up	incorrect
EVR.US	Evercore Inc	20190529	80	80.43	79.22	80.31	433097	74.5165	up	up	correct
EVRG.US	Evergy Inc	20190529	57.91	58.71	57.8	57.96	2145997	53.2181	up	up	correct
EVRI.US	Everi Holdings Inc	20190529	11.29	11.32	10.82	10.94	1405624	10.94	down	down	correct
EVT.US	Eaton Vance Tax	20190529	22.75	22.77	22.35	22.5	141709	18.6106	down	down	correct
EVTC.US	EVERTEC Inc	20190529	28.58	28.83	28.28	28.46	813767	28.0515	down	down	correct
EW.US	Edwards Lifesciences Corporation	20190529	167.95	168.51	165.69	167.22	3789738	55.74	down	down	correct
EXD.US	Eaton Vance Tax	20190529	9.13	9.16	9.1	9.14	33087	7.6436	up	up	correct
EXG.US	Eaton Vance Tax	20190529	7.9	7.93	7.82	7.83	948470	6.4896	down	down	correct
EXK.US	Endeavour Silver Corp	20190529	1.73	1.74	1.69	1.7	621174	1.7	down	down	correct
EXP.US	Eagle Materials Inc	20190529	87.47	87.65	86.16	87	510256	86.1287	down	down	correct
EXPR.US	Express Inc	20190529	3.39	3.44	3.17	3.17	2972439	3.17	down	up	incorrect
EXR.US	Extra Space Storage Inc	20190529	105.47	105.47	103.94	104.77	1051894	96.0578	down	up	incorrect
EXTN.US	Exterran Corporation	20190529	13.61	13.98	13.4	13.96	749900	13.96	up	up	correct
FAF.US	First American Financial Corporation	20190529	51.81	52.87	51.62	52.42	761892	48.1657	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190529	30.99	31.98	30.91	31.95	278559	31.4419	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20190529	50.64	50.8	49.865	50.27	1812765	48.5035	down	down	correct
FBK.US	FB Financial Corporation	20190529	34.88	35.38	34.74	35.06	33365	34.1029	up	down	incorrect
FBP.US	First BanCorp	20190529	10.05	10.26	9.94	10.2	1059942	9.5926	up	up	correct
FC.US	Franklin Covey Co	20190529	31.04	31.76	30.1511	31.07	63904	31.07	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20190529	12.79	13.08	12.77	13.05	284091	11.8577	up	up	correct
FCN.US	FTI Consulting Inc	20190529	81.7	83.45	80.95	82.45	462464	82.45	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20190529	28.89	28.89	28.4301	28.63	225272	25.4549	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190529	25.6	25.8	25.6	25.77	1200	21.8112	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190529	12.05	12.1	12.02	12.03	74188	9.4708	down	down	correct
FCX.US	Freeport	20190529	9.89	10.01	9.755	9.99	14107260	9.7899	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190529	13.23	13.279	13.11	13.27	177849	10.9661	up	down	incorrect
FDP.US	Fresh Del Monte Produce Inc	20190529	24.57	25.26	24.56	25.07	412520	24.259	up	up	correct
FDS.US	FactSet Research Systems Inc	20190529	275.92	279.15	274.06	278.03	419728	270.7358	up	up	correct
FDX.US	FedEx Corporation	20190529	157.69	160.73	156.22	159.57	2045895	153.6334	up	up	correct
FE.US	FirstEnergy Corp	20190529	41.75	41.75	40.42	40.99	5302232	36.9552	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190529	2.26	2.33	2.25	2.3	79726	2.196	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20190529	11.8	11.8	11.59	11.71	186725	9.0635	down	down	correct
FENG.US	Phoenix New Media Limited	20190529	3.44	3.62	3.44	3.57	61603	0.2409	up	down	incorrect
FERG.US	Ferguson plc	20190529	69.35	69.35	69.35	69.35	0	64.6599
FET.US	Forum Energy Technologies Inc	20190529	4.2	4.24	4.03	4.08	1301561	81.6	down	down	correct
FF.US	FutureFuel Corp	20190529	10.75	10.82	10.63	10.75	99696	6.4974
FFA.US	First Trust Enhanced Equity Income Fund	20190529	14.9	14.9086	14.77	14.77	27990	12.1307	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190529	19.68	19.69	19.6	19.68	100331	16.4944
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190529	6.16	6.16	6.02	6.03	59103	4.8232	down	down	correct
FHI.US	Federated Hermes Inc	20190529	31.21	31.63	31.08	31.57	847794	27.644	up	down	incorrect
FICO.US	Fair Isaac Corporation	20190529	297.17	297.91	293.13	295.88	296402	295.88	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20190529	15.58	15.66	15.41	15.55	52293	13.2106	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20190529	19.95	20	19.9	20	969384	16.6987	up	up	correct
FINV.US	FinVolution Group	20190529	4.99	4.99	4.81	4.9	760500	4.4397	down	down	correct
FIS.US	Fidelity National Information Services Inc	20190529	119.09	119.18	118.06	119.07	2340844	115.5385	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190529	8.92	8.96	8.87	8.9	62282	8.3172	down	down	correct
FIX.US	Comfort Systems USA Inc	20190529	48.78	49.28	48.58	48.65	196522	47.6626	down	down	correct
FL.US	Foot Locker Inc	20190529	42.32	42.48	40.87	41.52	6958093	38.8728	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190529	19.74	19.85	19.62	19.7	24194	16.5259	down	up	incorrect
FLO.US	Flowers Foods Inc	20190529	22.06	22.4	21.89	22.3	994193	20.2967	up	up	correct
FLOW.US	SPX FLOW Inc	20190529	35.47	36.48	35.47	36.26	431056	36.1142	up	up	correct
FLR.US	Fluor Corporation	20190529	28.57	29.12	28.34	28.76	3606819	27.7636	up	up	correct
FLS.US	Flowserve Corporation	20190529	47.51	47.905	47.05	47.51	1345127	44.9363
FLT.US	FLEETCOR Technologies Inc	20190529	266.84	267.19	258.33	260	957166	260	down	down	correct
FMC.US	FMC Corporation	20190529	70.76	72.8047	70.66	72.62	1850722	69.3371	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20190529	13.71	13.75	13.7	13.72	49192	12.2609	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190529	37.11	37.12	36.8168	36.94	605402	35.5875	down	up	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190529	95.21	96.31	94.29	95.92	505560	91.4118	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20190529	13.6061	13.65	13.6061	13.6433	4536	11.9947	up	down	incorrect
FN.US	Fabrinet	20190529	43.03	43.81	42.91	43.31	322378	43.31	up	down	incorrect
FNB.US	PE	20190529	28.17	28.17	28.05	28.05	4764	23.9218	down	down	correct
FND.US	Floor & Decor Holdings Inc	20190529	36	36.32	35.17	36.16	1043300	36.16	up	up	correct
FNF.US	Fidelity National Financial Inc	20190529	38.19	38.55	38.15	38.51	1085729	35.0221	up	up	correct
FNV.US	Franco	20190529	74.1	74.65	73.88	74.14	396664	72.5307	up	up	correct
FOE.US	Ferro Corporation	20190529	13.89	14.13	13.78	14.04	421703	14.04	up	up	correct
FOF.US	Cohen & Steers Closed	20190529	12.48	12.5272	12.17	12.22	136520	10.0812	down	down	correct
FOR.US	Forestar Group Inc	20190529	18.3	18.45	18.16	18.24	96843	18.24	down	down	correct
FPAC.US	U	20190529	10.03	10.05	10.03	10.03	713531	8.6812
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190529	22.55	22.6	22.36	22.39	181875	18.7757	down	down	correct
FPH.US	Five Point Holdings LLC	20190529	8.02	8.02	7.79	7.82	68852	7.82	down	up	incorrect
FPI.US	Farmland Partners Inc	20190529	6.25	6.34	6.12	6.15	142901	5.7732	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190529	8.97	9	8.87	8.96	114904	7.0886	down	up	incorrect
FR.US	First Industrial Realty Trust Inc	20190529	34.6	34.74	34.19	34.33	955874	32.313	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190529	12.96	13	12.94	12.94	185626	10.8043	down	down	correct
FRO.US	Frontline Ltd	20190529	8.1	8.11	7.84	8.05	1188266	6.5947	down	down	correct
FRT.US	PC	20190529	24.89	24.89	24.8	24.84	11898	21.9587	down	up	incorrect
FSK.US	FS KKR Capital Corp	20190529	6	6.03	5.95	6.03	407826	17.0737	up	down	incorrect
FSLY.US	Fastly Inc	20190529	21.81	21.96	19.7401	21.26	827329	21.26	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20190529	2.44	2.45	2.39	2.4	1299510	2.4	down	down	correct
FSR.US	Fisker Inc	20190529	9.88	9.9	9.88	9.88	179738	9.88
FSS.US	Federal Signal Corporation	20190529	24.22	24.52	24.105	24.46	255423	23.8625	up	up	correct
FT.US	Franklin Universal Trust	20190529	7.05	7.05	6.99	7	114042	6.0679	down	down	correct
FTCH.US	Farfetch Limited	20190529	21.88	22.19	21.61	21.8	2497111	21.8	down	down	correct
FTI.US	TechnipFMC plc	20190529	20.6766	21.159	20.5898	21.1011	4113909	15.1758	up	up	correct
FTK.US	Flotek Industries Inc	20190529	3.04	3.06	3.0142	3.05	365558	3.05	up	up	correct
FTS.US	Fortis Inc	20190529	37.92	38.04	37.66	37.85	592336	34.5824	down	down	correct
FTV.US	Fortive Corporation	20190529	76.16	76.92	75.7	76.6	2756074	63.414	up	up	correct
FUBO.US	fuboTV Inc	20190529	4.75	5	4.06	5	1576	5	up	up	correct
FUL.US	H.B. Fuller Company	20190529	41.04	41.32	40.52	41.18	196667	39.8501	up	up	correct
FUN.US	Cedar Fair L.P	20190529	51.69	51.69	50.5	50.69	298268	47.0958	down	down	correct
G.US	Genpact Limited	20190529	35.89	36.07	35.72	35.77	1539100	35.0139	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20190529	6.01	6.03	5.98	6.03	931124	4.6445	up	up	correct
GAM.US	PB	20190529	26.78	26.99	26.78	26.86	4497	22.7524	up	up	correct
GATX.US	GATX Corporation	20190529	72.9	73.47	72.13	72.5	202261	67.8668	down	down	correct
GB.US	Global Blue Group Holding AG	20190529	10.03	10.05	10.03	10.03	713531	10.03
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190529	23.5	23.6	23.41	23.55	35088	20.02	up	up	correct
GBL.US	GAMCO Investors Inc	20190529	18.04	18.22	17.58	17.66	17637	15.3457	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190529	29.23	29.23	28.15	28.82	386248	26.1799	down	down	correct
GCI.US	Gannett Co Inc	20190529	8.75	8.7803	8.51	8.6	607677	7.6034	down	down	correct
GCO.US	Genesco Inc	20190529	42.7	43.15	39.21	40.66	442636	40.66	down	up	incorrect
GCP.US	GCP Applied Technologies Inc	20190529	25.87	25.95	25.49	25.67	1938499	25.67	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190529	4.93	4.99	4.88	4.89	58688	3.9122	down	down	correct
GD.US	General Dynamics Corporation	20190529	163.55	163.95	161.86	162.31	1204148	151.9083	down	down	correct
GDDY.US	GoDaddy Inc	20190529	74.53	74.76	73.65	74.04	607437	74.04	down	down	correct
GDL.US	The GDL Fund	20190529	9.2	9.23	9.16	9.16	28483	8.104	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190529	16.51	16.51	16.42	16.48	53208	13.7455	down	up	incorrect
GDOT.US	Green Dot Corporation	20190529	47.5	47.996	46.46	47.25	1087492	47.25	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20190529	20.77	20.77	20.5389	20.65	148450	17.6335	down	down	correct
GE.US	General Electric Company	20190529	9.31	9.39	9.15	9.37	5573495	74.128	up	up	correct
GEF.US	Greif Inc	20190529	35.49	35.62	35.02	35.48	153211	31.661	down	up	incorrect
GEL.US	Genesis Energy L.P	20190529	22.39	22.47	21.89	22.23	481944	17.662	down	up	incorrect
GEO.US	The GEO Group Inc	20190529	21.64	21.69	21.3204	21.5	620028	17.3122	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190529	5.28	5.31	5.17	5.31	547365	40.5168	up	up	correct
GES.US	Guess' Inc	20190529	17.43	17.44	16.38	16.83	2523833	15.8986	down	down	correct
GF.US	The New Germany Fund Inc	20190529	13.75	13.75	13.56	13.65	22582	11.2716	down	down	correct
GFF.US	Griffon Corporation	20190529	14.78	14.8211	14.28	14.62	186688	14.1461	down	up	incorrect
GFI.US	Gold Fields Limited	20190529	3.93	4.05	3.91	4.05	4681765	3.8017	up	up	correct
GGB.US	Gerdau S.A	20190529	3.44	3.525	3.41	3.5	6394961	3.0465	up	up	correct
GGG.US	Graco Inc	20190529	46.89	47.715	46.83	47.47	437385	46.073	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20190529	21.35	21.4	20.93	20.98	24665	16.1293	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190529	8.03	8.05	7.9	7.93	80019	5.9398	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190529	11.2	11.2	11.11	11.17	20567	9.6631	down	down	correct
GHC.US	Graham Holdings Company	20190529	670	672.62	668.51	670.52	16359	651.8019	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190529	12.63	12.79	12	12.19	70317	11.9229	down	down	correct
GHL.US	Greenhill & Co. Inc	20190529	16.68	17.07	16.26	16.38	307977	15.7513	down	up	incorrect
GHM.US	Graham Corporation	20190529	20.37	20.82	20.15	20.4	29689	18.8776	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20190529	13.9	13.92	13.82	13.82	118565	11.0937	down	down	correct
GIB.US	CGI Inc	20190529	73.51	74.41	72.77	72.85	201390	72.85	down	up	incorrect
GIC.US	Global Industrial Company	20190529	20.56	20.57	20.14	20.25	90186	17.7509	down	up	incorrect
GIL.US	Gildan Activewear Inc	20190529	36.11	36.54	35.89	36.31	695359	35.2059	up	up	correct
GIM.US	Templeton Global Income Fund	20190529	6.25	6.25	6.22	6.25	211510	5.4101
GIS.US	General Mills Inc	20190529	49.05	49.11	47.78	48.25	11266672	44.2697	down	down	correct
GIX.US	WS	20190529	380	382.6	364.5	370.6	15825	367.4153	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190529	20.15	20.1869	20.15	20.16	800	19.205	up	up	correct
GKOS.US	Glaukos Corporation	20190529	67.01	67.01	64.2	64.34	311928	64.34	down	up	incorrect
GLOB.US	Globant S.A	20190529	91.75	91.83	88.01	88.35	489151	88.35	down	up	incorrect
GLOG.US	PA	20190529	26.54	26.54	26.401	26.401	5009	21.1982	down	down	correct
GLOP.US	PC	20190529	24.39	24.39	24.21	24.25	19606	18.4214	down	down	correct
GLT.US	Glatfelter Corporation	20190529	14.91	15.19	14.86	15.09	146211	13.8068	up	up	correct
GLW.US	Corning Incorporated	20190529	29.46	29.85	29.02	29.19	3920838	27.0518	down	up	incorrect
GM.US	General Motors Company	20190529	34.67	34.85	34.32	34.79	12911200	33.311	up	up	correct
GME.US	GameStop Corp	20190529	7.73	7.75	7.39	7.57	4127874	7.57	down	down	correct
GMED.US	Globus Medical Inc	20190529	40.11	40.47	39.49	39.65	496969	39.65	down	up	incorrect
GMRE.US	PA	20190529	26.05	26.09	26.04	26.09	4547	21.8028	up	up	correct
GMS.US	GMS Inc	20190529	17.76	17.76	17.23	17.53	407103	17.53	down	down	correct
GNE.US	PA	20190529	8.39	8.39	8.34	8.34	6884	6.9544	down	up	incorrect
GNK.US	Genco Shipping & Trading Limited	20190529	7.37	7.5	7.31	7.45	209183	6.7214	up	up	correct
GNRC.US	Generac Holdings Inc	20190529	56.25	56.59	55.4	55.69	204410	55.69	down	down	correct
GNT.US	PA	20190529	24.4	24.4	24.3	24.4	700	21.7485
GNW.US	Genworth Financial Inc	20190529	3.18	3.18	3.06	3.15	3727384	3.15	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190529	20.12	20.17	20.03	20.1	133733	15.3265	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190529	13.37	13.5	13.145	13.16	1602899	13.1548	down	down	correct
GOLD.US	Barrick Gold Corporation	20190529	11.73	11.97	11.73	11.75	11073190	11.0788	up	down	incorrect
GOLF.US	Acushnet Holdings Corp	20190529	24.34	24.34	24.02	24.08	125219	22.9402	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20190529	41.41	42.06	33.5846	33.89	20462337	33.89	down	down	correct
GPC.US	Genuine Parts Company	20190529	97.27	97.94	96.72	97.8	641421	89.9164	up	up	correct
GPI.US	Group 1 Automotive Inc	20190529	74.94	75	72.39	74.5	133408	72.7482	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190529	25.12	25.224	25.06	25.08	28068	22.261	down	up	incorrect
GPK.US	Graphic Packaging Holding Company	20190529	12.63	12.84	12.62	12.8	3743661	12.145	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190529	7.8	7.8001	7.685	7.7	109109	6.3434	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190529	19.03	19.03	18.74	18.9	339718	15.5379	down	down	correct
GPN.US	Global Payments Inc	20190529	148	148.59	145.21	147.67	3366247	146.0618	down	down	correct
GPRK.US	GeoPark Limited	20190529	15.2291	16.5799	15.2092	16.4841	754001	16.1078	up	up	correct
GPS.US	The Gap Inc	20190529	21.06	21.14	20.58	20.83	7416722	19.6565	down	down	correct
GPX.US	GP Strategies Corporation	20190529	14.38	14.49	14.17	14.36	74938	14.36	down	down	correct
GRC.US	The Gorman	20190529	30.5	30.76	30.03	30.32	70977	29.0257	down	down	correct
GRP.US	UN	20190529	45.76	45.76	44.9	45.15	34130	39.439	down	up	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20190529	10.39	10.4222	10.21	10.25	44004	8.8931	down	down	correct
GS.US	The Goldman Sachs Group Inc	20190529	187.74	188.65	184.92	188.05	2815797	178.3285	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20190529	19.75	19.8488	19.63	19.76	217954	15.3018	up	up	correct
GSK.US	GlaxoSmithKline plc	20190529	38.88	39.02	38.76	38.88	2092394	34.1874
GSL.US	PB	20190529	22.1457	22.22	22.1457	22.22	1100	17.0955	up	up	correct
GTES.US	Gates Industrial Corporation plc	20190529	11.65	11.74	11.52	11.57	581769	11.57	down	down	correct
GTLS.US	Chart Industries Inc	20190529	77.5	78.76	76.85	77.91	418854	77.91	up	up	correct
GTN.US	Gray Television Inc	20190529	18.01	18.17	17.52	17.71	856382	17.4463	down	down	correct
GTNA.US	Gray Television Inc	20190529	18.9852	18.9852	18.47	18.47	4460	18.3906	down	up	incorrect
GTS.US	Triple	20190529	24.98	25.37	24.805	25.04	63151	25.04	up	down	incorrect
GTY.US	Getty Realty Corp	20190529	31.77	31.8	31.29	31.31	77967	27.1649	down	down	correct
GUT.US	The Gabelli Utility Trust	20190529	6.89	6.9	6.815	6.84	121675	5.649	down	up	incorrect
GVA.US	Granite Construction Incorporated	20190529	41.78	42.29	40.8	41.5	416097	39.4611	down	down	correct
GWB.US	Great Western Bancorp Inc	20190529	31.96	32.5	31.69	32.46	282664	30.9938	up	up	correct
GWRE.US	Guidewire Software Inc	20190529	104.81	105.73	102.605	102.76	636906	102.76	down	down	correct
GWW.US	W.W. Grainger Inc	20190529	259.42	264.19	258.355	261.77	531087	250.8258	up	down	incorrect
GYC.US	Cabco Series 2004	20190529	22.8	22.8	22.48	22.6	157672	21.0663	down	down	correct
H.US	Hyatt Hotels Corporation	20190529	73.23	73.23	71.87	72.5	584200	71.9684	down	down	correct
HAE.US	Haemonetics Corporation	20190529	97.45	98.43	96.86	97.99	658877	97.99	up	up	correct
