CollectAI

close-nyse_stocks

2019/06/05

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190605	68.61	69.01	67.89	68.35	2289217	67.0912	down	down	correct
AA.US	Alcoa Corporation	20190605	22.02	22.05	21.04	21.37	5820479	21.3234	down	up	incorrect
AAIC.US	PC	20190605	22.04	22.2913	21.98	22.0425	12254	17.0192	up	up	correct
AAP.US	Advance Auto Parts Inc	20190605	155.26	156.02	152.64	154.61	1093021	150.8756	down	down	correct
AAT.US	American Assets Trust Inc	20190605	45.25	46.39	45.2	46.39	184301	42.7648	up	up	correct
AB.US	AllianceBernstein Holding L.P	20190605	28.14	28.27	27.78	28.15	123847	22.6901	up	down	incorrect
ABB.US	ABB Ltd	20190605	19.04	19.05	18.8637	18.9	1393610	17.5962	down	down	correct
ABBV.US	AbbVie Inc	20190605	77.41	78.17	76.66	77.06	3804787	67.6429	down	down	correct
ABC.US	AmerisourceBergen Corporation	20190605	82.86	83.19	81.0154	81.65	1145377	78.2796	down	down	correct
ABEV.US	Ambev S.A	20190605	4.52	4.55	4.46	4.46	22313619	4.0563	down	up	incorrect
ABG.US	Asbury Automotive Group Inc	20190605	80.52	80.99	77.57	77.8	104188	77.8	down	down	correct
ABM.US	ABM Industries Incorporated	20190605	37.48	37.65	36.7	37.28	584943	35.4904	down	down	correct
ABT.US	Abbott Laboratories	20190605	77.84	78.85	77.83	78.69	5286485	75.7013	up	down	incorrect
AC.US	Associated Capital Group Inc	20190605	37.42	38.34	37.135	38.34	4236	37.5491	up	up	correct
ACA.US	Arcosa Inc	20190605	35.51	36.63	35.23	36.2	364329	35.8048	up	up	correct
ACC.US	American Campus Communities Inc	20190605	46.36	46.99	46.15	46.97	593131	42.0636	up	up	correct
ACCO.US	ACCO Brands Corporation	20190605	7.71	7.76	7.545	7.58	501892	6.9575	down	down	correct
ACEL.US	WS	20190605	10.36	10.36	10.35	10.35	1589	8.9451	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20190605	8.87	8.88	8.7621	8.79	39833	8.79	down	down	correct
ACM.US	AECOM	20190605	33.13	33.455	32.66	33.29	1180342	33.29	up	down	incorrect
ACN.US	Accenture plc	20190605	179.42	180.35	178.39	179.56	1492153	173.8185	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190605	14.97	15.08	14.91	14.97	86892	11.4172
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190605	21.95	22.095	21.8	21.94	41714	15.0851	down	down	correct
ADM.US	Archer	20190605	39.63	39.7	38.95	39.27	2848291	36.4419	down	down	correct
ADNT.US	Adient plc	20190605	18.91	19.61	18	19.39	1961900	19.39	up	up	correct
ADT.US	ADT Inc	20190605	6.18	6.22	5.965	6.11	3407740	5.3617	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20190605	14.74	14.78	14.68	14.77	80403	11.0216	up	up	correct
AEE.US	Ameren Corporation	20190605	74.66	76.3	74.48	76.14	1401027	70.8894	up	up	correct
AEG.US	Aegon N.V	20190605	4.72	4.72	4.66	4.68	1373968	4.2169	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20190605	45.8	46.43	45.27	45.89	1870930	43.9184	up	up	correct
AENZ.US	Aenza S.A.A	20190605	3.33	3.35	3.2	3.35	20385	3.35	up	up	correct
AEO.US	American Eagle Outfitters Inc	20190605	19.71	19.9	18.44	18.54	9009709	17.1206	down	down	correct
AER.US	AerCap Holdings N.V	20190605	48.13	48.145	46.635	47.51	1035517	47.51	down	up	incorrect