HAL.US	Halliburton Company	20190529	22.62	23.1252	22.375	23.01	12559600	21.7911	up	down	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190529	27.26	27.33	26.15	26.28	445315	23.7379	down	up	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20190529	18.7	19.07	18.17	18.87	37970	17.7222	up	up	correct
HBI.US	Hanesbrands Inc	20190529	15.66	15.705	15.25	15.5	4345865	14.0027	down	down	correct
HBM.US	Hudbay Minerals Inc	20190529	4.78	4.9	4.73	4.88	795697	4.8332	up	up	correct
HCA.US	HCA Healthcare Inc	20190529	122.91	123.04	120.88	121.86	1136019	119.0065	down	up	incorrect
HCC.US	Warrior Met Coal Inc	20190529	26.28	26.68	25.91	26.62	742200	25.8796	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190529	900	900	900	900	496	899.1273
HCHC.US	HC2 Holdings Inc	20190529	2.58	2.64	2.4	2.45	323257	2.45	down	down	correct
HCI.US	HCI Group Inc	20190529	41.95	41.95	41.1	41.5	27711	38.6691	down	down	correct
HCXY.US	Hercules Capital Inc	20190529	25.66	25.66	25.38	25.38	2300	21.8257	down	up	incorrect
HD.US	The Home Depot Inc	20190529	190.28	191.88	188.03	189.99	4569945	178.31	down	down	correct
HDB.US	HDFC Bank Limited	20190529	123.56	123.79	122.43	123.28	599921	60.7663	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20190529	41.65	41.73	41.17	41.25	482432	38.0167	down	down	correct
HEI.US	HEICO Corporation	20190529	113.51	117.805	110.23	117.14	1826795	116.7613	up	up	correct
HEP.US	Holly Energy Partners L.P	20190529	26.52	26.82	26.3315	26.7	125227	21.0624	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190529	13.89	13.9786	13.72	13.76	41092	10.9377	down	down	correct
HES.US	Hess Corporation	20190529	57.95	58.56	57.235	58.54	2568988	55.7813	up	up	correct
HESM.US	Hess Midstream LP	20190529	19.68	19.708	19.08	19.52	53745	15.7849	down	down	correct
HFC.US	HollyFrontier Corporation	20190529	40.55	41.12	40.42	40.99	1795033	38.1502	up	up	correct
HGLB.US	Highland Global Allocation Fund	20190529	11.58	11.65	11.1935	11.32	175620	8.1243	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190529	25.25	25.27	24.86	25.11	957000	25.11	down	down	correct
HHC.US	The Howard Hughes Corporation	20190529	106.23	106.67	104.36	104.47	198451	104.47	down	down	correct
HI.US	Hillenbrand Inc	20190529	36.66	37.13	36.51	37	459318	34.4953	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20190529	53	53.2	52.475	53.19	2804768	49.6861	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190529	204.51	206.08	203.38	204.39	257853	193.5025	down	down	correct
HIL.US	Hill International Inc	20190529	2.6	2.6	2.49	2.51	22701	2.51	down	up	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20190529	4.93	4.945	4.91	4.91	442993	4.0373	down	up	incorrect
HIW.US	Highwoods Properties Inc	20190529	43.65	43.65	43.03	43.4	637589	38.645	down	up	incorrect
HIX.US	Western Asset High Income Fund II Inc	20190529	6.53	6.54	6.5	6.51	200793	5.1879	down	down	correct
HL.US	PB	20190529	50	50.6174	50	50.6174	652	43.0565	up	up	correct
HLF.US	Herbalife Nutrition Ltd	20190529	41.29	42.5	41.2	42.46	2700118	42.46	up	down	incorrect
HLI.US	Houlihan Lokey Inc	20190529	45.2	45.97	44.12	45.75	1653062	43.002	up	up	correct
HLIO.US	Helios Technologies Inc.	20190529	42.3	43.385	42.15	42.88	76229	42.0757	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20190529	89	89.1	87.96	88.91	2052275	88.4977	down	up	incorrect
HLX.US	Helix Energy Solutions Group Inc	20190529	6.9	7.23	6.87	7.18	750894	7.18	up	down	incorrect
HMC.US	Honda Motor Co. Ltd	20190529	25.14	25.19	24.995	25.15	889465	23.2986	up	up	correct
HMLP.US	PA	20190529	25.55	25.648	25.42	25.42	10952	20.3515	down	up	incorrect
HMN.US	Horace Mann Educators Corporation	20190529	40.54	40.73	40.01	40.38	115729	37.1912	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20190529	1.59	1.62	1.57	1.61	2678688	1.5738	up	up	correct
HNGR.US	Hanger Inc	20190529	20.01	20.44	18.92	19.2	303812	19.2	down	up	incorrect
HNI.US	HNI Corporation	20190529	33.9	34.22	33.72	34.07	179357	31.1761	up	up	correct
HNP.US	Huaneng Power International Inc	20190529	23.98	24.18	23.98	24.18	16553	20.7993	up	up	correct
HOG.US	Harley	20190529	33.34	33.6	32.895	33.27	1351734	31.6255	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190529	17.78	18.2366	17.66	18.18	722547	17.0606	up	down	incorrect
HOV.US	Hovnanian Enterprises Inc	20190529	9.47	9.47	8.51	8.64	223926	8.64	down	down	correct
HP.US	Helmerich & Payne Inc	20190529	48.85	51.17	48.83	51	1960129	43.4657	up	down	incorrect
HPE.US	Hewlett Packard Enterprise Company	20190529	14.06	14.285	13.99	14.13	8329219	12.8003	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20190529	22.2	22.29	22.17	22.26	22776	18.4221	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20190529	22.69	22.77	22.59	22.76	83302	18.9443	up	down	incorrect
HPQ.US	HP Inc	20190529	19.53	19.59	18.82	19	19384801	17.3997	down	up	incorrect
HPS.US	John Hancock Preferred Income Fund III	20190529	18.61	18.74	18.6	18.7	43640	15.4448	up	up	correct
HQH.US	Tekla Healthcare Investors	20190529	19.75	19.85	19.51	19.64	179809	15.5123	down	down	correct
HQL.US	Tekla Life Sciences Investors	20190529	16.22	16.23	16.01	16.09	110557	12.737	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20190529	31.93	31.97	31.61	31.76	675514	28.8235	down	down	correct
HRB.US	H&R Block Inc	20190529	26.94	26.97	26.385	26.53	3258932	23.0549	down	down	correct
HRC.US	Hill	20190529	95.42	95.73	94.28	95.48	280891	93.4439	up	up	correct
HRI.US	Herc Holdings Inc	20190529	35.29	35.94	34.91	35.8	258905	35.7038	up	up	correct
HRL.US	Hormel Foods Corporation	20190529	38.77	39.53	38.44	39.22	4272059	37.2534	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20190529	15.17	15.33	14.95	15.05	99252	14.0835	down	down	correct
HSBC.US	HSBC Holdings plc	20190529	41.17	41.58	41.17	41.56	2005016	37.8086	up	up	correct
HSC.US	Harsco Corporation	20190529	24.43	25.3	24.43	24.91	433244	24.91	up	up	correct
HSY.US	The Hershey Company	20190529	127.96	129.1	127.73	128.88	1726247	122.3864	up	up	correct
HT.US	PE	20190529	24.03	24.2	24	24.2	8979	19.0773	up	up	correct
HTA.US	Healthcare Trust of America Inc	20190529	28.58	28.64	28.32	28.54	2379487	25.6923	down	down	correct
HTD.US	John Hancock Tax	20190529	24.78	24.91	24.6901	24.77	61157	20.6215	down	down	correct
HTGC.US	Hercules Capital Inc	20190529	13.17	13.18	13	13.05	533063	10.1419	down	down	correct
HTH.US	Hilltop Holdings Inc	20190529	19.92	20.315	19.91	20.24	450725	19.4585	up	up	correct
HTY.US	John Hancock Investments	20190529	6.76	6.79	6.71	6.72	20514	5.1291	down	down	correct
HUBB.US	Hubbell Incorporated	20190529	116.91	117.4999	116.2134	117.31	340159	109.7324	up	up	correct
HUBS.US	HubSpot Inc	20190529	183.78	183.88	175.43	175.97	619160	175.97	down	down	correct
HUM.US	Humana Inc	20190529	250.56	251.77	248	251.04	1082206	246.6752	up	up	correct
HUN.US	Huntsman Corporation	20190529	18.17	18.3	17.87	18.2	3570481	16.7873	up	up	correct
HUYA.US	HUYA Inc	20190529	20.74	21.28	20.58	21.1	1518425	21.1	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20190529	17.83	17.95	17.725	17.83	129058	14.263
HWM.US	Howmet Aerospace Inc	20190529	21.94	22.14	21.7	22.03	3269024	21.9642	up	up	correct
HXL.US	Hexcel Corporation	20190529	73.32	73.32	72.06	73.16	506448	72.6756	down	down	correct
HY.US	Hyster	20190529	43.79	45.31	43.26	44.64	84697	41.7012	up	down	incorrect
HYB.US	The New America High Income Fund Inc	20190529	8.68	8.72	8.63	8.67	59933	7.1954	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190529	14.72	14.72	14.61	14.63	78162	12.0377	down	up	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20190529	10.44	10.46	10.3835	10.39	234532	8.4005	down	down	correct
HZN.US	Horizon Global Corporation	20190529	4.21	4.5	4.1507	4.49	194230	4.49	up	down	incorrect
HZO.US	MarineMax Inc	20190529	15.68	15.78	15.49	15.53	218344	15.53	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190529	8.51	8.55	8.42	8.47	43558	6.8744	down	down	correct
IAG.US	IAMGOLD Corporation	20190529	2.41	2.42	2.29	2.3	4335704	2.3	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190529	51.99	53.2353	51.4862	53.12	3826	50.694	up	up	correct
IBM.US	International Business Machines Corporation	20190529	129.8832	130.1629	128.2047	129.5735	3678978	109.4661	down	down	correct
IBN.US	ICICI Bank Limited	20190529	11.97	12.01	11.72	11.81	13125897	11.747	down	down	correct
IBP.US	Installed Building Products Inc	20190529	52.89	53.31	51.64	52.01	379585	51.5006	down	down	correct
ICD.US	Independence Contract Drilling Inc	20190529	2.34	2.35	2.18	2.23	9577	44.6	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190529	81.58	82.17	81.28	82.05	1800077	79.3943	up	up	correct
ICL.US	ICL Group Ltd	20190529	5.15	5.23	5.12	5.17	133286	4.3953	up	up	correct
IDA.US	IDACORP Inc	20190529	102.28	102.28	100.4	100.58	341665	93.7864	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190529	11.71	11.71	11.48	11.64	100099	9.7237	down	down	correct
IDT.US	IDT Corporation	20190529	7.04	7.13	6.78	6.83	58918	6.83	down	down	correct
IEX.US	IDEX Corporation	20190529	150.55	153.46	150.55	151.65	352548	147.4566	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20190529	134.11	134.73	133.6	134.37	515727	125.748	up	down	incorrect
IFN.US	The India Fund Inc	20190529	21.57	21.57	21.38	21.55	88657	15.5776	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190529	10.41	10.43	10.24	10.34	56521	8.3252	down	up	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190529	6.4	6.42	6.38	6.39	254588	5.2625	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190529	21	21.0229	20.76	20.79	28283	18.7318	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190529	7.4	7.4	7.29	7.3	200232	5.8836	down	down	correct
IGT.US	International Game Technology PLC	20190529	12.62	13.02	12.49	12.9	3396324	11.8676	up	up	correct
IHC.US	Independence Holding Company	20190529	38.4	38.4	37.599	38.03	6213	36.8335	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190529	7.23	7.23	7.16	7.2	55589	5.8766	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20190529	64.91	65	64.39	64.64	64145	62.7726	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190529	10.34	10.4	10.33	10.39	36734	8.8186	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190529	10.15	10.15	10.02	10.0485	16567	8.5895	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190529	20.99	21.13	20.93	21.02	13825	20.1873	up	up	correct
IIIN.US	Insteel Industries Inc	20190529	19.38	19.38	18.85	18.93	41713	16.7262	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190529	14.7	14.781	14.69	14.71	136372	13.0333	up	up	correct
IIPR.US	PA	20190529	30.2	30.5483	30	30.2823	2973	25.408	up	up	correct
IMAX.US	IMAX Corporation	20190529	22.11	22.6	21.9	22.01	583659	22.01	down	down	correct
INFO.US	IHS Markit Ltd	20190529	57.72	57.84	57.25	57.52	1371881	56.5829	down	up	incorrect
INFY.US	Infosys Limited	20190529	10.33	10.34	10.23	10.27	9885038	9.5772	down	up	incorrect
ING.US	ING Groep N.V	20190529	10.87	10.92	10.8	10.9	5336571	10.068	up	up	correct
INGR.US	Ingredion Incorporated	20190529	77.85	79.03	77.68	78.91	690486	73.0967	up	up	correct
INN.US	Summit Hotel Properties Inc	20190529	11.78	11.8	11.625	11.74	495725	11.2078	down	down	correct
INS.US	Intelligent Systems Corporation	20190529	31	34.17	30.5	33.81	165586	33.81	up	up	correct
INSI.US	Insight Select Income Fund	20190529	19.2	19.2358	19.01	19.01	19932	16.2091	down	up	incorrect
INSP.US	Inspire Medical Systems Inc	20190529	52.79	55.09	52.47	54.29	255701	54.29	up	up	correct
INT.US	World Fuel Services Corporation	20190529	29.14	29.95	28.8901	29.92	823440	28.7729	up	up	correct
INVH.US	Invitation Homes Inc	20190529	25.25	25.48	25.16	25.27	19192801	24.0642	up	up	correct
IO.US	ION Geophysical Corporation	20190529	7.3	7.31	6.94	7.08	151816	7.08	down	down	correct
IP.US	International Paper Company	20190529	42.22	42.46	41.62	42	2342150	35.5437	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20190529	21.88	21.92	21.65	21.7	2030727	19.2726	down	down	correct
IPI.US	Intrepid Potash Inc	20190529	3.18	3.2	3.11	3.15	50604	31.5	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20190529	12.18	12.23	12.15	12.19	160736	10.775	up	up	correct
IQV.US	IQVIA Holdings Inc	20190529	135.78	136.72	134.77	135.32	924742	135.32	down	up	incorrect
IR.US	Ingersoll Rand Inc	20190529	35.14	35.24	34.76	34.94	1451647	31.8552	down	up	incorrect
IRL.US	The New Ireland Fund Inc	20190529	8.8	8.9	8.8	8.88	5031	6.9442	up	up	correct
IRM.US	Iron Mountain Incorporated	20190529	31.07	31.2	30.615	30.73	2524601	25.1551	down	down	correct
IRT.US	Independence Realty Trust Inc	20190529	10.91	10.9148	10.8	10.83	277618	9.6479	down	up	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20190529	14.22	14.28	14.12	14.14	87748	11.4426	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190529	25.73	25.81	25.73	25.79	18828	25.4127	up	down	incorrect
IT.US	Gartner Inc	20190529	151.59	151.99	150.11	151.56	265670	151.56	down	down	correct
ITCB.US	Itaú Corpbanca	20190529	12	12	11.28	11.45	5861	10.1143	down	down	correct
ITGR.US	Integer Holdings Corporation	20190529	69.67	70.14	68.24	69.29	196837	69.29	down	down	correct
ITT.US	ITT Inc	20190529	57.18	58.75	57.13	58.39	837159	56.744	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20190529	8.5338	8.7586	8.5038	8.6737	24633170	6.4546	up	down	incorrect
ITW.US	Illinois Tool Works Inc	20190529	141.53	142.71	140.31	141.41	1726352	133.0671	down	down	correct
IVC.US	Invacare Corporation	20190529	6.01	6.28	5.9	6.24	590452	6.1921	up	up	correct
IVH.US	Ivy Funds	20190529	13.62	13.65	13.5	13.5	41822	10.8191	down	down	correct
IVR.US	PC	20190529	25.8568	25.86	25.66	25.67	18361	20.6791	down	down	correct
IVZ.US	Invesco Ltd	20190529	19.97	20.52	19.79	20.42	6529484	18.0417	up	up	correct
IX.US	ORIX Corporation	20190529	70.37	70.48	69.965	70.19	47080	65.3192	down	up	incorrect
J.US	Jacobs Engineering Group Inc	20190529	74.23	74.83	73.08	73.87	1025378	72.4742	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20190529	10.69	10.82	10.47	10.5	31578	10.5	down	down	correct
JBGS.US	JBG SMITH Properties	20190529	39.83	40.18	39.16	39.27	470075	36.6481	down	down	correct
JBL.US	Jabil Inc	20190529	25.67	25.98	25.55	25.77	795489	25.252	up	up	correct
JBT.US	John Bean Technologies Corporation	20190529	102.82	104.08	102.41	103.1	117955	102.1856	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190529	13.52	13.5232	13.36	13.44	61953	10.7875	down	down	correct
JCI.US	Johnson Controls International plc	20190529	38.35	38.42	37.96	38.25	17837600	35.9079	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190529	9.78	9.78	9.55	9.57	71596	8.1764	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190529	10.47	10.5	10.33	10.36	40659	8.4418	down	down	correct
JEF.US	Jefferies Financial Group Inc	20190529	18.2	18.38	18	18.29	1659805	15.9074	up	down	incorrect
JELD.US	JELD	20190529	19.21	19.58	19.13	19.4	354045	19.4	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190529	8.69	8.7926	8.6	8.65	17609	7.5583	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190529	6.97	6.97	6.93	6.93	10211	6.4132	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20190529	9.9	9.9	9.81	9.81	100983	8.1294	down	down	correct
JGH.US	Nuveen Global High Income Fund	20190529	15.36	15.4167	15.15	15.29	30674	12.4411	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190529	9.94	9.97	9.94	9.9499	16970	8.7131	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190529	9.94	9.94	9.79	9.85	63872	9.0284	down	down	correct
JHG.US	Janus Henderson Group plc	20190529	21.27	21.415	21.09	21.34	1211509	18.6074	up	up	correct
JHI.US	John Hancock Investors Trust	20190529	16.15	16.16	16.05	16.14	20302	12.958	down	up	incorrect
JHS.US	John Hancock Income Securities Trust	20190529	14.11	14.15	14.075	14.1	21486	12.2241	down	down	correct
JHX.US	James Hardie Industries plc	20190529	12.67	12.7	12.67	12.7	11795	11.9949	up	up	correct
JILL.US	J.Jill Inc	20190529	4.07	4.07	3.54	3.61	1650542	18.05	down	up	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20190529	19.06	19.5	18.885	19.26	1114086	19.26	up	down	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20190529	131.21	131.93	129.57	129.69	347536	129.1802	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190529	23.15	23.34	23.15	23.18	40397	20.5415	up	up	correct
JMIA.US	Jumia Technologies AG	20190529	22.7	24.67	22.33	24.39	1419331	24.39	up	up	correct
JMM.US	Nuveen Multi	20190529	7.15	7.2	7.15	7.2	11691	6.3713	up	up	correct
JMP.US	JMP Group LLC	20190529	3.87	3.92	3.87	3.89	65113	3.6795	up	up	correct
JNJ.US	Johnson & Johnson	20190529	135.89	135.89	128.52	131.33	23247410	122.932	down	down	correct
JNPR.US	Juniper Networks Inc	20190529	24.86	25.13	24.81	25.01	2762320	22.9079	up	up	correct
JOE.US	The St. Joe Company	20190529	16	16.19	16	16.08	121393	15.9357	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190529	8.44	8.4739	8.4	8.41	27627	6.9381	down	down	correct
JP.US	Jupai Holdings Limited	20190529	2.72	2.72	2.56	2.6	68771	2.6	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190529	9.58	9.58	9.51	9.54	180107	7.9369	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190529	23.09	23.19	22.9989	23.03	64231	19.3877	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190529	9.25	9.2599	9.15	9.19	484773	7.7347	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190529	23.4	23.53	23.17	23.48	27622	20.1415	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190529	7.84	7.8467	7.74	7.75	475629	5.6726	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190529	16.27	16.27	16.09	16.1	74291	13.0159	down	up	incorrect
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190529	9.79	9.79	9.69	9.69	84363	8.0309	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20190529	10.45	10.45	10.16	10.2	29627	8.2038	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190529	15.55	15.5789	15.48	15.48	19432	12.7898	down	down	correct
JT.US	Jianpu Technology Inc	20190529	4.58	4.58	4.11	4.24	523387	33.92	down	down	correct
JTA.US	Nuveen Tax	20190529	11.31	11.34	11.26	11.28	37319	9.3559	down	down	correct
JTD.US	Nuveen Tax	20190529	15.83	15.89	15.7089	15.72	12055	12.8646	down	up	incorrect
JW.US	B	20190529	43.73	43.73	42.98	42.98	308	40.5332	down	up	incorrect
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190529	43.73	43.73	42.98	42.98	308	39.786	down	down	correct
JWN.US	Nordstrom Inc	20190529	32.78	33.039	32.27	32.42	3499887	30.9316	down	down	correct
K.US	Kellogg Company	20190529	54.1	54.16	52.205	52.8	4020786	47.7206	down	down	correct
KAI.US	Kadant Inc	20190529	82.99	83.41	82.24	83.11	70629	81.3834	up	up	correct
KAMN.US	Kaman Corporation	20190529	57.13	58.015	56.16	56.83	148132	54.2995	down	down	correct
KAR.US	KAR Auction Services Inc	20190529	56.3324	57.0921	56.1224	56.8422	1432400	20.7592	up	down	incorrect
KB.US	KB Financial Group Inc	20190529	37.94	38.01	37.63	37.97	177051	34.9911	up	up	correct
KBH.US	KB Home	20190529	26.31	26.56	25.84	26.06	1568696	25.208	down	down	correct
KBR.US	KBR Inc	20190529	21.64	22.22	21.57	22.18	1145028	21.3592	up	up	correct
KEN.US	Kenon Holdings Ltd	20190529	19.58	19.58	19.4004	19.4874	846	15.1961	down	up	incorrect
KEP.US	Korea Electric Power Corporation	20190529	10.41	10.43	10.36	10.42	503721	9.9464	up	up	correct
KEX.US	Kirby Corporation	20190529	80.34	80.75	79.45	80.42	484937	80.42	up	up	correct
KEY.US	PK	20190529	25.03	25.03	25.03	25.03	0	21.7537
KEYS.US	Keysight Technologies Inc	20190529	72.54	72.74	71.03	71.42	2425816	71.42	down	up	incorrect
KF.US	The Korea Fund Inc	20190529	27.13	27.13	26.7114	26.9	7795	20.7946	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190529	2.43	2.43	2.32	2.4	9032	2.4	down	down	correct
KFY.US	Korn Ferry	20190529	43.71	43.98	43.07	43.91	213322	42.7105	up	down	incorrect
KGC.US	Kinross Gold Corporation	20190529	3.23	3.24	3.17	3.19	5860348	3.1074	down	up	incorrect
KIM.US	PM	20190529	23.92	23.95	23.78	23.83	37732	20.961	down	down	correct
KIO.US	KKR Income Opportunities Fund	20190529	15.78	15.8126	15.68	15.7	82230	12.297	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20190529	32.17	32.3	31.81	31.91	1085876	30.9028	down	down	correct
KLR.US	Kaleyra Inc	20190529	10.27	10.271	10.26	10.26	9600	10.26	down	down	correct
KMB.US	Kimberly	20190529	128.69	128.72	127.53	128.42	1243446	117.8442	down	down	correct
KMI.US	Kinder Morgan Inc	20190529	19.72	19.97	19.58	19.91	13586520	16.9889	up	down	incorrect
KMPR.US	Kemper Corporation	20190529	84.68	85.07	83.99	84.79	203889	81.3051	up	up	correct
KMT.US	Kennametal Inc	20190529	31.43	32.03	31.22	31.71	630907	29.8009	up	down	incorrect
KMX.US	CarMax Inc	20190529	75.85	77.31	75.81	77.13	1309807	77.13	up	up	correct
KN.US	Knowles Corporation	20190529	15.73	16.03	15.645	15.78	544284	15.78	up	up	correct
KNL.US	Knoll Inc	20190529	20.35	20.41	19.8314	19.92	372535	18.8606	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20190529	19.27	19.54	19.15	19.47	164667	14.4113	up	up	correct
KNX.US	Knight	20190529	29.32	29.85	28.97	29.2	1853509	28.5855	down	down	correct
KO.US	The Coca	20190529	48.74	49.03	48.41	48.61	12534850	44.5512	down	up	incorrect
KODK.US	Eastman Kodak Company	20190529	2.45	2.45	2.38	2.42	129192	2.42	down	down	correct
KOF.US	Coca	20190529	62.67	63.2	61.94	62.91	63176	55.8362	up	up	correct
KOP.US	Koppers Holdings Inc	20190529	26.82	27.18	26.51	26.93	104294	26.93	up	up	correct
KOS.US	Kosmos Energy Ltd	20190529	6.1	6.45	6.07	6.45	2535200	6.2018	up	up	correct
KR.US	The Kroger Co	20190529	23.37	23.45	22.93	23.03	9705923	21.8148	down	down	correct
KRA.US	Kraton Corporation	20190529	25.92	26.46	25.59	26.3	186432	26.3	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20190529	74.06	74.52	73.07	73.43	791945	68.1008	down	down	correct
KRG.US	Kite Realty Group Trust	20190529	15.56	15.62	15.06	15.2	765870	13.2951	down	down	correct
KRO.US	Kronos Worldwide Inc	20190529	12.78	12.99	12.73	12.95	178779	11.0934	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20190529	17.42	17.42	16.53	16.97	70606	13.2654	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190529	11.69	11.78	11.6499	11.76	26448	10.4192	up	up	correct
KSS.US	Kohl's Corporation	20190529	50.72	51.76	50.02	50.51	5557732	45.9265	down	down	correct
KSU.US	P	20190529	26.92	26.99	26.92	26.99	76	24.9233	up	up	correct
KT.US	KT Corporation	20190529	11.66	11.89	11.6	11.86	1521464	10.8028	up	up	correct
KTB.US	Kontoor Brands Inc	20190529	35.51	35.78	31.86	32.97	5732710	30.2426	down	down	correct
KTF.US	DWS Municipal Income Trust	20190529	11.21	11.2231	11.18	11.19	45432	9.9748	down	up	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190529	30.5753	30.5753	30.5753	30.5753	115	26.2114
KW.US	Kennedy	20190529	21.02	21.02	20.75	20.84	244825	18.4671	down	down	correct
KWR.US	Quaker Chemical Corporation	20190529	190	190	186	187.44	47270	183.7278	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190529	15.1	15.175	14.83	15.15	532772	11.4448	up	up	correct
L.US	Loews Corporation	20190529	51.21	51.28	50.68	51.25	1344165	50.5717	up	up	correct
LAC.US	Lithium Americas Corp	20190529	4.09	4.26	3.99	4.22	338594	4.22	up	up	correct
LAD.US	Lithia Motors Inc	20190529	113.88	115.05	111.67	115	141628	113.1568	up	up	correct
LADR.US	Ladder Capital Corp	20190529	16.4	16.45	16.12	16.2	858907	13.2653	down	down	correct
LAIX.US	LAIX Inc	20190529	9.63	9.83	9.63	9.83	412	9.83	up	up	correct
LAZ.US	Lazard Ltd	20190529	31.99	32.29	31.63	32.16	795900	28.4402	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20190529	13.83	14.08	13.71	14.04	187400	13.7271	up	down	incorrect
LC.US	LendingClub Corporation	20190529	3.09	3.18	3.07	3.15	883231	15.75	up	down	incorrect
LCI.US	Lannett Company Inc	20190529	5.48	5.62	5.35	5.5	776221	5.5	up	up	correct
LCII.US	LCI Industries	20190529	85.97	88.47	85.97	87.39	132559	81.4551	up	up	correct
LDOS.US	Leidos Holdings Inc	20190529	74.85	75.3	74.26	74.8	1798479	71.8161	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190529	24.19	24.19	23.96	24.01	45634	19.6791	down	down	correct
LEA.US	Lear Corporation	20190529	128.28	129.04	125.25	128	438244	123.2807	down	down	correct
LEAF.US	Leaf Group Ltd	20190529	7.2	7.2569	7.02	7.21	51440	7.21	up	up	correct
LEG.US	Leggett & Platt Incorporated	20190529	36.56	37.12	36.36	36.83	1486750	33.1309	up	up	correct
LEJU.US	Leju Holdings Limited	20190529	1.5	1.5	1.33	1.35	89002	1.35	down	down	correct
LEN.US	Lennar Corporation	20190529	51.34	51.84	50.23	50.55	2910425	49.4624	down	down	correct
LENB.US	Lennar Corporation	20190529	40.71	41.25	39.995	40.17	36960	39.2136	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190529	8.16	8.17	8.1	8.1227	99599	7.1528	down	up	incorrect
LEVI.US	Levi Strauss & Co	20190529	21.79	21.8185	21	21.28	1541656	20.6872	down	down	correct
LFC.US	China Life Insurance Company Limited	20190529	11.63	11.765	11.54	11.74	605541	10.5158	up	up	correct
LGC.US	U	20190529	10.06	10.06	10.06	10.06	275	8.7082
LGF.US	B	20190529	13.93	13.95	13.01	13.24	630406	13.24	down	up	incorrect
LGFA.US	Lions Gate Entertainment Corp	20190529	14.76	14.76	13.68	13.95	1181217	13.95	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190529	15.05	15.05	14.95	15	27399	12.0066	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190529	165	165	162.604	163.7	595766	163.7	down	down	correct
LHX.US	L3Harris Technologies Inc	20190529	186.6	187.565	184.515	186.08	1349404	178.0427	down	down	correct
LII.US	Lennox International Inc	20190529	270.03	270.03	267.26	269.52	265955	261.3863	down	down	correct
LIN.US	Linde plc	20190529	181.46	183.13	181.21	183.01	1405355	174.9374	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190529	1.48	1.51	1.4101	1.48	36070	1.48
LL.US	Lumber Liquidators Holdings Inc	20190529	9.87	9.92	9.69	9.87	1314005	9.87
LLY.US	Eli Lilly and Company	20190529	115.61	115.8004	114.43	115.49	5915784	110.2831	down	down	correct
LMT.US	Lockheed Martin Corporation	20190529	336.78	340.36	335.2805	339.34	1184632	315.3007	up	up	correct
LNC.US	Lincoln National Corporation	20190529	61.39	61.93	60.9	61.82	1354513	56.94	up	down	incorrect
LND.US	BrasilAgro	20190529	3.87	4.03	3.87	4.03	1560	3.4036	up	up	correct
LNN.US	Lindsay Corporation	20190529	77.64	81.05	77.64	80.8	70500	78.6082	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190529	9.32	9.59	8.86	9.39	282223	8.8567	up	up	correct
LOW.US	Lowe's Companies Inc	20190529	91.79	93.755	91.6	93.23	9281782	89.3878	up	down	incorrect
LPG.US	Dorian LPG Ltd	20190529	7.41	7.41	7.06	7.34	304584	6.7797	down	down	correct
LPI.US	Laredo Petroleum Inc	20190529	2.87	2.88	2.75	2.88	187577	57.6	up	up	correct
LPL.US	LG Display Co. Ltd	20190529	6.85	6.85	6.73	6.78	589666	6.78	down	down	correct
LPX.US	Louisiana	20190529	22.54	23.145	22.44	22.97	2536728	21.989	up	up	correct
LRN.US	Stride Inc	20190529	31.14	31.4	30.54	30.6	206040	30.6	down	down	correct
LSI.US	Life Storage Inc	20190529	96.16	96.19	94.68	95.41	375073	58.0062	down	down	correct
LTC.US	LTC Properties Inc	20190529	45.52	45.6229	44.72	44.73	166491	38.4932	down	down	correct
LTHM.US	Livent Corporation	20190529	6.54	6.62	6.34	6.44	2270800	6.44	down	up	incorrect
LUB.US	Luby's Inc	20190529	1.32	1.33	1.32	1.32	10514	0.8034
LUMN.US	Lumen Technologies Inc	20190529	10.13	10.45	10.12	10.39	19413680	8.4141	up	up	correct
LUV.US	Southwest Airlines Co	20190529	50.15	50.15	49.105	49.56	3703345	48.8502	down	down	correct
LVS.US	Las Vegas Sands Corp	20190529	56.18	57.12	56.05	56.66	6488987	53.4913	up	up	correct
LW.US	Lamb Weston Holdings Inc	20190529	60.6	60.74	59.64	59.93	2360779	58.0003	down	down	correct
LXFR.US	Luxfer Holdings PLC	20190529	24.9	25.15	24.685	24.97	159775	23.1996	up	up	correct
LXP.US	PC	20190529	54.95	54.96	54	54	2639	46.752	down	down	correct
LXU.US	LSB Industries Inc	20190529	3.99	4.09	3.94	4.03	114579	3.1	up	down	incorrect
LYB.US	LyondellBasell Industries N.V	20190529	76.14	77.96	76.07	77.78	1966483	68.5958	up	up	correct
LYG.US	Lloyds Banking Group plc	20190529	2.88	2.9	2.86	2.9	4633147	2.5521	up	up	correct
LYV.US	Live Nation Entertainment Inc	20190529	61.95	62.32	61.75	62.14	796134	62.14	up	up	correct
LZB.US	La	20190529	32.16	32.43	31.69	31.85	448258	30.7291	down	down	correct
M.US	Macy's Inc	20190529	20.85	21.14	20.57	20.94	8040050	18.6234	up	up	correct
MA.US	Mastercard Incorporated	20190529	252.25	254.25	251.27	253.56	4014738	250.361	up	up	correct
MAA.US	PI	20190529	63.3654	63.3654	63.3654	63.3654	53	52.9334
MAC.US	The Macerich Company	20190529	39.42	39.535	36.83	37.13	2721394	31.0975	down	down	correct
MAIN.US	Main Street Capital Corporation	20190529	40.46	40.54	40.13	40.32	238034	33.6228	down	down	correct
MAN.US	ManpowerGroup Inc	20190529	89.84	89.98	88.39	89.26	700645	82.7785	down	down	correct
MANU.US	Manchester United plc	20190529	18.11	18.11	17.75	18.02	39977	17.5267	down	down	correct
MAS.US	Masco Corporation	20190529	36.3	36.565	35.79	35.92	3603037	34.6913	down	down	correct
MATX.US	Matson Inc	20190529	35.07	35.41	34.81	35.2	95916	33.5012	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190529	10.75	10.8	10.74	10.75	62752	9.5497
MAXR.US	Maxar Technologies Inc	20190529	7.08	7.4932	7.07	7.46	1939842	7.4065	up	up	correct
MBI.US	MBIA Inc	20190529	8.8	8.86	8.725	8.76	866776	8.76	down	down	correct
MBSC.US	UN	20190529	20.09	20.09	20.09	20.09	270	20.09
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190529	7.74	7.9	7.69	7.85	3725660	5.5301	up	up	correct
MC.US	Moelis & Company	20190529	32.6	33.165	32.28	32.88	449662	25.7624	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190529	13.97	14.019	13.96	13.99	66408	12.5619	up	down	incorrect
MCB.US	Metropolitan Bank Holding Corp	20190529	39.57	40.3	39.36	39.94	16580	39.94	up	down	incorrect
MCD.US	McDonald's Corporation	20190529	195.85	196.7	194.85	196.02	2925087	183.7241	up	up	correct
MCI.US	Barings Corporate Investors	20190529	15.51	15.51	15.28	15.28	37101	12.8153	down	down	correct
MCK.US	McKesson Corporation	20190529	129.62	129.8992	125.185	125.39	2021460	121.8676	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190529	6.47	6.51	6.4	6.42	64747	4.7774	down	down	correct
MCO.US	Moody's Corporation	20190529	186.44	188.35	185.52	186.23	933266	182.501	down	down	correct
MCR.US	MFS Charter Income Trust	20190529	7.9	7.96	7.89	7.89	115439	6.3555	down	down	correct
MCS.US	The Marcus Corporation	20190529	35.34	35.34	34.68	34.93	243978	34.3729	down	down	correct
MCY.US	Mercury General Corporation	20190529	55.72	57.055	55.27	57	201906	49.777	up	up	correct
MD.US	MEDNAX Inc	20190529	24.88	25.28	24.3	25.24	1081561	25.24	up	up	correct
MDC.US	M.D.C. Holdings Inc	20190529	31.98	32.23	31.4	31.64	606154	26.9795	down	up	incorrect
MDLQ.US	Medley LLC	20190529	15.13	15.13	14.9925	15.02	6386	10.9309	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20190529	14.95	14.95	14.89	14.93	3222	10.5499	down	up	incorrect
MDP.US	Meredith Corporation	20190529	52.25	53.62	51.68	53.58	778307	50.3417	up	down	incorrect
MDT.US	Medtronic plc	20190529	91.18	91.78	90.25	91.52	5830411	86.1923	up	up	correct
MDU.US	MDU Resources Group Inc	20190529	25.36	25.36	24.79	24.79	857514	22.7967	down	down	correct
MEC.US	Mayville Engineering Company Inc	20190529	15.71	15.95	15.65	15.75	64700	15.75	up	down	incorrect
MED.US	Medifast Inc	20190529	135.2	135.31	129.76	132.53	215156	121.5023	down	down	correct
MEI.US	Methode Electronics Inc	20190529	26.2	26.4	26.02	26.22	132494	25.3667	up	up	correct
MER.US	PK	20190529	26.15	26.25	26.14	26.15	50800	23.5078
MFC.US	Manulife Financial Corporation	20190529	17.12	17.17	16.955	17.12	1941280	15.1354
MFG.US	Mizuho Financial Group Inc	20190529	2.8	2.82	2.76	2.78	1382813	2.5145	down	down	correct
MFGP.US	Micro Focus International plc	20190529	23.94	24.11	23.61	23.76	274069	19.625	down	up	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190529	13.05	13.06	13	13.02	107626	11.711	down	down	correct
MFM.US	MFS Municipal Income Trust	20190529	6.9	6.97	6.9	6.97	62713	6.1937	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20190529	26.02	26.1	25.9501	25.96	14128	22.8586	down	down	correct
MFV.US	MFS Special Value Trust	20190529	5.75	5.75	5.69	5.7073	6633	4.5214	down	down	correct
MG.US	Mistras Group Inc	20190529	13.75	13.97	13.7	13.89	79660	13.89	up	up	correct
MGA.US	Magna International Inc	20190529	44.47	44.8	43.74	43.91	1638738	41.0825	down	down	correct
MGF.US	MFS Government Markets Income Trust	20190529	4.53	4.56	4.5245	4.56	40726	3.9821	up	up	correct
MGM.US	MGM Resorts International	20190529	25.16	25.55	25	25.36	5470943	24.8207	up	up	correct
MGP.US	MGM Growth Properties LLC	20190529	31.4	31.4	31	31.05	404483	26.4103	down	down	correct
MGR.US	Affiliated Managers Group Inc	20190529	25.51	25.53	25.47	25.4702	23718	22.1845	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190529	22.2	22.355	22.11	22.15	27834	18.7545	down	up	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20190529	11.29	11.42	11.18	11.42	810166	11.3566	up	up	correct
MH.US	PD	20190529	4.5	4.78	4.5	4.69	5854	4.69	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190529	16.37	16.58	16.37	16.45	19200	14.6117	up	down	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20190529	7.45	7.46	7.44	7.4434	14943	6.7938	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190529	12.01	12.09	12.01	12.08	36303	10.7347	up	down	incorrect
MHK.US	Mohawk Industries Inc	20190529	140.83	140.83	137.425	138.54	644577	138.54	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190529	14.63	14.85	14.63	14.769	9768	13.5649	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190529	13.24	13.24	13.16	13.16	58748	11.7585	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20190529	19.2	19.46	19.2	19.2	17066	15.4643
MIC.US	Macquarie Infrastructure Corporation	20190529	40.1	40.35	39.56	40.21	545400	2.2132	up	up	correct
MIN.US	MFS Intermediate Income Trust	20190529	3.75	3.79	3.75	3.76	547306	3.074	up	down	incorrect
MIXT.US	MiX Telematics Limited	20190529	17.2	17.21	16.61	16.86	39710	15.9184	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190529	13.6186	13.66	13.6186	13.63	16416	12.1696	up	up	correct
MKC.US	V	20190529	75.995	75.995	75.995	75.995	800	73.237
MKL.US	Markel Corporation	20190529	1043	1066.33	1039.3	1064.97	61449	1064.97	up	up	correct
MLI.US	Mueller Industries Inc	20190529	27.35	27.58	27.2	27.53	177162	26.5269	up	up	correct