AES.US	The AES Corporation	20190605	16.18	16.5	16.18	16.49	7267198	15.3138	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190605	13.2	13.3	13.19	13.2	61093	12.2518
AFG.US	American Financial Group Inc	20190605	101	102.3	100.91	101.8	427376	76.5627	up	up	correct
AFGB.US	American Financial Group Inc	20190605	26.454	26.5584	26.41	26.42	6560	23.3342	down	down	correct
AFI.US	Armstrong Flooring Inc	20190605	11.32	11.32	10.96	11.05	162563	11.05	down	down	correct
AFL.US	Aflac Incorporated	20190605	53.09	53.885	53.01	53.76	3046656	50.5307	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190605	14.79	14.79	14.7245	14.77	44144	12.2593	down	down	correct
AG.US	First Majestic Silver Corp	20190605	6.54	6.72	6.31	6.36	4113509	6.3529	down	down	correct
AGCO.US	AGCO Corporation	20190605	69.94	70.68	69.11	69.96	474839	66.8531	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190605	9.11	9.1836	9.05	9.17	63489	7.568	up	up	correct
AGI.US	Alamos Gold Inc	20190605	5.29	5.35	5.11	5.19	2022361	5.0493	down	down	correct
AGO.US	Assured Guaranty Ltd	20190605	42.37	42.88	42.3201	42.65	535343	40.4204	up	down	incorrect
AGR.US	Avangrid Inc	20190605	50.89	51.85	50.75	51.67	276489	46.8537	up	up	correct
AGRO.US	Adecoagro S.A	20190605	7.05	7.12	7	7.08	257997	7.08	up	up	correct
AGS.US	PlayAGS Inc	20190605	18.85	18.85	18.5	18.61	332227	18.61	down	down	correct
AGX.US	Argan Inc	20190605	46.39	46.54	45.33	46.06	78623	41.6513	down	up	incorrect
AHT.US	PI	20190605	23.5	23.5	23.33	23.4	11533	20.6209	down	up	incorrect
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190605	24.2767	24.48	24.2767	24.4405	8598	20.5335	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20190605	14.46	14.5401	14.46	14.54	36997	11.9833	up	up	correct
AIG.US	PA	20190605	26.18	26.27	26.01	26.05	116678	22.7725	down	down	correct
AIN.US	Albany International Corp	20190605	71.2	72.3	70.73	71.3	106323	69.0543	up	up	correct
AIR.US	AAR Corp	20190605	32.7	33.78	32.52	33.36	354510	33.0577	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190605	57.92	57.92	56.72	57.34	106382	54.7931	down	down	correct
AIV.US	Apartment Investment and Management Company	20190605	5.4061	5.503	5.3846	5.503	484679	5.0129	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190605	24.399	24.399	24.399	24.399	200	21.2274
AIZ.US	Assurant Inc	20190605	103.36	104.42	102.28	104.02	596568	99.5644	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20190605	85.86	87.78	85.77	87.76	816441	83.916	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190605	39.89	40.58	39.774	40.34	587203	36.3507	up	up	correct
AJX.US	Great Ajax Corp	20190605	12.9	12.97	12.77	12.85	101763	10.6015	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190605	25.45	25.55	25.45	25.48	10780	21.1599	up	up	correct
AKO.US	B	20190605	20.98	21.2	20.25	20.45	8700	18.0815	down	up	incorrect
AKR.US	Acadia Realty Trust	20190605	27.59	28.19	27.51	28.19	301868	26.156	up	up	correct
AL.US	PA	20190605	26.75	26.75	26.5002	26.58	32198	22.873	down	down	correct
ALB.US	Albemarle Corporation	20190605	68.31	68.31	66.14	67.37	1044408	64.6704	down	down	correct
ALC.US	Alcon AG	20190605	58.93	59.05	58.56	58.66	848945	58.49	down	down	correct