MLM.US	Martin Marietta Materials Inc	20190529	209.02	210.61	207.03	210.38	434372	205.6416	up	down	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20190529	10.53	10.53	9.94	9.96	10157	9.96	down	down	correct
MLR.US	Miller Industries Inc	20190529	28.14	28.5	27.21	27.47	65280	25.8897	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20190529	94.63	95.7	94.42	95.51	2709241	91.6073	up	down	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190529	20.49	20.65	20.4491	20.64	55982	18.2303	up	up	correct
MMI.US	Marcus & Millichap Inc	20190529	32.85	32.85	31.415	31.54	249515	31.54	down	up	incorrect
MMM.US	3M Company	20190529	163.01	163.8	160.5	161.4	3669087	148.1684	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190529	61.05	61.73	60.29	61.58	674942	49.614	up	up	correct
MMS.US	Maximus Inc	20190529	71.14	71.67	70.58	70.7	217640	68.214	down	down	correct
MMT.US	MFS Multimarket Income Trust	20190529	5.63	5.685	5.6	5.64	139630	4.6551	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190529	13.69	13.72	13.66	13.67	47544	12.3113	down	down	correct
MN.US	Manning & Napier Inc	20190529	1.95	2	1.94	1.99	10954	1.8717	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190529	14.7	14.73	14.6705	14.72	24007	13.2783	up	up	correct
MNR.US	PC	20190529	24.3	24.36	24.2	24.2	10348	20.7722	down	down	correct
MNRL.US	Brigham Minerals Inc	20190529	20.87	21.325	20.58	21.06	399800	17.1401	up	up	correct
MO.US	Altria Group Inc	20190529	49.2	50.45	48.7	50.19	10412195	40.6089	up	up	correct
MOD.US	Modine Manufacturing Company	20190529	13.29	13.3	13.03	13.26	247191	13.26	down	down	correct
MODN.US	Model N Inc	20190529	18.34	18.39	18.15	18.18	98356	18.18	down	down	correct
MOG.US	A	20190529	83.72	85.56	83.4	84.12	170107	81.7673	up	up	correct
MOGU.US	MOGU Inc	20190529	5.12	5.2	4.65	4.955	25589	4.955	down	down	correct
MOH.US	Molina Healthcare Inc	20190529	130.68	132.0717	128.85	131.12	539218	131.12	up	up	correct
MOS.US	The Mosaic Company	20190529	21.08	21.58	20.81	21.4	4211406	20.8148	up	up	correct
MOV.US	Movado Group Inc	20190529	32.25	32.3246	30.64	30.71	248640	28.99	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190529	13.89	13.9398	13.875	13.9	10165	12.4515	up	up	correct
MPC.US	Marathon Petroleum Corporation	20190529	48.25	49.1	48.02	48.99	5895143	43.65	up	up	correct
MPLX.US	MPLX LP	20190529	30.86	31.21	30.5	31.15	1574013	22.8003	up	up	correct
MPV.US	Barings Participation Investors	20190529	16.02	16.17	15.71	15.71	17674	13.3575	down	down	correct
MPW.US	Medical Properties Trust Inc	20190529	18.07	18.07	17.65	17.7	3024246	15.2878	down	down	correct
MPX.US	Marine Products Corporation	20190529	14.6	14.64	14.08	14.27	25013	13.1454	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190529	12.55	12.57	12.48	12.52	90206	11.1677	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190529	14.41	14.45	14.37	14.44	61802	12.8339	up	up	correct
MRC.US	MRC Global Inc	20190529	15.34	15.55	15.2	15.31	655518	15.31	down	down	correct
MRK.US	Merck & Co. Inc	20190529	80.0591	80.3089	78.6901	79.2997	10762270	69.3595	down	down	correct
MRO.US	Marathon Oil Corporation	20190529	14	14.1	13.83	14.09	14676860	13.6347	up	down	incorrect
MSA.US	MSA Safety Incorporated	20190529	101.43	101.52	99.805	100.08	139401	96.9818	down	down	correct
MSB.US	Mesabi Trust	20190529	30.22	30.3187	29.65	30.02	44123	23.9476	down	down	correct
MSCI.US	MSCI Inc	20190529	219.81	223.27	218.64	220.54	549766	215.9761	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190529	9.14	9.14	9.08	9.11	61645	7.902	down	down	correct
MSGS.US	W	20190529	299.35	300.85	295.975	296.76	99947	294.8237	down	down	correct
MSI.US	Motorola Solutions Inc	20190529	149.78	150.8	148.57	149.27	659780	143.2273	down	up	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20190529	71.38	72.31	70.81	72.23	280956	58.6329	up	up	correct
MT.US	ArcelorMittal	20190529	15.09	15.37	15.03	15.35	6362071	15.2079	up	up	correct
MTB.US	M&T Bank Corporation	20190529	161.44	165.23	161.29	164.75	859256	151.0812	up	up	correct
MTD.US	Mettler	20190529	717	727.51	715.54	724.79	167678	724.79	up	up	correct
MTDR.US	Matador Resources Company	20190529	17.21	17.76	16.84	17.72	2179773	17.651	up	up	correct
MTG.US	MGIC Investment Corporation	20190529	13.72	13.95	13.66	13.94	4284098	13.2098	up	up	correct
MTH.US	Meritage Homes Corporation	20190529	50.55	50.97	50.07	50.44	235984	50.44	down	down	correct
MTL.US	P	20190529	0.91	0.92	0.8618	0.91	6351	0.91
MTN.US	Vail Resorts Inc	20190529	216.56	217.75	214.31	214.94	194511	206.4734	down	down	correct
MTOR.US	Meritor Inc	20190529	20.3	20.8	20.2	20.71	1167732	20.71	up	up	correct
MTR.US	Mesa Royalty Trust	20190529	12.15	12.15	11.61	11.7	4703	10.1568	down	down	correct
MTRN.US	Materion Corporation	20190529	63.02	63.84	62.535	63.64	140309	62.4917	up	down	incorrect
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190529	21.99	22.01	21.94	22	12143	20.6573	up	down	incorrect
MTW.US	The Manitowoc Company Inc	20190529	14.62	14.62	14.14	14.34	471958	14.34	down	down	correct
MTX.US	Minerals Technologies Inc	20190529	52.43	53.91	52.42	53.47	143130	53.0208	up	up	correct
MTZ.US	MasTec Inc	20190529	45.99	46.82	45.55	46.67	499348	46.67	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190529	15.01	15.09	14.9198	15.07	37293	13.3747	up	down	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190529	13.47	13.5	13.46	13.46	64972	12.0974	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190529	12.29	12.38	12.26	12.33	68911	10.9938	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190529	4.62	4.65	4.57	4.61	2407342	4.2562	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190529	14.71	14.72	14.68	14.69	18696	13.5254	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190529	13.91	13.98	13.8	13.87	57146	12.4699	down	up	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190529	13.87	13.879	13.84	13.8447	12957	12.214	down	down	correct
MUR.US	Murphy Oil Corporation	20190529	25	25.535	24.83	25.49	3071637	23.1708	up	up	correct
MUSA.US	Murphy USA Inc	20190529	80.83	81.17	80.05	80.8	300122	80.0793	down	down	correct
MUX.US	McEwen Mining Inc	20190529	1.29	1.31	1.23	1.24	2283399	1.24	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190529	9.14	9.15	9.09	9.12	141892	8.1188	down	down	correct
MVO.US	MV Oil Trust	20190529	7.76	7.87	7.65	7.84	24134	5.7042	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190529	14.45	14.46	14.42	14.44	13291	12.8064	down	down	correct
MWA.US	Mueller Water Products Inc	20190529	9.25	9.36	9.205	9.33	1182892	8.9207	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20190529	7.99	8.2	7.99	8.14	89251	8.14	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20190529	10.75	10.7728	10.75	10.7728	1200	10.7728	up	down	incorrect
MXF.US	The Mexico Fund Inc	20190529	13.36	13.58	13.35	13.56	7617	12.2774	up	up	correct
MXL.US	MaxLinear Inc	20190529	20.56	21.17	20.43	21.11	364783	21.11	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190529	13.57	13.67	13.57	13.6	56667	12.2399	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20190529	14.44	14.44	14.31	14.33	72443	12.6952	down	down	correct
MYE.US	Myers Industries Inc	20190529	17.3	17.3	17.01	17.1	101638	15.656	down	up	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190529	13.17	13.17	13.1	13.1	115365	11.7614	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190529	14.69	14.75	14.65	14.658	37722	12.8914	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190529	12.65	12.6736	12.495	12.52	199003	11.2098	down	down	correct
MYOV.US	Myovant Sciences Ltd	20190529	11.97	12.13	11	12.01	163352	12.01	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190529	14.17	14.26	14.16	14.19	194931	13.5454	up	down	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20190529	13.77	13.8	13.68	13.68	479352	12.7272	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190529	13.59	13.65	13.58	13.61	60509	12.7369	up	up	correct
NAT.US	Nordic American Tankers Limited	20190529	2.19	2.22	2.13	2.14	728386	1.8491	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190529	12.84	12.9138	12.81	12.85	21133	12.0865	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190529	21.1	21.14	20.95	20.97	46572	18.2767	down	down	correct
NBHC.US	National Bank Holdings Corporation	20190529	35.8	36.62	35.74	36.47	130762	34.1874	up	up	correct
NBR.US	Nabors Industries Ltd	20190529	2.22	2.34	2.16	2.32	296550	111.9085	up	up	correct
NC.US	NACCO Industries Inc	20190529	51.79	51.79	50.58	51.07	6609	47.6712	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190529	10.01	10.01	9.92	9.95	54385	9.1975	down	up	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190529	55	55.36	54.38	54.66	1888401	54.66	down	down	correct
NCR.US	NCR Corporation	20190529	30.95	31.33	30.74	30.98	469143	30.98	up	down	incorrect
NCV.US	PA	20190529	25.193	25.24	25.1337	25.205	9971	21.9447	up	up	correct
NCZ.US	PA	20190529	24.84	24.89	24.7828	24.8647	27665	23.2431	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190529	7.72	7.88	7.641	7.82	109168	56.1209	up	up	correct
NEA.US	Nuveen AMT	20190529	13.55	13.61	13.46	13.48	459176	12.5647	down	down	correct
NEM.US	Newmont Corporation	20190529	31.58	31.71	31.1	31.6	6370885	29.5994	up	up	correct
NEP.US	NextEra Energy Partners LP	20190529	45.03	45.15	44.58	44.94	162366	41.0139	down	down	correct
NETI.US	Eneti Inc	20190529	4.4042	4.5536	4.3942	4.5437	23579	41.0143	up	up	correct
NEU.US	NewMarket Corporation	20190529	402.26	402.59	398.58	399.78	22877	378.1093	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190529	14.05	14.1	14.03	14.03	42536	12.8262	down	up	incorrect
NEW.US	Puxin Limited	20190529	6.21	6.58	6.21	6.46	244564	6.46	up	up	correct
NEWR.US	New Relic Inc	20190529	98.16	100.72	97.3957	100.48	1235293	100.48	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20190529	7.68	7.99	7.58	7.82	810943	7.82	up	up	correct
NEXA.US	Nexa Resources S.A	20190529	9.42	9.75	9.42	9.62	97020	8.6355	up	up	correct
NFG.US	National Fuel Gas Company	20190529	55	55	53.84	54.02	565155	49.0094	down	down	correct
NFH.US	WS	20190529	10.04	10.04	10.04	10.04	1600	8.4585
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190529	12	12	11.895	11.93	126840	9.8032	down	up	incorrect
NGG.US	National Grid plc	20190529	51.79	51.82	51.03	51.09	637806	43.4109	down	down	correct
NGL.US	PC	20190529	24.7	24.8235	24.7	24.722	3400	18.7825	up	down	incorrect
NGS.US	Natural Gas Services Group Inc	20190529	15.47	15.63	15.08	15.42	53770	15.42	down	up	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190529	10.81	10.88	10.07	10.3	148070	8.6459	down	down	correct
NGVT.US	Ingevity Corporation	20190529	87.63	89.6625	87.43	89.07	280223	89.07	up	up	correct
NHI.US	National Health Investors Inc	20190529	79.52	80.07	78.18	78.29	220059	66.9193	down	down	correct
NI.US	PB	20190529	26.44	26.505	26.26	26.39	104323	22.7905	down	up	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190529	13.5	13.505	13.34	13.35	135725	12.5731	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190529	20.84	20.8739	20.6868	20.8	58326	16.5175	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190529	10.33	10.38	10.31	10.31	18929	9.8085	down	down	correct
NINE.US	Nine Energy Service Inc	20190529	18.82	18.91	18.3	18.78	78409	18.78	down	down	correct
NIO.US	NIO Inc	20190529	3.89	3.9	3.6	3.61	41690392	3.61	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190529	13.19	13.2695	13.17	13.17	32817	12.5192	down	down	correct
NJR.US	New Jersey Resources Corporation	20190529	47.94	48.07	47.08	47.23	277809	42.9009	down	down	correct
NKE.US	NIKE Inc	20190529	80.71	80.86	77.7	78.87	10116913	76.9272	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190529	12.36	12.45	12.358	12.45	6525	11.7178	up	up	correct
NKX.US	Nuveen California AMT	20190529	14.3	14.36	14.28	14.31	55948	13.4007	up	down	incorrect
NL.US	NL Industries Inc	20190529	3.3171	3.3171	3.25	3.25	9971	3.0094	down	up	incorrect
NLS.US	Nautilus Inc	20190529	2.93	2.93	2.76	2.79	493504	2.79	down	down	correct
NLSN.US	Nielsen Holdings plc	20190529	22.58	22.76	22.5	22.59	3573262	21.2692	up	up	correct
NM.US	PH	20190529	7.08	7.09	7	7	2800	7	down	up	incorrect
NMG.US	Nouveau Monde Graphite Inc	20190529	0.1709	0.1754	0.17	0.1754	1782	1.754	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190529	11.18	11.22	11.0501	11.21	6605	10.5816	up	up	correct
NMM.US	Navios Maritime Partners L.P	20190529	12.11	12.38	11.8399	12.19	75111	10.7681	up	down	incorrect
NMPRG.US	Navios Maritime Holdings Inc	20190529	7.8622	7.8622	7.76	7.76	200	7.76	down	up	incorrect
NMPRH.US	Navios Maritime Holdings Inc	20190529	7.08	7.09	7	7	2800	7	down	down	correct
NMR.US	Nomura Holdings Inc	20190529	3.17	3.19	3.12	3.16	1146067	2.8393	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190529	13.9	13.9	13.62	13.62	7690	12.7626	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190529	12.74	12.79	12.7152	12.75	13765	12.0438	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190529	13.82	13.88	13.82	13.85	80719	13.0568	up	down	incorrect
NNI.US	Nelnet Inc	20190529	59.34	59.82	59.2	59.62	68083	57.611	up	up	correct
NNN.US	National Retail Properties Inc	20190529	52.92	52.92	52.14	52.4	977280	46.4215	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190529	10.06	10.09	10.01	10.05	21597	5.9465	down	down	correct
NOA.US	North American Construction Group Ltd	20190529	11.21	11.2392	10.87	11.07	109996	10.7261	down	down	correct
NOAH.US	Noah Holdings Limited	20190529	39.31	39.355	38.05	39.17	557393	39.17	down	down	correct
NOC.US	Northrop Grumman Corporation	20190529	306.78	307.72	303.7	306.01	582183	293.5246	down	down	correct
NOK.US	Nokia Corporation	20190529	4.94	5.05	4.93	5.04	23746100	4.9906	up	down	incorrect
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190529	13.57	13.57	13.57	13.57	600	12.8142
NOMD.US	Nomad Foods Limited	20190529	21.2	21.24	20.9	21.01	834206	21.01	down	down	correct
NOV.US	NOV Inc	20190529	21.5	21.74	21.215	21.66	3097011	21.321	up	up	correct
NOW.US	ServiceNow Inc	20190529	263.9	268.32	261.51	264.19	1127636	264.19	up	up	correct
NP.US	Neenah Inc	20190529	57.95	58.54	57.5	58.13	66550	53.3599	up	up	correct
NPK.US	National Presto Industries Inc	20190529	101.3	101.86	98.19	99.57	101364	87.5285	down	down	correct
NPO.US	EnPro Industries Inc	20190529	58.69	59.12	57.42	58.34	137492	55.901	down	down	correct
NPTN.US	NeoPhotonics Corporation	20190529	3.54	3.65	3.52	3.57	595341	3.57	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190529	12.9106	12.94	12.9106	12.9265	6972	12.2012	up	down	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190529	13.47	13.54	13.47	13.5	61286	12.5234	up	up	correct
NR.US	Newpark Resources Inc	20190529	7.09	7.21	7.04	7.11	302440	7.11	up	up	correct
NRG.US	NRG Energy Inc	20190529	35.02	35.1	34.24	34.28	3490601	31.9753	down	up	incorrect
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190529	20.43	20.43	20.05	20.25	62077	15.4408	down	up	incorrect
NRK.US	Nuveen New York AMT	20190529	13.07	13.12	13.06	13.07	110198	12.4867
NRP.US	Natural Resource Partners L.P	20190529	39.73	40	39.1548	39.5	7939	32.1034	down	up	incorrect
NRT.US	North European Oil Royalty Trust	20190529	7.14	7.1958	6.9114	7.06	20365	5.7416	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190529	25.55	25.63	25.5	25.6	276600	22.5363	up	down	incorrect
NS.US	PC	20190529	24.45	24.49	24.32	24.447	28354	18.7538	down	down	correct
NSA.US	PA	20190529	29.48	29.54	29.03	29.29	257097	26.2197	down	down	correct
NSC.US	Norfolk Southern Corporation	20190529	196.29	196.62	193.76	195.19	1286151	186.6211	down	down	correct
NSCO.US	WS	20190529	10.24	10.26	10.2	10.2	16001	6.2286	down	down	correct
NSL.US	Nuveen Senior Income Fund	20190529	5.9	5.91	5.82	5.83	216978	4.805	down	up	incorrect
NSP.US	Insperity Inc	20190529	114.39	115.4	112.765	112.95	562257	105.5346	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190529	35.04	35.68	35	35.42	132140	30.7242	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190529	13.3	13.4	13.17	13.39	412985	110.647	up	up	correct
NTP.US	Nam Tai Property Inc	20190529	9.75	9.9	9.75	9.89	3100	9.89	up	up	correct
NTR.US	Nutrien Ltd	20190529	47.49	48.86	47.44	48.56	2979789	43.9787	up	down	incorrect
NTZ.US	Natuzzi S.p.A	20190529	3.2	3.235	3.2	3.235	1053	3.235	up	up	correct
NUE.US	Nucor Corporation	20190529	50.44	51	50.17	50.76	2870932	47.1303	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190529	15.13	15.13	14.92	14.94	78299	14.0225	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20190529	48.34	48.39	47.54	48.18	376778	43.7918	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190529	10.02	10.09	10.01	10.01	233301	9.4957	down	down	correct
NUW.US	Nuveen AMT	20190529	16.6	16.65	16.5493	16.57	25283	15.6215	down	down	correct
NVG.US	Nuveen AMT	20190529	15.72	15.77	15.65	15.66	335616	14.4404	down	down	correct
NVGS.US	Navigator Holdings Ltd	20190529	9.99	9.99	9.81	9.9	227036	9.9	down	down	correct
NVR.US	NVR Inc	20190529	3183.21	3235.66	3162.9	3219.76	24367	3219.76	up	up	correct
NVRO.US	Nevro Corp	20190529	58.23	59.13	57.9	58.68	397037	58.68	up	up	correct
NVS.US	Novartis AG	20190529	86.78	86.81	85.73	85.81	3682495	79.6105	down	down	correct