ALE.US	ALLETE Inc	20190605	82.88	85.04	82.88	84.89	199448	77.3779	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20190605	24.01	24.5	23.77	24.45	539439	22.8261	up	up	correct
ALG.US	Alamo Group Inc	20190605	97.9	98.725	96.2	98.61	71915	97.5454	up	up	correct
ALIN.US	PE	20190605	18.34	18.34	17.361	18	26535	14.4077	down	down	correct
ALK.US	Alaska Air Group Inc	20190605	61.46	61.82	61.21	61.61	1103096	60.6044	up	up	correct
ALL.US	The Allstate Corporation	20190605	97.91	99.5	97.81	99.33	2047152	93.822	up	up	correct
ALLE.US	Allegion plc	20190605	101.07	103.56	100.45	103.31	591154	100.1957	up	up	correct
ALLY.US	PA	20190605	26.15	26.2	26.0696	26.1665	67333	26.1665	up	up	correct
ALP.US	PQ	20190605	25.728	25.79	25.68	25.7	7257	22.5756	down	up	incorrect
ALSN.US	Allison Transmission Holdings Inc	20190605	43.7	44.21	43.51	44.07	841900	42.1548	up	up	correct
ALV.US	Autoliv Inc	20190605	65.71	66.19	64.44	65.42	629137	62.2932	down	down	correct
ALX.US	Alexander's Inc	20190605	372.96	378.61	371.3	375.37	8037	320.6132	up	up	correct
AM.US	Antero Midstream Corporation	20190605	12.69	13.0677	12.48	12.71	5126656	8.4878	up	up	correct
AMBC.US	Ambac Financial Group Inc	20190605	15.47	15.47	15.03	15.12	249202	15.12	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20190605	11.85	11.8713	11.13	11.18	3452695	10.4753	down	down	correct
AMCR.US	Amcor plc	20190605	11.15	11.15	11.15	11.15	0	10.0175
AME.US	AMETEK Inc	20190605	84.16	84.43	82.8	84.37	1159943	82.8319	up	up	correct
AMG.US	Affiliated Managers Group Inc	20190605	87.33	88.18	84.78	88.06	570741	86.9958	up	up	correct
AMH.US	PH	20190605	25.94	25.94	25.81	25.86	1774	22.0274	down	down	correct
AMN.US	AMN Healthcare Services Inc	20190605	51.35	51.98	50.79	51.4	410000	51.4	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190605	14.72	14.74	14.5	14.74	5288	13.6719	up	up	correct
AMP.US	Ameriprise Financial Inc	20190605	146.9	147.5	144.45	147.5	1003792	139.2947	up	up	correct
AMPY.US	Amplify Energy Corp	20190605	7.22	7.2918	6.61	6.64	210728	6.64	down	up	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20190605	53.43	53.43	52.48	52.85	111313	52.85	down	down	correct
AMRC.US	Ameresco Inc	20190605	14.71	14.79	14.54	14.64	95202	14.64	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190605	8.13	8.176	7.49	7.97	1730527	7.97	down	down	correct
AMT.US	American Tower Corporation (REIT)	20190605	209.61	212.96	208.71	212.77	2193404	202.0823	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190605	14.59	14.79	14.46	14.75	2971207	13.69	up	up	correct
AN.US	AutoNation Inc	20190605	42.83	42.97	41.51	41.66	607436	41.66	down	up	incorrect
ANET.US	Arista Networks Inc	20190605	257.79	263.73	254.91	263.63	5958648	65.9075	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190605	17.35	17.48	16.27	16.4	4213168	15.5632	down	down	correct
ANH.US	PC	20190605	25.36	25.36	25.335	25.3551	706	21.7503	down	down	correct
ANTM.US	Anthem Inc	20190605	282.82	282.82	274.11	276.92	1487793	267.5681	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190605	7.95	8	7.91	7.96	188031	6.5338	up	up	correct
AON.US	Aon plc	20190605	183.46	187.48	182.96	187.46	1093664	183.4528	up	up	correct
AOS.US	A. O. Smith Corporation	20190605	43.44	43.62	42.3	43.37	2052117	41.3616	down	down	correct
AP.US	Ampco	20190605	4.7	4.7	4.255	4.41	35685	4.41	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20190605	24.69	25.31	24.47	25.29	561715	20.2798	up	up	correct
APD.US	Air Products and Chemicals Inc	20190605	214.9	217.28	212.64	217.28	1544036	205.9832	up	up	correct
APH.US	Amphenol Corporation	20190605	90.44	90.88	89.14	90.79	2035894	44.202	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190605	15.75	15.7699	15.605	15.69	1285489	14.7795	down	up	incorrect
APO.US	PB	20190605	25.705	25.78	25.6701	25.78	29157	22.2192	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190605	0.69	0.698	0.6412	0.6812	152824	10.218	down	up	incorrect
APTS.US	Preferred Apartment Communities Inc	20190605	15.96	16.14	15.89	16	236525	12.8819	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20190605	11.86	12.03	11.84	11.95	262855	10.7257	up	up	correct
AQNA.US	AQNA	20190605	26.47	26.53	26.46	26.49	18379	22.5919	up	down	incorrect
AQNB.US	AQNB	20190605	25.49	25.53	25.44	25.44	96200	21.9293	down	up	incorrect
AQUA.US	Evoqua Water Technologies Corp	20190605	12.56	12.745	12.26	12.71	281664	12.71	up	up	correct
AR.US	Antero Resources Corporation	20190605	7.03	7.09	6.4	6.6	6945224	6.6	down	down	correct
ARC.US	ARC Document Solutions Inc	20190605	2.11	2.14	2.08	2.09	57185	1.9829	down	up	incorrect
ARCH.US	Arch Resources Inc	20190605	89.14	89.25	86.75	88.04	221565	85.8486	down	up	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20190605	6.43	6.43	6.33	6.39	173519	5.9939	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190605	15.12	15.14	14.9849	15.06	95632	12.0673	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20190605	147.76	150.68	147.56	150.64	673209	141.137	up	down	incorrect
ARES.US	Ares Management Corporation	20190605	26.46	26.61	25.96	26.58	699683	23.996	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190605	25.35	25.3552	25.3336	25.35	5658	21.6393
ARGO.US	Argo Group International Holdings Ltd	20190605	71.32	71.5	70.81	71.32	179323	66.6585
ARI.US	Apollo Commercial Real Estate Finance Inc	20190605	18.65	18.67	18.54	18.64	922248	13.9026	down	down	correct
ARL.US	American Realty Investors Inc	20190605	12.24	12.4	12.24	12.35	1219	12.35	up	up	correct
ARLO.US	Arlo Technologies Inc	20190605	3.67	3.7	3.54	3.57	245215	3.57	down	up	incorrect
ARMK.US	Aramark	20190605	35.29	35.51	35.07	35.43	5754942	34.2922	up	up	correct
AROC.US	Archrock Inc	20190605	9.35	9.35	9.05	9.16	677769	7.614	down	down	correct
ARW.US	Arrow Electronics Inc	20190605	66.71	67.005	65.07	65.8	563372	65.8	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20190605	10.45	10.51	10.25	10.35	138445	10.32	down	down	correct
ASC.US	Ardmore Shipping Corporation	20190605	6.93	6.93	6.7	6.74	75897	6.6848	down	down	correct
ASG.US	Liberty All	20190605	5.47	5.57	5.47	5.53	234355	4.3467	up	down	incorrect
ASGN.US	ASGN Incorporated	20190605	55.85	56.0203	54.72	55.37	463644	55.37	down	down	correct