NVT.US	nVent Electric plc	20190529	23.46	23.86	23.43	23.56	1102415	21.856	up	up	correct
NVTA.US	Invitae Corporation	20190529	17.46	17.51	17.02	17.37	1078430	17.37	down	down	correct
NWG.US	NatWest Group plc	20190529	5.52	5.55	5.5	5.55	740571	4.6843	up	up	correct
NWN.US	Northwest Natural Holding Company	20190529	69.13	69.23	67.755	67.86	219815	62.2981	down	down	correct
NX.US	Quanex Building Products Corporation	20190529	15.94	16.125	15.76	15.77	140839	15.0475	down	down	correct
NXC.US	Nuveen California Select Tax	20190529	14.27	14.31	14.27	14.29	20300	13.1062	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190529	14.01	14.01	13.96	13.99	57006	13.0009	down	up	incorrect
NXN.US	Nuveen New York Select Tax	20190529	13.87	13.87	13.7211	13.87	3498	12.7318
NXP.US	Nuveen Select Tax	20190529	15.14	15.3	15.08	15.08	26766	13.8433	down	down	correct
NXQ.US	Nuveen Select Tax	20190529	14.37	14.37	14.31	14.31	41657	13.1319	down	down	correct
NXR.US	Nuveen Select Tax	20190529	15.29	15.31	15.24	15.24	12973	13.9839	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20190529	39.84	40.1	39.44	39.95	90487	36.9502	up	down	incorrect
NYCB.US	PU	20190529	48.04	48.05	47.8032	47.95	9196	47.95	down	down	correct
NYT.US	The New York Times Company	20190529	33.33	33.39	31.67	31.68	3566699	31.2084	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190529	15.57	15.67	15.52	15.52	264728	14.7398	down	down	correct
O.US	Realty Income Corporation	20190529	69.7	69.78	68.605	68.8	1624414	61.6816	down	down	correct
OAK.US	PB	20190529	25.59	25.74	25.59	25.7101	28662	21.7164	up	down	incorrect
OC.US	Owens Corning	20190529	49.5	50.17	49.13	49.42	1296563	47.7205	down	down	correct
OCN.US	Ocwen Financial Corporation	20190529	1.66	1.695	1.58	1.62	355825	24.3	down	down	correct
ODC.US	Oil	20190529	30	30.2	29.6	29.63	6252	27.5189	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190529	17.97	18.35	17.97	18.2	209937	17.3689	up	up	correct
OFC.US	Corporate Office Properties Trust	20190529	27.76	28	27.52	27.63	527427	24.8771	down	down	correct
OFG.US	OFG Bancorp	20190529	19.09	19.55	19.08	19.45	170180	18.6357	up	up	correct
OGE.US	OGE Energy Corp	20190529	42.35	42.44	41.34	41.46	1202966	37.0103	down	down	correct
OGS.US	ONE Gas Inc	20190529	87.94	88.07	86	86.29	145183	80.474	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20190529	35.75	35.84	35.02	35.19	1360304	29.022	down	up	incorrect
OI.US	O	20190529	16.52	16.77	16.39	16.54	1123037	16.2534	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190529	7.55	7.57	7.52	7.53	154031	6.6343	down	down	correct
OIBR.US	C	20190529	1.53	1.54	1.47	1.48	48983700	1.48	down	down	correct
OII.US	Oceaneering International Inc	20190529	16.36	16.965	16.28	16.92	877959	16.92	up	up	correct
OIS.US	Oil States International Inc	20190529	16.43	17.1	16.24	16.97	391109	16.97	up	up	correct
OKE.US	ONEOK Inc	20190529	63.46	63.985	63.13	63.84	2410381	51.8772	up	up	correct
OLN.US	Olin Corporation	20190529	20.64	20.85	20.23	20.7	2618827	18.7761	up	up	correct
OLP.US	One Liberty Properties Inc	20190529	29.03	29.0765	28.61	28.71	31590	23.3159	down	down	correct
OMC.US	Omnicom Group Inc	20190529	78.03	78.51	77.07	77.5	1689237	69.7716	down	down	correct
OMF.US	OneMain Holdings Inc	20190529	30.97	31.32	30.7	31.26	422500	20.8868	up	up	correct
OMI.US	Owens & Minor Inc	20190529	3.3	3.34	3.02	3.12	2182686	3.1103	down	down	correct
ONE.US	OneSmart International Education Group Limited	20190529	7.79	8.28	7.79	8.04	183300	8.04	up	up	correct
ONTO.US	Onto Innovation Inc	20190529	28.93	29.25	28.78	29.01	105814	29.01	up	up	correct
OOMA.US	Ooma Inc	20190529	12.5	12.5	12.03	12.21	80168	12.21	down	up	incorrect
OPY.US	Oppenheimer Holdings Inc	20190529	25.64	25.64	25.1	25.19	66279	22.9599	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20190529	9.92	10.03	9.85	9.85	293519	9.4857	down	down	correct
ORA.US	Ormat Technologies Inc	20190529	58.45	58.96	58	58.51	120704	57.5908	up	up	correct
ORAN.US	Orange S.A	20190529	15.45	15.53	15.29	15.33	991629	12.727	down	down	correct
ORC.US	Orchid Island Capital Inc	20190529	6.46	6.47	6.33	6.38	692240	4.2688	down	down	correct
ORCL.US	Oracle Corporation	20190529	51.43	51.81	51.05	51.69	12448660	49.6026	up	up	correct
ORI.US	Old Republic International Corporation	20190529	22.28	22.37	22.11	22.26	1140223	17.0401	down	up	incorrect
ORN.US	Orion Group Holdings Inc	20190529	2.12	2.24	2.08	2.23	719618	2.23	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20190529	1.57	1.58	1.48	1.52	862851	1.52	down	up	incorrect
OSK.US	Oshkosh Corporation	20190529	75.11	75.71	74.73	75.11	353419	72.4603
OUT.US	Outfront Media Inc. (REIT)	20190529	24.88	24.92	24.62	24.78	845400	23.2426	down	down	correct
OVV.US	Ovintiv Inc	20190529	5.73	5.86	5.61	5.86	5049274	26.8068	up	down	incorrect
OXM.US	Oxford Industries Inc	20190529	73.32	74.11	72.63	72.99	190503	69.4503	down	down	correct
OXY.US	Occidental Petroleum Corporation	20190529	51.91	52.14	51.04	52	9055441	47.6502	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190529	99.8	100.63	98.5	100.37	62024	92.9241	up	up	correct
PACK.US	Ranpak Holdings Corp	20190529	10.15	10.15	10.1	10.1	9095	10.1	down	down	correct
PAG.US	Penske Automotive Group Inc	20190529	43.41	43.85	42.59	43.76	417728	41.4757	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190529	32.42	32.85	31.31	32.24	2488308	32.24	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190529	14.49	14.52	14.49	14.51	15876	13.0973	up	up	correct
PAM.US	Pampa Energía S.A	20190529	25.97	26.11	25.35	25.86	575580	25.86	down	down	correct
PAR.US	PAR Technology Corporation	20190529	27.92	28.27	26.6308	26.76	227139	26.4244	down	down	correct
PARR.US	Par Pacific Holdings Inc	20190529	19.23	19.49	19.11	19.43	360010	19.43	up	down	incorrect
PAYC.US	Paycom Software Inc	20190529	207	208.36	203.18	206.05	655600	206.05	down	down	correct
PB.US	Prosperity Bancshares Inc	20190529	66.73	67.75	66.34	67.56	211730	62.4386	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190529	36.1	36.1	35.465	35.61	445525	30.0842	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190529	25.25	25.3433	25.25	25.3	7317	21.0565	up	up	correct
PBF.US	PBF Energy Inc	20190529	28.67	29.31	28.36	29.12	1281471	28.1643	up	up	correct
PBFX.US	PBF Logistics LP	20190529	20.31	20.31	20.04	20.3	59255	15.7567	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20190529	29.12	29.4	28.58	29.26	527600	29.26	up	down	incorrect
PBI.US	Pitney Bowes Inc	20190529	4.6	4.63	4.14	4.31	6408860	3.902	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20190529	14.28	14.585	14.215	14.55	8950587	11.5388	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20190529	13.13	13.36	13.08	13.35	3672788	11.4399	up	down	incorrect
PBT.US	Permian Basin Royalty Trust	20190529	5.73	5.84	5.68	5.84	115222	4.8849	up	up	correct
PBY.US	Prospect Capital Corporation	20190529	25.1	25.1	25	25.0999	13324	21.8422	down	down	correct
PCF.US	High Income Securities Fund	20190529	8.44	8.47	8.37	8.37	17030	6.4771	down	down	correct
PCG.US	PG&E Corporation	20190529	17.55	17.77	16.76	17.13	7907361	17.13	down	up	incorrect
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190529	23.63	23.72	23.56	23.68	359776	18.1974	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20190529	9.39	9.42	9.28	9.3	45645	8.2077	down	down	correct
PCM.US	PCM Fund Inc	20190529	11.26	11.35	11.26	11.27	13219	8.9687	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190529	17.42	17.5	17.4	17.45	48773	14.2611	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20190529	18.77	18.81	18.55	18.78	25365	17.518	up	up	correct
PD.US	PagerDuty Inc	20190529	51.77	52	49.5	51.9	282129	51.9	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190529	31.88	31.9678	31.81	31.95	101595	24.7714	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20190529	20.17	20.4	20.02	20.27	1841181	17.9003	up	up	correct
PDS.US	Precision Drilling Corporation	20190529	1.81	1.825	1.76	1.82	80475	36.4	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20190529	16.75	16.88	16.75	16.75	80982	13.7363
PEAK.US	Healthpeak Properties Inc	20190529	31.47	31.47	30.98	31.19	3278928	27.9875	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20190529	60.01	60.01	58.8	58.92	2843776	53.6661	down	up	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20190529	6.75	6.775	6.365	6.57	1684443	5.3199	down	down	correct
PEN.US	Penumbra Inc	20190529	136.24	137.12	133.54	137.01	291118	137.01	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20190529	15.5	15.59	15.35	15.5295	117205	13.0168	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190529	14.17	14.24	14.1	14.17	14257	12.1115
PFE.US	Pfizer Inc	20190529	41.7	41.84	41.28	41.72	25517868	35.9126	up	up	correct
PFGC.US	Performance Food Group Company	20190529	40.23	40.23	39.305	39.53	450642	39.53	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20190529	11.62	11.66	11.57	11.66	57033	9.1299	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20190529	10.44	10.47	10.43	10.46	134843	8.1832	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190529	11.62	11.68	11.58	11.63	19354	9.8084	up	up	correct
PFS.US	Provident Financial Services Inc	20190529	24.13	24.44	24.1	24.34	209253	21.577	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20190529	22.68	22.68	21.88	21.97	384812	21.3301	down	down	correct
PG.US	The Procter & Gamble Company	20190529	103.96	104.81	103.7	104.19	7137275	97.9219	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190529	12.12	12.1448	12.01	12.09	58163	9.5699	down	down	correct
PGR.US	The Progressive Corporation	20190529	79.19	80	78.39	79.94	2663392	72.107	up	down	incorrect
PGRE.US	Paramount Group Inc	20190529	14.41	14.41	14.18	14.24	1810639	13.0139	down	down	correct
PGTI.US	PGT Innovations Inc	20190529	15.11	15.2	14.89	15.11	709376	15.11
PGZ.US	Principal Real Estate Income Fund	20190529	18.85	18.85	18.66	18.66	14807	15.2408	down	down	correct
PH.US	Parker	20190529	155.06	157.21	154.35	155.97	1211378	149.6822	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190529	10.47	10.52	10.46	10.47	56482	8.73
PHG.US	Koninklijke Philips N.V	20190529	39.67	39.68	39.4	39.58	460796	37.2815	down	down	correct
PHI.US	PLDT Inc	20190529	23.81	24.29	23.455	23.97	267647	20.3147	up	up	correct
PHK.US	PIMCO High Income Fund	20190529	7.76	7.82	7.75	7.77	523889	6.0402	up	up	correct
PHM.US	PulteGroup Inc	20190529	31.71	31.71	31.045	31.26	3108702	30.2373	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20190529	9.15	9.17	9.0678	9.1	71255	7.1496	down	down	correct
PHX.US	PHX Minerals Inc	20190529	13.71	13.8559	13.56	13.66	36820	13.0919	down	down	correct
PII.US	Polaris Inc	20190529	84.55	85.07	83.33	84.67	304305	79.1067	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20190529	4.51	4.51	4.4901	4.51	117428	3.7185
PINS.US	Pinterest Inc	20190529	25.42	25.78	24.95	25.58	2537695	25.58	up	up	correct
PIPR.US	Piper Sandler Companies	20190529	72.96	74.03	71.78	72.6	166300	66.8081	down	down	correct
PJT.US	PJT Partners Inc	20190529	38.43	38.8	38.05	38.32	146108	36.5119	down	up	incorrect
PK.US	Park Hotels & Resorts Inc	20190529	28.77	28.8	28.12	28.21	1663378	25.1939	down	down	correct
PKD.US	Parker Drilling Company	20190529	0.081	0.081	0.081	0.081	3500	0.081
PKE.US	Park Aerospace Corp	20190529	15.73	15.76	15.43	15.51	181050	13.6087	down	down	correct
PKG.US	Packaging Corporation of America	20190529	89.28	89.705	87.85	88.82	1293381	81.7199	down	down	correct
PKI.US	PerkinElmer Inc	20190529	83.96	85.32	83.45	84.87	1262990	84.3425	up	down	incorrect
PKO.US	PIMCO Income Opportunity Fund	20190529	26.53	26.53	26.3	26.42	58895	20.8308	down	down	correct
PKX.US	POSCO	20190529	48.96	49.08	48.43	49.05	272871	45.321	up	down	incorrect
PLAN.US	Anaplan Inc	20190529	42.31	42.69	40.5	42.33	10157704	42.33	up	up	correct
PLD.US	Prologis Inc	20190529	74.2	74.46	72.79	73.15	2309745	68.5537	down	down	correct
PLNT.US	Planet Fitness Inc	20190529	74.69	75.27	73.82	74.56	1539177	74.56	down	down	correct
PLOW.US	Douglas Dynamics Inc	20190529	38.5	38.55	37.935	38.1	97974	35.2115	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20190529	17.3865	17.89	17.35	17.49	26277	14.7327	up	up	correct
PM.US	Philip Morris International Inc	20190529	80.74	81.72	80.7	81.14	4282080	69.1487	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190529	14.65	14.75	14.6414	14.75	26919	13.9537	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20190529	14.91	15.05	14.9	15.02	211179	14.2519	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20190529	7.55	7.58	7.48	7.49	91408	6.6135	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20190529	12.47	12.49	12.4	12.43	53529	10.8828	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20190529	21.34	21.42	21.25	21.32	905221	16.9417	down	up	incorrect
PMX.US	PIMCO Municipal Income Fund III	20190529	12.26	12.34	12.25	12.28	49906	11.4087	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20190529	128.7	130.12	127.99	130.03	1640365	119.5994	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20190529	13.23	13.4273	13.23	13.4	18406	12.5117	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190529	11.62	11.6294	11.61	11.61	16788	11.0912	down	down	correct
PNM.US	PNM Resources Inc	20190529	46.85	46.94	46.235	46.52	390121	43.6106	down	down	correct
PNR.US	Pentair plc	20190529	35.21	35.66	35.1453	35.51	2541144	34.1137	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20190529	95.73	95.92	93.89	93.91	924219	85.1713	down	down	correct
POLY.US	Plantronics Inc	20190529	44.04	44.33	43.43	43.85	217810	42.9031	down	down	correct
POR.US	Portland General Electric Company	20190529	52.84	52.98	52.09	52.26	343705	47.4857	down	down	correct
POST.US	Post Holdings Inc	20190529	105.87	106.38	104.115	104.99	585123	104.99	down	down	correct
PPG.US	PPG Industries Inc	20190529	107.1	107.61	106.33	107.18	1200573	102.8527	up	up	correct
PPL.US	PPL Corporation	20190529	30.62	30.62	29.845	29.85	4741157	25.6265	down	down	correct
PPT.US	Putnam Premier Income Trust	20190529	5.11	5.14	5.08	5.14	253373	4.2021	up	up	correct
PRA.US	ProAssurance Corporation	20190529	38.11	38.28	37.695	38.15	218299	36.135	up	up	correct
PRG.US	PROG Holdings Inc	20190529	54.4884	54.6383	53.5391	54.2985	357360	45.8025	down	down	correct
PRGO.US	Perrigo Company plc	20190529	44.72	45.59	43.94	45.36	1508486	42.9951	up	up	correct
PRI.US	Primerica Inc	20190529	116.52	118.08	115.96	117.69	169706	114.141	up	down	incorrect
PRLB.US	Proto Labs Inc	20190529	100.21	100.955	99.25	100.4	170708	100.4	up	up	correct
PRMW.US	Primo Water Corporation	20190529	12.99	13.16	12.95	13	1757600	12.4298	up	up	correct
PRO.US	PROS Holdings Inc	20190529	55.13	56.04	54.55	55.57	535144	55.57	up	up	correct
PRS.US	Prudential Financial Inc	20190529	26.3	26.4	26.29	26.3847	58966	23.2077	up	up	correct
PRT.US	PermRock Royalty Trust	20190529	9	9.03	8.8001	8.95	47042	7.3568	down	up	incorrect
PRTY.US	Party City Holdco Inc	20190529	8.1	8.15	7.73	7.88	1570888	7.88	down	up	incorrect
PRU.US	Prudential Financial Inc	20190529	95.53	96.39	94.61	96.28	2319360	84.3924	up	up	correct
PSA.US	Public Storage	20190529	233.84	234.39	230.409	231.51	634217	211.3183	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190529	28.09	28.3899	27.9	28.388	50241	23.1788	up	up	correct
PSN.US	Parsons Corporation	20190529	31.74	31.88	31.12	31.45	251403	31.45	down	down	correct
PSO.US	Pearson plc	20190529	9.93	9.99	9.88	9.97	176767	9.2859	up	up	correct
PSTG.US	Pure Storage Inc	20190529	15.76	16.02	15.6001	15.76	3679620	15.76
PSTL.US	Postal Realty Trust Inc	20190529	16.23	16.23	15.45	15.6	98700	13.98	down	down	correct
PSX.US	Phillips 66	20190529	81.76	82.79	81.55	82.75	2232015	73.739	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190529	47.76	48.55	47.34	48.46	220407	38.3546	up	up	correct
PTR.US	PetroChina Company Limited	20190529	56.38	56.74	56.06	56.71	102290	47.0067	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190529	18.03	18.2	17.92	18.2	328659	14.528	up	up	correct
PUK.US	Prudential plc	20190529	40.29	40.68	40.25	40.62	146639	32.789	up	down	incorrect
PUKPRA.US	PUKPRA	20190529	26.42	26.75	26.42	26.75	9900	23.3813	up	up	correct
PUMP.US	ProPetro Holding Corp	20190529	18.66	19.47	18.53	19.39	1354074	19.39	up	up	correct
PVG.US	Pretium Resources Inc	20190529	8.12	8.14	7.89	7.95	870589	7.95	down	down	correct
PVH.US	PVH Corp	20190529	104	104.5201	98.745	99.25	2504652	99.018	down	down	correct
PVL.US	Permianville Royalty Trust	20190529	2.89	2.9	2.75	2.85	92676	2.2984	down	down	correct
PWR.US	Quanta Services Inc	20190529	34.87	35.325	34.74	35.23	1211570	34.8842	up	up	correct
PXD.US	Pioneer Natural Resources Company	20190529	145.64	146.9	143.39	146.59	2076929	136.8488	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190529	9.56	9.8	9.56	9.79	24799	9.139	up	up	correct
PYS.US	PPlus Trust Series RRD	20190529	15.75	15.7527	15.3407	15.433	6475	12.5447	down	up	incorrect
PZC.US	PIMCO California Municipal Income Fund III	20190529	10.95	10.95	10.916	10.95	27032	10.2226
PZN.US	Pzena Investment Management Inc	20190529	9.35	9.48	9.22	9.38	65129	8.3621	up	up	correct
QD.US	Qudian Inc	20190529	6.95	6.98	6.685	6.74	6058430	6.74	down	down	correct
QGEN.US	QIAGEN N.V	20190529	37.89	37.94	37.435	37.76	1550940	37.76	down	up	incorrect
QSR.US	Restaurant Brands International Inc	20190529	67.7	67.8069	65.685	65.94	2870196	59.9677	down	down	correct
QTWO.US	Q2 Holdings Inc	20190529	73.62	74.36	72.42	73.99	407846	73.99	up	up	correct
QUOT.US	Quotient Technology Inc	20190529	10.64	10.64	10.335	10.39	439000	10.39	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190529	24.82	24.9707	24.82	24.89	46416	20.9103	up	up	correct
R.US	Ryder System Inc	20190529	52.66	53.37	52.24	53.08	568907	47.6403	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190529	21.85	21.85	21.65	21.68	76153	15.8731	down	down	correct
RACE.US	Ferrari N.V	20190529	141.7	143.25	140.97	143.07	583023	141.2823	up	up	correct
RAD.US	Rite Aid Corporation	20190529	7.48	7.48	7.03	7.24	2559647	7.24	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20190529	55.05	55.9969	50.08	51.31	1634731	51.31	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190529	33.35	33.45	32.99	32.99	164498	31.6551	down	up	incorrect
RBC.US	Regal Beloit Corporation	20190529	73.1	74.52	73.1	73.96	221253	71.6072	up	up	correct
RC.US	Ready Capital Corporation	20190529	14.74	14.76	14.64	14.72	129222	10.9163	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190529	26.75	26.75	26.74	26.74	1194	23.1154	down	down	correct
RCF.US	UN	20190529	65.9	67.25	65.15	65.65	2409720	65.65	down	down	correct
RCI.US	Rogers Communications Inc	20190529	53.13	53.16	52.67	52.81	343623	47.0406	down	down	correct
RCL.US	Royal Caribbean Group	20190529	122.27	122.8	120.97	121.81	1015948	118.3634	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190529	9.35	9.4501	9.3178	9.45	80446	7.5721	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190529	8.8	8.8	8.5	8.71	73817	8.71	down	down	correct
RDN.US	Radian Group Inc	20190529	22.6	22.9	22.57	22.86	1261202	21.6705	up	up	correct
RDS.US	B	20190529	62.77	63.35	62.74	63.3	990467	58.3022	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190529	37.13	37.27	36.39	37.14	220612	36.2671	up	down	incorrect
RE.US	Everest Re Group Ltd	20190529	244.15	244.971	241.56	244.63	403608	229.6183	up	up	correct
RELX.US	RELX PLC	20190529	22.93	23.05	22.84	22.98	730965	21.671	up	down	incorrect
RENN.US	Renren Inc	20190529	1.3	1.4	1.3	1.4	133551	4.2	up	up	correct
RES.US	RPC Inc	20190529	7.77	7.96	7.63	7.91	1206259	7.91	up	up	correct
REV.US	Revlon Inc	20190529	21.84	22.17	20.97	20.99	138528	20.99	down	up	incorrect
REVG.US	REV Group Inc	20190529	11.66	11.95	11.49	11.54	263526	11.2111	down	down	correct
REX.US	REX American Resources Corporation	20190529	76.535	77.73	76.33	76.37	17199	76.37	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20190529	37.44	37.55	36.95	37.29	864297	35.6204	down	down	correct
REZI.US	Resideo Technologies Inc	20190529	20.2	20.315	19.71	19.96	755950	19.96	down	down	correct
RF.US	Regions Financial Corporation	20190529	13.82	14.205	13.75	14.15	15942012	12.7193	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190529	13.52	13.5322	13.3601	13.42	76347	11.0768	down	down	correct
RFL.US	Rafael Holdings Inc	20190529	15.35	16.4	15.35	16.1	30119	16.1	up	up	correct
RFP.US	Resolute Forest Products Inc	20190529	6.58	6.65	6.4314	6.5	448520	6.0245	down	up	incorrect
RGA.US	Reinsurance Group of America Incorporated	20190529	148.22	149.51	147.69	149.19	187362	140.5647	up	down	incorrect
RGR.US	Sturm Ruger & Company Inc	20190529	51.54	52.29	50.77	51.34	216244	44.9444	down	up	incorrect
RGS.US	Regis Corporation	20190529	19.38	19.47	18.83	18.86	288911	18.86	down	down	correct
RGT.US	Royce Global Value Trust Inc	20190529	10.03	10.0615	9.95	9.97	11400	7.7095	down	down	correct
RH.US	RH	20190529	88.81	88.81	85.93	87.77	696114	87.77	down	down	correct
RHI.US	Robert Half International Inc	20190529	55.6	55.78	55.02	55.51	1374843	52.7481	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20190529	81.92	81.92	80.04	80.39	370756	75.9042	down	up	incorrect
RIG.US	Transocean Ltd	20190529	6.56	6.76	6.4	6.75	16346610	6.75	up	up	correct
RIO.US	Rio Tinto Group	20190529	58.98	59.44	58.745	59.39	4237982	47.3329	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190529	16.82	16.95	16.53	16.63	66645	11.7199	down	down	correct
RJF.US	Raymond James Financial Inc	20190529	84.72	85.33	83.95	85.18	798227	54.4688	up	up	correct
RL.US	Ralph Lauren Corporation	20190529	106.8	107	104.73	105.99	1627791	101.13	down	down	correct
RLGY.US	Realogy Holdings Corp	20190529	7.49	7.72	7.36	7.43	4832041	7.3225	down	down	correct
RLI.US	RLI Corp	20190529	84.71	85.8	84.25	85.58	86436	80.1381	up	up	correct
RLJ.US	RLJ Lodging Trust	20190529	17.9	18.01	17.5	17.7	1431236	16.6185	down	down	correct
RM.US	Regional Management Corp	20190529	24	25.6	24	25.49	64988	24.7787	up	up	correct
RMD.US	ResMed Inc	20190529	113.07	113.325	111.581	112.17	439657	109.8251	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190529	21.71	21.71	21.4135	21.5538	17857	18.5565	down	down	correct
RMO.US	Romeo Power Inc	20190529	9.75	9.75	9.75	9.75	25905	9.75
RMPL.US	P	20190529	5950	6070	5900	6060	120	5889.382	up	up	correct
RMT.US	Royce Micro	20190529	8.05	8.07	7.995	8.02	138282	6.5043	down	down	correct
RNG.US	RingCentral Inc	20190529	120.76	121.5	118.53	119.1	510308	119.1	down	down	correct
RNGR.US	Ranger Energy Services Inc	20190529	6.11	6.299	6.11	6.25	12094	6.25	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190529	21	21	20.4	20.48	214476	17.2918	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20190529	173.84	174.11	171.62	173.91	271384	169.9466	up	down	incorrect
ROG.US	Rogers Corporation	20190529	135.8	140.94	135.3	136.76	149823	136.76	up	up	correct
ROK.US	Rockwell Automation Inc	20190529	151.63	153.8	151.11	153.11	1074317	146.1595	up	up	correct
ROL.US	Rollins Inc	20190529	36.39	36.98	36.24	36.92	1608820	24.0575	up	up	correct
ROP.US	Roper Technologies Inc	20190529	343.3	346.88	342	345.36	394099	340.7531	up	up	correct
RPM.US	RPM International Inc	20190529	54.19	54.49	53.73	53.98	252670	51.4537	down	down	correct
RPT.US	RPT Realty	20190529	12.37	12.49	12.24	12.26	539949	10.8968	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190529	13.43	13.43	13.1599	13.16	433881	11.0452	down	down	correct
RRC.US	Range Resources Corporation	20190529	7.73	8.18	7.68	8.16	5693288	8.061	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20190529	2.69	2.69	2.48	2.52	1853282	2.4368	down	down	correct
RRX.US	Regal Beloit Corporation	20190529	73.1	74.52	73.1	73.96	221253	71.6072	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20190529	83.01	85.15	82.62	84.82	503018	80.5245	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20190529	21.43	21.43	21.43	21.43	0	16.3062
RSG.US	Republic Services Inc	20190529	83.77	83.98	83.17	83.67	1174718	80.0095	down	up	incorrect
RTX.US	Raytheon Technologies Corporation	20190529	129.19	129.79	128.31	129.47	2797120	76.5139	up	up	correct
RVI.US	Retail Value Inc	20190529	6.2123	6.2689	6.1067	6.1501	607838	-19.0884	down	down	correct
RVT.US	Royce Value Trust Inc	20190529	13.31	13.3699	13.21	13.27	374820	10.6009	down	down	correct
RWT.US	Redwood Trust Inc	20190529	16.2	16.215	16.09	16.15	502358	13.2884	down	down	correct
RXN.US	Rexnord Corporation	20190529	26.15	27.11	26.03	27.04	832258	26.6348	up	up	correct
RY.US	Royal Bank of Canada	20190529	76.39	76.68	75.72	76	705794	68.6856	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20190529	6.78	6.79	6.57	6.69	1396845	6.62	down	down	correct
RYB.US	RYB Education Inc	20190529	6.62	6.85	6.6	6.66	47759	6.66	up	up	correct
RYI.US	Ryerson Holding Corporation	20190529	8.57	8.86	8.48	8.79	346798	8.7325	up	up	correct
RYN.US	Rayonier Inc	20190529	28.63	28.74	28.245	28.39	303668	25.7158	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20190529	27.39	27.46	27.2	27.21	40649	23.179	down	down	correct
SA.US	Seabridge Gold Inc	20190529	11.32	11.39	11.13	11.15	221256	11.15	down	down	correct
SAFE.US	Safehold Inc	20190529	28.95	28.96	28.09	28.44	45047	27.5555	down	down	correct
SAH.US	Sonic Automotive Inc	20190529	18.34	18.37	17.6	17.95	183753	17.3696	down	down	correct
SAIC.US	Science Applications International Corporation	20190529	77.92	78.01	76.7412	77.76	343254	74.4168	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190529	17.92	18.24	17.6	17.64	1064453	17.64	down	up	incorrect
SAM.US	The Boston Beer Company Inc	20190529	333.65	333.65	318.41	320.53	108197	320.53	down	down	correct
SAN.US	Banco Santander S.A	20190529	4.41	4.45	4.39	4.43	8156761	4.2584	up	down	incorrect
SAND.US	Sandstorm Gold Ltd	20190529	4.99	5.04	4.97	5	1040452	5	up	up	correct
SAP.US	SAP SE	20190529	124.94	124.94	123.6	124.25	639984	120.5031	down	up	incorrect
SAR.US	Saratoga Investment Corp	20190529	25.25	25.65	25.0311	25.28	42774	21.1675	up	up	correct
SAVE.US	Spirit Airlines Inc	20190529	46.68	46.88	46.17	46.76	575706	46.76	up	up	correct
SB.US	Safe Bulkers Inc	20190529	1.51	1.53	1.48	1.49	440213	1.49	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20190529	232.1	234.3	230.25	233.4	51831510	233.4	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20190529	15.67	15.73	15.285	15.39	1687218	15.39	down	up	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20190529	8.83	8.864	8.82	8.84	29219	8.1783	up	up	correct
SBOW.US	SilverBow Resources Inc	20190529	15.24	15.5	14.71	15.15	24470	15.15	down	down	correct
SBR.US	Sabine Royalty Trust	20190529	46.5	46.6439	46.11	46.42	23916	37.965	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190529	10.94	11.27	10.92	11.08	2147015	10.6074	up	down	incorrect
SBSW.US	Sibanye Stillwater Limited	20190529	3.56	3.58	3.46	3.52	1445547	3.1435	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190529	22.55	22.815	22.4	22.77	1448135	21.0201	up	up	correct
SCCO.US	Southern Copper Corporation	20190529	33.47	34.19	33.34	34.16	702349	30.7313	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20190529	13.09	13.09	12.75	12.79	55636	9.4066	down	down	correct
SCE.US	PL	20190529	20.91	20.98	20.84	20.85	82166	19.4563	down	up	incorrect
SCHW.US	The Charles Schwab Corporation	20190529	42.42	42.92	41.945	42.77	6469811	41.2111	up	up	correct
SCI.US	Service Corporation International	20190529	42.45	43.18	42.45	43.06	1257563	41.1743	up	up	correct
SCL.US	Stepan Company	20190529	84.77	86.14	84.77	85.89	62181	83.4048	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20190529	14.12	14.13	13.91	14.03	125047	10.7817	down	up	incorrect
SCS.US	Steelcase Inc	20190529	16.6	16.79	16.46	16.73	760723	15.1462	up	down	incorrect
SCU.US	Sculptor Capital Management Inc	20190529	18.57	18.76	17.9	18.25	141864	15.4621	down	down	correct
SCX.US	The L.S. Starrett Company	20190529	7.68	7.84	7.55	7.84	2895	7.84	up	up	correct
SD.US	SandRidge Energy Inc	20190529	7.43	7.43	7.17	7.31	384249	7.31	down	down	correct
SDRL.US	Seadrill Limited	20190529	36.8	37.5	33.54	35.38	1109542	35.38	down	down	correct
SE.US	Sea Limited	20190529	29.1	29.13	27.95	28.33	3241265	28.33	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20190529	31.75	31.79	30.75	31.07	2290526	31.07	down	down	correct
SEDA.US	UN	20190529	0.155	0.17	0.155	0.16	1291100	0.16	up	down	incorrect
SEE.US	Sealed Air Corporation	20190529	41.66	41.66	41	41.06	935470	39.333	down	down	correct
SEM.US	Select Medical Holdings Corporation	20190529	14.53	14.65	14.33	14.55	464744	14.3985	up	up	correct
SF.US	Stifel Financial Corp	20190529	54.56	55.35	54.24	55.13	631063	35.7087	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190529	24.87	24.92	24.78	24.8	40716	22.9652	down	down	correct
SFE.US	Safeguard Scientifics Inc	20190529	12.24	12.32	12.1	12.26	91515	11.2526	up	up	correct
SFL.US	SFL Corporation Ltd	20190529	12.52	12.61	12.34	12.61	684539	9.7344	up	down	incorrect
SFUN.US	Fang Holdings Limited	20190529	1.18	1.22	1.17	1.21	313363	60.5	up	down	incorrect
SG.US	Sweetgreen Inc.	20190529	13.49	13.49	13.48	13.48	202	13.48	down	down	correct
SGU.US	Star Group L.P	20190529	10.04	10.09	9.66	9.75	228985	8.5067	down	down	correct
SHAK.US	Shake Shack Inc	20190529	59.01	59.145	58.15	58.84	428780	58.84	down	up	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20190529	37.97	38.11	37.72	38.08	153221	35.0365	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190529	42.91	43.17	42.6382	42.89	24740	34.7316	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20190529	21.1	21.46	20.62	21.44	806302	15.7138	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20190529	13.71	13.82	13.49	13.58	1121945	12.8602	down	down	correct
SHOP.US	Shopify Inc	20190529	280	280.3	270.52	272.68	1673842	272.68	down	up	incorrect
SHW.US	The Sherwin	20190529	426.99	428.15	424.09	426.44	436485	139.2192	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20190529	4.21	4.21	4.08	4.15	3486579	3.8882	down	down	correct
SIG.US	Signet Jewelers Limited	20190529	20.75	21.055	20.12	20.99	2193474	19.7266	up	up	correct
SII.US	Sprott Inc	20190529	2.263	2.28	2.25	2.27	20410	21.0137	up	down	incorrect
SITC.US	SITE Centers Corp	20190529	13.36	13.43	12.76	12.84	1287795	11.654	down	up	incorrect
SITE.US	SiteOne Landscape Supply Inc	20190529	65.98	67.04	65.48	66.03	590451	66.03	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20190529	50.78	50.83	49.98	50.18	1151860	48.0702	down	down	correct
SJI.US	South Jersey Industries Inc	20190529	31.92	32.06	31.41	31.55	708679	27.873	down	down	correct
SJM.US	The J. M. Smucker Company	20190529	123.22	123.24	120.395	120.95	1227407	111.9824	down	down	correct
SJR.US	Shaw Communications Inc	20190529	20.58	20.6	20.34	20.35	299331	18.1665	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20190529	4.13	4.14	4.01	4.1	71290	3.3709	down	down	correct
SJW.US	SJW Group	20190529	62.11	62.5	61.01	61.41	155341	58.487	down	down	correct
SKM.US	SK Telecom Co.Ltd	20190529	23.46	23.59	23.3	23.54	184021	36.6869	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190529	17.68	17.77	16.93	17.1	3410958	14.6289	down	up	incorrect
SKX.US	Skechers U.S.A. Inc	20190529	27.88	28.25	27.26	28.19	1516775	28.19	up	up	correct
SKY.US	Skyline Champion Corporation	20190529	24.26	25.03	24.19	24.4	637168	24.4	up	up	correct
SLB.US	Schlumberger Limited	20190529	36	36.27	35.46	36.18	10072170	32.8959	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20190529	10.75	11.015	10.54	10.97	860152	10.5677	up	up	correct
SLF.US	Sun Life Financial Inc	20190529	39.19	39.57	39.16	39.43	453750	35.7571	up	up	correct
SLG.US	SL Green Realty Corp	20190529	87.2119	87.2119	85.9219	86.3119	500364	72.5726	down	down	correct
SM.US	SM Energy Company	20190529	12.41	12.89	12.23	12.81	4192099	12.5607	up	up	correct
SMAR.US	Smartsheet Inc	20190529	43.33	44.38	42.5688	43.05	1530275	43.05	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190529	6.97	7.02	6.94	6.99	1565099	6.2455	up	down	incorrect
SMG.US	The Scotts Miracle	20190529	89.14	89.67	87.98	89.4	300071	83.6338	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20190529	13.8	14.17	13.75	13.88	26334	13.88	up	down	incorrect
SMLP.US	Summit Midstream Partners LP	20190529	7.1	7.31	6.81	7.26	511570	95.2801	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20190529	8.61	8.64	8.4271	8.64	129070	119.5135	up	up	correct
SMP.US	Standard Motor Products Inc	20190529	44.75	45	44.08	44.94	43688	43.1298	up	down	incorrect
SNA.US	Snap	20190529	154.04	157	153.51	156.6	791211	146.618	up	up	correct
SNAP.US	Snap Inc	20190529	11.31	11.69	11.24	11.68	18806844	11.68	up	up	correct
SNDR.US	Schneider National Inc	20190529	17.53	17.67	17.22	17.37	1490886	15.4208	down	down	correct
SNN.US	Smith & Nephew plc	20190529	42.16	42.18	41.9	42.02	385354	40.0541	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20190529	70.7	71.13	70.15	70.97	345510	55.004	up	up	correct
SNV.US	Synovus Financial Corp	20190529	33.09	33.82	32.76	33.7	1305166	30.1039	up	up	correct
SNX.US	TD SYNNEX	20190529	91.43	93.7	91.19	92.45	285047	45.4205	up	up	correct
SO.US	The Southern Company	20190529	53.74	53.82	52.78	52.89	3254247	47.6459	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190529	14.41	14.86	14.11	14.68	479587	12.8492	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190529	25.31	25.42	25.3	25.35	39787	22.0933	up	up	correct
SOL.US	ReneSola Ltd	20190529	1.29	1.29	1.25	1.269	37641	1.269	down	down	correct
SON.US	Sonoco Products Company	20190529	61.88	61.88	61.19	61.75	429731	57.1886	down	down	correct
SONY.US	Sony Group Corporation	20190529	48.46	48.47	48.01	48.23	869646	47.7516	down	down	correct
SOR.US	Source Capital Inc	20190529	35.4749	35.4749	35.17	35.28	11399	29.8459	down	down	correct
SOS.US	SOS Limited	20190529	0.47	0.488	0.4105	0.479	160747	4.79	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190529	9.88	9.9	9.88	9.88	179738	9.88
SPB.US	Spectrum Brands Holdings Inc	20190529	58.98	58.99	56.01	56.25	520699	52.6987	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20190529	10.3	10.34	10.3	10.34	10460	10.34	up	up	correct
SPE.US	Special Opportunities Fund Inc	20190529	13.29	13.29	13.2	13.23	4593	10.1325	down	down	correct
SPG.US	Simon Property Group Inc	20190529	168.69	168.69	163.16	163.96	2067206	142.4528	down	down	correct
SPGI.US	S&P Global Inc	20190529	214.23	217.96	214.19	216.54	1237945	212.1533	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190529	23.2	23.3601	22.91	23.1	137497	18.1463	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20190529	13.95	14	13.9	13.9	7840	13.4671	down	down	correct
SPNT.US	SiriusPoint Ltd	20190529	10.39	10.49	10.25	10.35	491995	10.35	down	down	correct
SPOT.US	Spotify Technology S.A	20190529	123.12	126	122.52	125.67	1013804	125.67	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190529	81.7	81.705	80.2	80.97	599814	80.4093	down	up	incorrect
SPXC.US	SPX Corporation	20190529	30.39	30.46	29.88	30.36	249082	30.36	down	up	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190529	15.57	15.6076	15.35	15.51	46672	13.3225	down	down	correct
SQ.US	Square Inc	20190529	65.06	65.06	62.7	63.23	10392814	63.23	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190529	28.9098	29.2076	28.0957	29.1679	1091252	27.1834	up	up	correct
SQNS.US	Sequans Communications S.A	20190529	0.92	0.9204	0.8818	0.9047	49448	3.6188	down	down	correct
SR.US	Spire Inc	20190529	84.37	84.37	82.58	82.86	195658	75.1035	down	down	correct
SRC.US	Spirit Realty Capital Inc	20190529	41.93	41.93	41.24	41.74	1391656	35.6854	down	down	correct
SRE.US	Sempra	20190529	133.37	133.53	130.35	130.75	1240729	119.4475	down	down	correct
SRG.US	Seritage Growth Properties	20190529	42.92	42.94	42.27	42.62	121540	42.62	down	down	correct
SRI.US	Stoneridge Inc	20190529	26.52	26.52	26.06	26.23	141781	26.23	down	up	incorrect
SRL.US	Scully Royalty Ltd	20190529	12.35	12.48	12.3	12.4218	5093	287.5417	up	down	incorrect
SRLP.US	Sprague Resources LP	20190529	17.75	17.82	17.3	17.81	39986	12.6394	up	up	correct
SRT.US	StarTek Inc	20190529	8.72	8.75	8.395	8.47	152238	8.47	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190529	9.9	9.9	9.75	9.85	7171	31.3401	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20190529	62.46	62.97	60.72	61.85	125255	60.1563	down	down	correct
SSL.US	Sasol Limited	20190529	24.71	25.41	24.64	25.36	501714	25.36	up	up	correct
SSTK.US	Shutterstock Inc	20190529	38.48	38.87	38.2	38.61	176717	37.7243	up	up	correct
ST.US	Sensata Technologies Holding plc	20190529	43.38	43.61	42.95	43.26	800800	43.26	down	up	incorrect
STAG.US	STAG Industrial Inc	20190529	29.51	29.56	28.9504	29.08	798170	25.8856	down	down	correct
STAR.US	PI	20190529	25.9	25.99	25.85	25.92	4336	21.0813	up	up	correct
STC.US	Stewart Information Services Corporation	20190529	42.34	42.55	42.12	42.53	161353	39.3351	up	down	incorrect
STE.US	STERIS plc	20190529	132.68	133.92	131.76	133.41	527754	130.1709	up	up	correct
STG.US	Sunlands Technology Group	20190529	2.75	2.75	2.68	2.75	15354	34.375
STK.US	Columbia Seligman Premium Technology Growth Fund	20190529	19.59	19.8779	19.31	19.75	71985	16.5267	up	up	correct
STL.US	Sterling Bancorp	20190529	19.96	20.4	19.895	20.37	1882627	19.5565	up	up	correct
STLA.US	Stellantis N.V	20190529	12.742	12.8268	12.6572	12.7703	3854559	10.7665	up	up	correct
STM.US	STMicroelectronics N.V	20190529	14.8	15.28	14.775	15.16	4005465	14.8404	up	up	correct
STN.US	Stantec Inc	20190529	23.51	23.58	23.29	23.31	12625	22.4214	down	down	correct
STNG.US	Scorpio Tankers Inc	20190529	25.46	26.4	25.1401	26.26	558068	24.6594	up	up	correct
STON.US	StoneMor Inc	20190529	2.51	2.5125	2.43	2.44	27205	2.44	down	down	correct
STOR.US	STORE Capital Corporation	20190529	34.36	34.36	33.6	33.63	1718589	29.8865	down	up	incorrect
STT.US	State Street Corporation	20190529	57.82	57.845	56.77	57.71	1800316	53.4198	down	down	correct
STWD.US	Starwood Property Trust Inc	20190529	22.6	22.65	22.39	22.45	1595200	17.6298	down	down	correct
STZ.US	Constellation Brands Inc	20190529	193.56	193.56	187.58	188.9	1483690	181.8429	down	down	correct
SU.US	Suncor Energy Inc	20190529	30.77	31.455	30.63	31.28	2170479	27.9996	up	up	correct
SUI.US	Sun Communities Inc	20190529	122.68	123.14	121.89	122.5	2282939	116.0992	down	down	correct
SUM.US	Summit Materials Inc	20190529	15.01	15.06	14.55	14.85	2308990	14.85	down	up	incorrect
SUN.US	Sunoco LP	20190529	29.8	29.85	29.3	29.78	288301	22.9146	down	down	correct
SUP.US	Superior Industries International Inc	20190529	3.82	3.92	3.7214	3.81	362287	3.7142	down	down	correct
SUPV.US	Grupo Supervielle S.A	20190529	5.85	6.01	5.598	5.97	907139	5.7773	up	up	correct
SUZ.US	Suzano S.A	20190529	17.27	17.27	16.66	16.86	182526	8.43	down	down	correct
SWCH.US	Switch Inc	20190529	12.63	12.69	12.14	12.58	951895	12.2834	down	down	correct
SWI.US	SolarWinds Corporation	20190529	17.93	18	17.511	17.92	1308037	17.5024	down	down	correct
SWK.US	Stanley Black & Decker Inc	20190529	129.28	130.75	128.1	130.22	782522	124.0518	up	up	correct
SWM.US	Schweitzer	20190529	30.75	30.91	30.37	30.8	291043	27.3374	up	up	correct
SWN.US	Southwestern Energy Company	20190529	3.55	3.83	3.535	3.82	16714220	3.82	up	down	incorrect
SWX.US	Southwest Gas Holdings Inc	20190529	85.87	86.09	84.64	85.01	296482	78.5684	down	up	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20190529	7.54	7.5601	7.49	7.5099	17789	6.4643	down	down	correct
SXC.US	SunCoke Energy Inc	20190529	7.61	7.68	7.49	7.6	937205	6.8244	down	down	correct
SXI.US	Standex International Corporation	20190529	65.67	66.93	65.5	66.16	40635	64.1144	up	down	incorrect
SXT.US	Sensient Technologies Corporation	20190529	68.16	68.41	67.46	67.75	145458	63.8523	down	up	incorrect
SYF.US	Synchrony Financial	20190529	34.48	34.495	34.06	34.37	6789850	32.085	down	down	correct
SYK.US	Stryker Corporation	20190529	181.53	181.965	180.05	181.38	1053264	176.4728	down	down	correct
SYY.US	Sysco Corporation	20190529	74.75	74.76	74.11	74.39	3038944	69.6716	down	down	correct
SZC.US	The Cushing Renaissance Fund	20190529	15.22	15.22	15.09	15.17	19537	48.1056	down	down	correct
TAC.US	TransAlta Corporation	20190529	6.55	6.55	6.31	6.37	294904	6.0913	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190529	17.6	17.72	17.46	17.69	3494000	17.2814	up	up	correct
TAL.US	TAL Education Group	20190529	34.13	34.35	33.64	34	1735000	34	down	down	correct
TALO.US	Talos Energy Inc	20190529	24.46	25.01	24.14	24.9	253569	24.9	up	up	correct
TAP.US	Molson Coors Beverage Company	20190529	57.06	57.08	55.05	55.46	2175595	52.4157	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190529	92.85	94.94	92.3	94.75	62498	94.75	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190529	25.5	25.5449	25.3709	25.38	111708	22.3751	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190529	25.9	25.94	25.888	25.89	91506	22.7544	down	up	incorrect
TBI.US	TrueBlue Inc	20190529	21.73	21.98	21.59	21.94	152027	21.94	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20190529	28.2768	28.2768	27.8	27.8	4744	27.8	down	down	correct
TCN.US	Tricon Capital Group Inc	20190529	7.7106	7.7106	7.7106	7.7106	0	7.0789
TCS.US	The Container Store Group Inc	20190529	7.46	7.54	7.25	7.31	397673	6.8333	down	down	correct
TD.US	The Toronto	20190529	56.3	56.46	55.42	55.6	1164949	49.9427	down	down	correct
TDC.US	Teradata Corporation	20190529	34.14	34.45	33.83	34.27	1027252	34.27	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190529	18.25	18.37	18.25	18.37	41530	11.4459	up	up	correct
TDG.US	TransDigm Group Incorporated	20190529	445.5	449.59	442.11	446.46	213231	398.6908	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190529	25.44	25.57	25.44	25.44	16471	22.1453
TDOC.US	Teladoc Health Inc	20190529	60.46	60.85	57.35	58.04	1359379	58.04	down	up	incorrect
TDS.US	Telephone and Data Systems Inc	20190529	30.48	30.66	30.195	30.25	522097	27.7511	down	down	correct
TDW.US	Tidewater Inc	20190529	22.09	22.13	21.69	21.97	258172	21.945	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20190529	235.06	238.02	234.29	235.6	112347	235.6	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190529	18.58	18.599	18.25	18.33	20400	15.0309	down	down	correct
TECK.US	Teck Resources Limited	20190529	19.75	20.12	19.69	20.03	1387858	19.5195	up	down	incorrect
TEF.US	Telefónica S.A	20190529	7.98	7.98	7.91	7.94	2863399	6.2591	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20190529	10.03	10.0851	9.9	9.93	101914	7.9909	down	down	correct
TEL.US	TE Connectivity Ltd	20190529	86	87.05	85.75	86.25	1323900	82.4957	up	up	correct
TEN.US	Tenneco Inc	20190529	10.88	11.07	10.62	11.02	1355514	11.02	up	up	correct
TEO.US	Telecom Argentina S.A	20190529	15.57	15.6	14.59	14.81	981614	12.8155	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190529	9.26	9.8	8.95	9.7	34665500	9.7	up	up	correct
TEX.US	Terex Corporation	20190529	27.5	27.89	27.37	27.82	636937	27.0648	up	up	correct
TFC.US	Truist Financial Corporation	20190529	47.27	47.735	46.92	47.66	3855679	43.4524	up	up	correct
TFX.US	Teleflex Incorporated	20190529	289.26	291.65	286.25	288.69	200903	285.9789	down	down	correct
TG.US	Tredegar Corporation	20190529	15.71	15.9	15.57	15.82	126708	10.3781	up	up	correct
TGH.US	Textainer Group Holdings Limited	20190529	9.37	9.62	9.37	9.49	131746	9.4168	up	up	correct
TGI.US	Triumph Group Inc	20190529	20.82	20.82	20.16	20.43	224278	20.2779	down	down	correct
TGNA.US	TEGNA Inc	20190529	15.46	15.58	15.29	15.38	2256975	14.5773	down	up	incorrect
TGP.US	Teekay LNG Partners L.P	20190529	13.67	13.79	13.19	13.72	348130	11.4152	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20190529	12.6	12.88	11.8	12.62	974119	12.164	up	up	correct
TGT.US	Target Corporation	20190529	80.03	80.19	79.13	79.64	5772554	75.9668	down	down	correct
THC.US	Tenet Healthcare Corporation	20190529	21.51	21.52	19.8	19.97	1925874	19.97	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190529	120.34	122.52	120.24	121.91	299984	112.738	up	up	correct
THO.US	Thor Industries Inc	20190529	56.16	56.63	54.65	55.11	830403	52.356	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190529	16.7	16.7181	16.4	16.49	142659	13.8676	down	down	correct
THR.US	Thermon Group Holdings Inc	20190529	22.68	23.41	21.77	23.11	212205	23.11	up	up	correct
THS.US	TreeHouse Foods Inc	20190529	53.74	53.93	52.98	53.22	414862	53.22	down	down	correct
THW.US	Tekla World Healthcare Fund	20190529	12.2	12.2	11.93	12.03	135474	9.4678	down	down	correct
TIMB.US	W	20190529	13.44	13.73	13.4	13.55	591628	12.9069	up	down	incorrect
TISI.US	Team Inc	20190529	14.18	14.65	14.06	14.53	615390	14.53	up	up	correct
TJX.US	The TJX Companies Inc	20190529	49.59	50.21	49.05	49.73	9046866	48.4195	up	up	correct
TK.US	Teekay Corporation	20190529	3.61	3.61	3.21	3.32	3064653	3.32	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190529	4.79	4.84	4.75	4.83	446558	4.2136	up	up	correct
TKR.US	The Timken Company	20190529	43.54	44.43	43.28	44.29	578948	42.1625	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190529	25.92	26.08	25.74	25.92	595151	22.5747
TLYS.US	Tilly's Inc	20190529	10.14	10.3	9.74	10.13	794125	7.9213	down	down	correct
TM.US	Toyota Motor Corporation	20190529	119.88	119.88	118.9	119.55	125665	112.3823	down	down	correct
TME.US	Tencent Music Entertainment Group	20190529	13.89	14.08	13.59	13.66	5270226	13.66	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20190529	20.2	20.34	19.87	20.09	854431	20.09	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20190529	262.84	265.87	262.11	264.76	1232743	263.0953	up	up	correct
TMST.US	TimkenSteel Corporation	20190529	7.54	7.65	7.41	7.57	235109	7.57	up	up	correct
TMX.US	Terminix Global Holdings Inc	20190529	52.89	53.6	52.61	53.49	317241	53.49	up	up	correct
TNC.US	Tennant Company	20190529	58.6	59.39	58.34	59.04	54377	57.0259	up	up	correct
TNET.US	TriNet Group Inc	20190529	61.86	62.77	61.62	62.66	404177	62.66	up	up	correct
TNK.US	Teekay Tankers Ltd	20190529	1.22	1.24	1.14	1.18	195749	9.44	down	up	incorrect
TNL.US	Travel + Leisure Co	20190529	41	41.505	40.73	41.31	670940	37.2738	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190529	3.13	3.15	3.05	3.11	77284	14.5182	down	down	correct
TOL.US	Toll Brothers Inc	20190529	35.9	36.17	35.11	35.54	2011458	34.4636	down	down	correct
TPB.US	Turning Point Brands Inc	20190529	48.39	49.38	47.415	49.27	244100	48.4163	up	up	correct
TPC.US	Tutor Perini Corporation	20190529	15.03	15.04	14.7	14.94	255979	14.4209	down	up	incorrect
TPH.US	Tri Pointe Homes Inc	20190529	12.76	12.87	12.5	12.63	1402177	12.63	down	down	correct
TPL.US	Texas Pacific Land Corporation	20190529	804.05	822	799.91	809.925	9217	771.9016	up	up	correct
TPR.US	Tapestry Inc	20190529	28.93	29.48	28.63	29	4588038	27.1213	up	down	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20190529	14.33	14.33	14.05	14.19	230394	10.4758	down	down	correct
TPX.US	Tempur Sealy International Inc	20190529	63.27	63.6	62.35	63.04	1183856	15.6342	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190529	18.49	18.49	18.3505	18.44	9018	15.1187	down	down	correct
TR.US	Tootsie Roll Industries Inc	20190529	37.9029	38.0679	36.9417	36.9612	142765	34.8098	down	up	incorrect
TRC.US	Tejon Ranch Co	20190529	16.3	16.38	16.2	16.37	52973	16.37	up	up	correct
TREC.US	Trecora Resources	20190529	9.6	9.69	9.59	9.64	27939	9.64	up	up	correct
TREX.US	Trex Company Inc	20190529	62.74	62.99	60.82	61.43	1783960	30.715	down	down	correct
TRGP.US	Targa Resources Corp	20190529	38.71	39.235	37.44	39.11	2885256	35.3502	up	up	correct
TRI.US	Thomson Reuters Corporation	20190529	64.91	65.12	63.33	63.5	605862	60.62	down	down	correct
TRN.US	Trinity Industries Inc	20190529	20	20.02	19.61	19.76	1111638	18.106	down	up	incorrect
TRNO.US	Terreno Realty Corporation	20190529	45.45	45.49	44.835	45.38	611479	42.9278	down	down	correct
TROX.US	Tronox Holdings plc	20190529	11.29	11.3818	10.88	11.27	2533046	10.5888	down	down	correct
TRP.US	TC Energy Corporation	20190529	48.85	49.12	48.25	48.53	1311635	41.8814	down	up	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20190529	1.15	1.25	1.14	1.22	5695072	12.2	up	up	correct
TRTN.US	Triton International Limited	20190529	30.1	30.4	30.03	30.39	456060	26.1291	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20190529	19.56	19.57	19.36	19.46	294616	13.5614	down	down	correct
TRU.US	TransUnion	20190529	65.81	65.95	65.25	65.43	907600	64.8695	down	down	correct
TRV.US	The Travelers Companies Inc	20190529	145.76	145.96	143.69	145.07	1484931	135.7513	down	up	incorrect
TS.US	Tenaris S.A	20190529	24.4	24.8	24.365	24.75	2570129	22.5884	up	down	incorrect
TSE.US	Trinseo S.A	20190529	37.71	38.385	37.54	38	349101	34.5864	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20190529	5.6	5.61	5.57	5.6	127265	4.9827
TSLX.US	Sixth Street Specialty Lending Inc	20190529	19.84	19.85	19.75	19.82	148141	13.976	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190529	37.46	37.75	37.18	37.69	13042994	35.1446	up	up	correct
TSN.US	Tyson Foods Inc	20190529	79.54	79.61	76.06	76.28	5743733	71.5958	down	up	incorrect
TSQ.US	Townsquare Media Inc	20190529	5.46	5.58	5.45	5.54	15476	5.2713	up	up	correct
TT.US	Trane Technologies plc	20190529	118.11	118.9	117.4975	118.27	1549671	87.7513	up	up	correct
TTC.US	The Toro Company	20190529	64.82	65.72	64.42	65.12	724548	62.9608	up	up	correct
TTE.US	TotalEnergies SE	20190529	51.89	52.62	51.76	52.51	1020721	44.177	up	up	correct
TTI.US	TETRA Technologies Inc	20190529	1.7	1.75	1.6884	1.75	421136	1.75	up	up	correct
TTM.US	Tata Motors Limited	20190529	12.56	12.77	12.45	12.68	1563003	12.68	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190529	14.18	14.32	14.01	14.31	42451	49.2976	up	up	correct
TU.US	TELUS Corporation	20190529	9.345	9.3575	9.255	9.275	901162	15.7201	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20190529	21.5	21.86	21.25	21.85	60778	21.85	up	up	correct
TUP.US	Tupperware Brands Corporation	20190529	19.8	19.8	19.15	19.41	672069	18.8255	down	down	correct
TV.US	Grupo Televisa S.A.B	20190529	9.24	9.51	9.135	9.48	1692327	9.4149	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190529	25.5	25.53	25.33	25.45	13683	23.6389	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190529	25.12	25.19	25.11	25.14	7595	23.5605	up	up	correct
TWI.US	Titan International Inc	20190529	4.48	4.48	4.32	4.38	494808	4.3486	down	down	correct
TWLO.US	Twilio Inc	20190529	131.13	132.97	128.28	129.17	3297197	129.17	down	down	correct
TWN.US	The Taiwan Fund Inc	20190529	15.9	15.9	15.9	15.9	2902	12.0464
TWO.US	Two Harbors Investment Corp	20190529	12.7	12.72	12.58	12.62	3201789	9.8088	down	down	correct
TWTR.US	Twitter Inc	20190529	37.02	37.4	36.5237	36.85	12270330	36.85	down	down	correct
TX.US	Ternium S.A	20190529	24.53	24.995	24.2968	24.89	333663	23.1325	up	down	incorrect
TXT.US	Textron Inc	20190529	46.62	46.67	46	46.45	921787	46.2352	down	down	correct
TY.US	Tri	20190529	26.25	26.364	25.98	26.05	39783	23.3919	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190529	21.85	22	21.56	22	315577	77.4753	up	up	correct
TYL.US	Tyler Technologies Inc	20190529	216.07	217.19	212.5	212.99	162765	212.99	down	down	correct
UA.US	Under Armour Inc	20190529	20.87	20.87	20.13	20.32	2491009	20.32	down	up	incorrect
UAA.US	Under Armour Inc	20190529	23.35	23.4	22.57	22.8	5466626	22.8	down	down	correct
UAN.US	CVR Partners LP	20190529	3.78	3.78	3.6803	3.75	44221	33.0708	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20190529	22.27	22.53	21.87	21.93	108853	19.4256	down	down	correct
UBER.US	Uber Technologies Inc	20190529	40.52	40.71	39.1473	39.94	14060447	39.94	down	up	incorrect
UBP.US	Urstadt Biddle Properties Inc	20190529	17.5701	17.5701	17.4988	17.4988	1788	15.4089	down	down	correct
UBS.US	UBS Group AG	20190529	11.56	11.66	11.5	11.62	2199436	10.6711	up	down	incorrect
UDR.US	UDR Inc	20190529	44.92	44.96	43.98	44.12	1488421	40.5697	down	up	incorrect
UE.US	Urban Edge Properties	20190529	17.88	17.9	17.57	17.79	1777344	15.7957	down	down	correct
UFI.US	Unifi Inc	20190529	18.86	18.96	18.51	18.89	88152	18.89	up	down	incorrect
UFS.US	Domtar Corporation	20190529	41.69	42.32	41.54	42.07	396922	39.769	up	up	correct
UGI.US	UGI Corporation	20190529	52.91	52.91	51.36	51.49	782449	46.984	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190529	91.41	91.64	90.65	90.8	42202	90.8	down	up	incorrect
UGP.US	Ultrapar Participações S.A	20190529	4.87	5.06	4.84	5.05	672040	4.7524	up	up	correct
UHS.US	Universal Health Services Inc	20190529	121.98	121.98	119.26	119.58	691332	118.2845	down	down	correct
UHT.US	Universal Health Realty Income Trust	20190529	81.57	82.77	80.54	81.82	28973	74.0622	up	up	correct
UI.US	Ubiquiti Inc	20190529	121.8	123.96	120.57	123.58	527714	121.3348	up	down	incorrect
UIS.US	Unisys Corporation	20190529	9.69	9.75	9.5	9.64	1020986	9.64	down	down	correct
UL.US	Unilever PLC	20190529	60.82	61.2	60.58	61.18	913970	56.2716	up	up	correct
UMC.US	United Microelectronics Corporation	20190529	1.93	1.96	1.92	1.95	308263	1.7246	up	down	incorrect
UMH.US	UMH Properties Inc	20190529	13.59	13.59	13.355	13.43	212306	11.9606	down	down	correct
UNF.US	UniFirst Corporation	20190529	158.23	158.6	156.415	157.99	71424	156.016	down	down	correct
UNFI.US	United Natural Foods Inc	20190529	11.56	11.58	10.37	10.92	1425048	10.92	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20190529	239.85	243.03	237.9	242.4	3958382	232.1405	up	up	correct
UNM.US	Unum Group	20190529	32.81	33	32.39	32.99	1955863	29.1078	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20190529	25.96	25.98	25.85	25.93	33247	22.0511	down	down	correct
UNP.US	Union Pacific Corporation	20190529	169.44	169.78	168.13	169	3116726	159.6388	down	down	correct
UNVR.US	Univar Solutions Inc	20190529	21.45	21.45	20.61	20.99	2406313	20.99	down	down	correct
UPS.US	United Parcel Service Inc	20190529	93.96	95.12	93.04	94.77	3388352	88.3352	up	down	incorrect
URI.US	United Rentals Inc	20190529	114.13	116.08	112.89	115.83	1327837	115.83	up	up	correct
USA.US	Liberty All	20190529	6.1	6.11	6.01	6.05	825025	4.7085	down	up	incorrect
USAC.US	USA Compression Partners LP	20190529	17.91	17.99	17.39	17.4	238240	12.4104	down	down	correct
USB.US	U.S. Bancorp	20190529	50.5	50.8	50.07	50.6	4865883	46.3044	up	up	correct
USDP.US	USD Partners LP	20190529	10.82	10.95	10.7296	10.79	51624	8.0925	down	down	correct
USFD.US	US Foods Holding Corp	20190529	36.76	36.86	35.78	35.8	3013700	35.8	down	up	incorrect
USM.US	United States Cellular Corporation	20190529	45.67	46.08	45.37	45.78	115813	45.78	up	up	correct
USNA.US	USANA Health Sciences Inc	20190529	72.22	74.2487	71.53	73.3	376879	73.3	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20190529	113.48	113.48	111.7	112.47	35357	110.0806	down	up	incorrect
USX.US	U.S. Xpress Enterprises Inc	20190529	5.83	5.83	5.33	5.38	456034	5.38	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190529	24.13	24.25	23.65	23.86	583916	19.7547	down	up	incorrect
UTI.US	Universal Technical Institute Inc	20190529	3.33	3.38	3.215	3.323	17595	3.323	down	down	correct
UTL.US	Unitil Corporation	20190529	56.64	57.33	55.9	56.28	72807	52.0249	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20190529	28.54	28.93	28.26	28.58	315623	26.2409	up	up	correct
UVV.US	Universal Corporation	20190529	56.18	56.8	55.43	56.62	248506	48.7651	up	up	correct
V.US	Visa Inc	20190529	163.3	163.5	161.48	162.73	6456044	160.2477	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190529	91.62	92.82	90.875	92.14	216036	90.2679	up	up	correct
VALE.US	Vale S.A.	20190529	12.32	12.48	12.25	12.46	20874881	9.8807	up	up	correct
VAPO.US	Vapotherm Inc	20190529	16.2	17	16.09	16.7	31710	16.7	up	up	correct
VATE.US	Innovate Corp	20190529	2.58	2.64	2.4	2.45	323257	2.45	down	down	correct
VBF.US	Invesco Bond Fund	20190529	18.74	18.74	18.4197	18.42	44800	15.7708	down	down	correct
VCIF.US	Vertical Capital Income Fund	20190529	12.42	13.18	12.42	12.42	0	10.3444
VCRA.US	Vocera Communications Inc	20190529	31.62	32.7	31.345	32.34	398869	32.34	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20190529	12.64	12.67	12.62	12.62	90933	11.2899	down	down	correct
VEC.US	Vectrus Inc	20190529	36.32	37.3289	35.72	36.12	154447	36.12	down	down	correct
VEDL.US	Vedanta Limited	20190529	9.39	9.5	9.36	9.49	379762	7.8488	up	up	correct
VEEV.US	Veeva Systems Inc	20190529	138.89	138.91	134.02	134.49	2363120	134.49	down	down	correct
VER.US	VEREIT Inc	20190529	8.59	8.6	8.46	8.51	13930207	37.0661	down	down	correct
VET.US	Vermilion Energy Inc	20190529	21.78	22.19	21.68	21.93	514032	19.0923	up	up	correct
VFC.US	V.F. Corporation	20190529	82	82.91	81.16	82.23	2486910	76.7939	up	down	incorrect
VGI.US	Virtus Global Multi	20190529	12.42	12.449	12.28	12.3483	45333	9.7696	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190529	12.45	12.48	12.42	12.44	122351	10.9828	down	down	correct
VGR.US	Vector Group Ltd	20190529	8.4857	8.8286	8.38	8.8095	3712760	7.0241	up	up	correct
VHC.US	VirnetX Holding Corp	20190529	6.14	6.17	5.88	5.99	294872	5.1379	down	down	correct
VHI.US	Valhi Inc	20190529	1.99	2.04	1.92	2.02	164678	22.454	up	down	incorrect
VICI.US	VICI Properties Inc	20190529	22.55	22.58	22.25	22.38	1600717	19.346	down	down	correct
VIIX.US	VelocityShares VIX Short	20190529	12.63	12.84	12.4288	12.59	68709	62.95	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190529	7.6	7.71	7.39	7.68	7198776	7.68	up	up	correct
VIV.US	Telefônica Brasil S.A	20190529	11.74	11.787	11.665	11.71	800988	9.6261	down	up	incorrect
VKQ.US	Invesco Municipal Trust	20190529	12.25	12.29	12.23	12.23	140106	10.7993	down	down	correct
VLO.US	Valero Energy Corporation	20190529	74.02	75.4	73.64	74.86	3054139	65.2496	up	down	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190529	9.1	9.1	9.01	9.07	178752	9.07	down	down	correct
VLT.US	Invesco High Income Trust II	20190529	14.51	14.5299	14.4072	14.4072	12007	11.5523	down	down	correct
VMC.US	Vulcan Materials Company	20190529	125.43	126.18	124.71	125.76	640841	122.8437	up	up	correct
VMI.US	Valmont Industries Inc	20190529	115.41	117.36	115.08	115.95	156960	112.2512	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20190529	12.08	12.11	12.05	12.06	181699	10.6511	down	down	correct
VNCE.US	Vince Holding Corp	20190529	13.27	13.27	12.26	12.68	22351	12.68	down	up	incorrect
VNE.US	Veoneer Inc	20190529	17.06	17.22	16.45	16.74	1075086	16.74	down	down	correct
VNO.US	Vornado Realty Trust	20190529	67.4	67.4	66.12	66.41	915731	56.6971	down	down	correct
VNTR.US	Venator Materials PLC	20190529	4.44	4.6	4.42	4.57	208481	4.57	up	up	correct
VOC.US	VOC Energy Trust	20190529	4.99	4.99	4.75	4.77	45662	3.6077	down	down	correct
VOYA.US	Voya Financial Inc	20190529	52.47	52.825	51.97	52.51	1505036	51.2227	up	up	correct
VPG.US	Vishay Precision Group Inc	20190529	36.34	36.54	35.64	35.95	69808	35.95	down	up	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190529	12.56	12.6	12.55	12.59	63746	11.1663	up	up	correct
VRS.US	Verso Corporation	20190529	17.99	18.245	17.81	18.19	276495	13.7378	up	down	incorrect
VRT.US	Vertiv Holdings Co	20190529	10.085	10.09	10.08	10.08	54800	10.0707	down	down	correct
VRTV.US	Veritiv Corporation	20190529	18.6	18.655	18.13	18.2	99274	18.2	down	down	correct
VSH.US	Vishay Intertechnology Inc	20190529	15.38	15.7365	15.33	15.55	1099873	14.7014	up	up	correct
VST.US	Vistra Corp	20190529	24.58	24.65	23.75	24.02	5216127	22.236	down	down	correct
VSTO.US	Vista Outdoor Inc	20190529	8.75	8.76	8.17	8.26	710008	8.26	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190529	11.01	11.04	10.97	10.97	154174	8.941	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190529	13.03	13.16	13.03	13.08	87329	11.6926	up	down	incorrect
VTOL.US	Bristow Group Inc	20190529	7.82	7.83	7.54	7.63	52681	22.89	down	down	correct
VTR.US	Ventas Inc	20190529	64.9	64.99	63.9455	64.24	1430295	56.9588	down	up	incorrect
VVI.US	Viad Corp	20190529	62.36	62.99	62.07	62.69	228897	62.2027	up	up	correct
VVR.US	Invesco Senior Income Trust	20190529	4.21	4.21	4.185	4.19	453726	3.4928	down	up	incorrect
VVV.US	Valvoline Inc	20190529	17.24	17.69	17.1818	17.68	1214535	16.7981	up	up	correct
VZ.US	Verizon Communications Inc	20190529	58.67	58.9323	57.91	58.18	13418748	52.2284	down	up	incorrect
W.US	Wayfair Inc	20190529	143.23	144.19	138.05	141.56	1097929	141.56	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190529	65.65	65.65	63.3	64.34	2166100	63.3285	down	down	correct
WAL.US	Western Alliance Bancorporation	20190529	42.97	43.75	42.55	43.63	413275	41.6295	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190529	26.04	26.04	25.9536	26.02	2537	22.3265	down	down	correct
WAT.US	Waters Corporation	20190529	203.29	205.43	200.88	201.26	637260	201.26	down	down	correct
WBK.US	Westpac Banking Corporation	20190529	19.07	19.14	19.05	19.12	160418	17.3743	up	up	correct
WBS.US	Webster Financial Corporation	20190529	46.08	46.63	45.77	46.36	1716678	42.0242	up	up	correct
WBT.US	Welbilt Inc	20190529	15.51	15.89	15.425	15.77	1165963	15.77	up	down	incorrect
WCC.US	WESCO International Inc	20190529	47.75	48.375	47.42	48.33	700147	48.33	up	up	correct
WCN.US	Waste Connections Inc	20190529	93.61	93.8	92.42	92.99	949557	91.2746	down	down	correct
WD.US	Walker & Dunlop Inc	20190529	51.65	52.16	51.495	52.07	135243	49.3482	up	down	incorrect
WEA.US	Western Asset Premier Bond Fund	20190529	13.28	13.3516	13.21	13.21	22393	11.3849	down	up	incorrect
WEC.US	WEC Energy Group Inc	20190529	81.63	81.69	80	80.3	1540089	74.8889	down	down	correct
WEI.US	Weidai Ltd	20190529	9.31	9.31	9.3	9.3	478	9.3	down	down	correct
WELL.US	Welltower Inc	20190529	80.45	80.68	79.33	79.71	1801903	72.1996	down	down	correct
WES.US	Western Midstream Partners LP	20190529	29.89	30.13	29.215	29.95	1555027	23.1574	up	down	incorrect
WEX.US	WEX Inc	20190529	194.29	194.8	191.035	192.27	251616	192.27	down	up	incorrect
WF.US	Woori Financial Group Inc	20190529	35.44	35.48	34.99	35.02	50917	31.5933	down	down	correct
WFC.US	Wells Fargo & Company	20190529	45.39	45.675	45.1307	45.48	16058804	42.2499	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190529	39.49	39.49	39.49	39.49	2600	38.3112
WGO.US	Winnebago Industries Inc	20190529	33.57	34.2	33.24	33.59	394146	32.8115	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190529	53.19	53.68	52.79	53.45	784700	51.3515	up	up	correct
WHD.US	Cactus Inc	20190529	32.82	33.71	32.28	33.54	691651	32.6617	up	up	correct
WHG.US	Westwood Holdings Group Inc	20190529	30.27	30.89	30.27	30.73	92598	24.8246	up	up	correct
WHR.US	Whirlpool Corporation	20190529	122.22	122.86	119.25	120.3	650950	111.6059	down	down	correct
WIA.US	Western Asset Inflation	20190529	11.15	11.22	11.15	11.22	33444	9.1529	up	down	incorrect
WIT.US	Wipro Limited	20190529	4.4	4.42	4.34	4.4	2670050	4.3746
WIW.US	Western Asset Inflation	20190529	10.77	10.87	10.77	10.84	47684	9.5416	up	up	correct
WK.US	Workiva Inc	20190529	55.65	55.99	54.35	54.61	463650	54.61	down	down	correct
WLK.US	Westlake Chemical Corporation	20190529	59.27	60.23	58.44	59.92	523589	57.59	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20190529	22.54	22.72	22.46	22.55	33020	18.3167	up	up	correct
WM.US	Waste Management Inc	20190529	107.71	107.95	106.6899	107.24	2009641	102.1744	down	down	correct
WMB.US	The Williams Companies Inc	20190529	26.1	26.335	25.9	26.3	6075260	21.7173	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190529	10.03	10.04	9.965	9.97	317571	8.2074	down	down	correct
WMK.US	Weis Markets Inc	20190529	37.92	38.71	37.66	38.45	114098	36.0232	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20190529	29.05	29.34	28.665	29.1	444018	27.5788	up	up	correct
WMT.US	Walmart Inc	20190529	102.11	102.875	101.47	102.12	6520229	97.9473	up	up	correct
WNC.US	Wabash National Corporation	20190529	14.13	14.23	13.96	14.18	280959	13.3385	up	up	correct
WNS.US	WNS (Holdings) Limited	20190529	55.41	55.895	54.86	55.07	107313	55.07	down	down	correct
WOLF.US	Wolfspeed Inc	20190529	56.2	57.55	55.11	56.67	1001621	56.67	up	up	correct
WOR.US	Worthington Industries Inc	20190529	35.25	35.73	35.02	35.6	160977	33.3591	up	up	correct
WOW.US	WideOpenWest Inc	20190529	7.77	7.8466	7.63	7.77	276252	7.77
WPC.US	W. P. Carey Inc	20190529	82.68	82.88	81.78	82.01	709503	71.0096	down	up	incorrect
WPM.US	Wheaton Precious Metals Corp	20190529	20.56	20.78	20.56	20.68	1813125	20.0581	up	up	correct
WPP.US	WPP plc	20190529	59.95	60.12	59.72	60.06	173263	51.0745	up	up	correct
WRB.US	W. R. Berkley Corporation	20190529	61.62	62.15	61.22	62.09	602951	58.6271	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20190529	26.52	26.58	26.16	26.32	389411	23.2632	down	up	incorrect
WRI.US	Weingarten Realty Investors	20190529	28.83	28.93	28.37	28.52	1124282	24.8204	down	up	incorrect
WRK.US	WestRock Company	20190529	33.76	34.14	33.43	33.63	2088006	31.2334	down	down	correct
WSM.US	Williams	20190529	52.02	52.19	50.14	51.13	2609044	48.3808	down	down	correct
WSO.US	Watsco Inc	20190529	155.14	156	154.33	155.48	168660	142.7612	up	up	correct
WSR.US	Whitestone REIT	20190529	12.76	12.76	12.46	12.49	272535	10.5424	down	down	correct
WST.US	West Pharmaceutical Services Inc	20190529	115.03	115.55	114.17	115.37	161605	114.509	up	up	correct
WTI.US	W&T Offshore Inc	20190529	4.25	4.44	4.16	4.42	1865166	4.42	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20190529	976	980.5	966.66	974.2	11565	972.1859	down	up	incorrect
WTRG.US	Essential Utilities Inc	20190529	39.32	39.42	38.75	38.86	1146781	36.8141	down	down	correct
WTRU.US	Aqua America Inc	20190529	55.89	55.89	54.7	54.82	415900	48.1814	down	down	correct
WTS.US	Watts Water Technologies Inc	20190529	80.88	82.34	80.88	81.74	94798	79.8129	up	up	correct
WTTR.US	Select Energy Services Inc	20190529	10.87	11.2	10.8	11.08	285412	11.08	up	up	correct
WU.US	The Western Union Company	20190529	19.3	19.41	19.04	19.36	5834402	17.3621	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20190529	73.17	73.59	71.82	72.51	954089	70.6923	down	down	correct
WWW.US	Wolverine World Wide Inc	20190529	28.45	28.8	28.23	28.31	1101528	27.2924	down	down	correct
WY.US	Weyerhaeuser Company	20190529	22.49	22.78	22.445	22.57	6041356	20.6496	up	up	correct
X.US	United States Steel Corporation	20190529	13.04	13.15	12.64	12.85	14237830	12.6459	down	up	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190529	9.34	9.35	9.28	9.29	59060	7.0095	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20190529	21.6	21.6	21.27	21.35	702339	19.9883	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190529	4.37	4.4701	4.31	4.32	140654	3.7544	down	down	correct
XOM.US	Exxon Mobil Corporation	20190529	71.89	72.43	71.62	72.16	13645180	61.4382	up	up	correct
XPO.US	XPO Logistics Inc	20190529	52.5655	53.4451	51.516	52.9453	1204430	30.818	up	up	correct
XPRO.US	Frank’s International NV	20190529	33.54	35.7	33.36	35.46	109400	35.46	up	up	correct
XYF.US	X Financial	20190529	4.65	4.65	4.16	4.25	153235	12.75	down	up	incorrect
XYL.US	Xylem Inc	20190529	73.95	75.1	73.815	73.97	1023837	71.8766	up	down	incorrect
Y.US	Alleghany Corporation	20190529	670	673.49	666.8	671.38	68506	657.0716	up	up	correct
YELP.US	Yelp Inc	20190529	31.05	31.295	30.79	30.9	1691284	30.9	down	down	correct
YETI.US	YETI Holdings Inc	20190529	26.82	26.8899	24.5	24.84	3625396	24.84	down	up	incorrect
YEXT.US	Yext Inc	20190529	20.4	20.52	19.41	19.52	1005898	19.52	down	down	correct
YPF.US	YPF Sociedad Anónima	20190529	15.49	15.49	14.82	14.94	4279258	14.8249	down	down	correct
YRD.US	Yiren Digital Ltd	20190529	16.56	16.57	15.8	15.85	137618	15.85	down	down	correct
YUM.US	Yum! Brands Inc	20190529	99.59	99.74	98.95	99.65	998486	95.3997	up	up	correct
YUMC.US	Yum China Holdings Inc	20190529	38.5	39.03	38.47	38.77	4051700	38.0598	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190529	112.26	113.31	111.17	112.22	1250592	110.0143	down	up	incorrect
ZEN.US	Zendesk Inc	20190529	87.54	87.851	84.11	84.2	1467344	84.2	down	down	correct
ZEPP.US	Zepp Health Corporation	20190529	8.19	8.22	7.82	7.88	401981	7.88	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20190529	32.57	32.92	32.57	32.8	39367	32.5032	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20190529	18.3	18.305	17.715	18.04	3823660	17.6959	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20190529	11.13	11.13	11.01	11.1027	61121	8.714	down	down	correct
ZTS.US	Zoetis Inc	20190529	101.75	102.03	100.67	101.15	1883065	99.7505	down	up	incorrect
ZUO.US	Zuora Inc	20190529	21.27	21.31	20.06	20.35	2474643	20.35	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20190529	26.15	27.11	26.03	27.04	832300	26.6136	up	up	correct
ZYME.US	Zymeworks Inc	20190529	17.52	19.4	17.25	18.24	241738	18.24	up	up	correct