ASH.US	Ashland Global Holdings Inc	20190605	77.77	78.11	76.38	77.36	479192	74.6798	down	down	correct
ASIX.US	AdvanSix Inc	20190605	26.58	26.58	25.54	25.72	89841	25.6531	down	down	correct
ASPN.US	Aspen Aerogels Inc	20190605	5.15	5.15	5.05	5.05	4968	5.05	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190605	156.22	159.8	155.98	159.8	42371	156.287	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20190605	3.75	3.77	3.7	3.73	591351	3.3757	down	down	correct
ATCO.US	PI	20190605	24.55	24.74	24.55	24.7	11480	20.1808	up	up	correct
ATEN.US	A10 Networks Inc	20190605	6.19	6.24	6.14	6.17	251461	6.1513	down	up	incorrect
ATGE.US	Adtalem Global Education Inc	20190605	45.31	45.74	44.67	45.09	271282	45.09	down	up	incorrect
ATHM.US	Autohome Inc	20190605	87.44	87.8	85.33	87.18	645042	85.6342	down	up	incorrect
ATI.US	Allegheny Technologies Incorporated	20190605	23.54	23.82	23.205	23.77	886808	23.77	up	up	correct
ATKR.US	Atkore Inc	20190605	24.7	24.77	24.415	24.73	159895	24.73	up	up	correct
ATO.US	Atmos Energy Corporation	20190605	102.05	104.215	101.57	103.84	733346	98.5582	up	up	correct
ATR.US	AptarGroup Inc	20190605	115.9	117.18	115.41	117.13	391954	113.7453	up	up	correct
ATTO.US	Atento S.A	20190605	2.57	2.71	2.55	2.57	211189	12.9196
ATUS.US	Altice USA Inc	20190605	24.9	24.91	24.555	24.62	3243097	24.62	down	down	correct
AU.US	AngloGold Ashanti Limited	20190605	14.64	14.91	14.24	14.38	3549102	13.9321	down	down	correct
AUD.US	Audacy Inc	20190605	5.99	5.99	5.595	5.61	1223550	5.4241	down	down	correct
AUST.US	Austin Gold Corp.	20190605	16.74	16.74	16.63	16.63	3535	16.63	down	down	correct
AUY.US	Yamana Gold Inc	20190605	2.14	2.17	2.02	2.05	11522088	1.9656	down	down	correct
AVA.US	Avista Corporation	20190605	42.16	42.58	41.98	42.47	304925	38.5131	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190605	7.02	7.13	6.94	6.94	86955	6.063	down	down	correct
AVB.US	AvalonBay Communities Inc	20190605	203.06	207.83	202.15	207.76	461420	191.9311	up	up	correct
AVD.US	American Vanguard Corporation	20190605	13.82	13.865	13.14	13.22	82996	13.07	down	down	correct
AVK.US	Advent Convertible and Income Fund	20190605	14.26	14.39	14.21	14.32	87116	10.9173	up	up	correct
AVLR.US	Avalara Inc	20190605	65.96	69.68	63.78	69.49	1364440	68.8359	up	up	correct
AVNS.US	Avanos Medical Inc	20190605	39.61	40.3	39.48	39.75	324154	39.75	up	down	incorrect
AVNT.US	Avient Corporation	20190605	26.55	26.65	25.86	26.63	622586	24.9016	up	up	correct
AVTR.US	PA	20190605	17.6	17.62	17.3	17.35	1389628	11.7522	down	down	correct
AVY.US	Avery Dennison Corporation	20190605	108.5	109.16	106.69	109.13	641285	104.6861	up	up	correct
AVYA.US	Avaya Holdings Corp	20190605	12.45	12.52	11.97	11.98	775163	11.98	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20190605	11.56	11.61	11.54	11.6	102984	9.7235	up	up	correct
AWI.US	Armstrong World Industries Inc	20190605	93.04	93.63	92.52	93.01	357700	90.8601	down	down	correct
AWK.US	American Water Works Company Inc	20190605	114.67	116.6	113.96	116.49	741351	112.1186	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190605	5.93	5.98	5.91	5.94	341858	4.7733	up	up	correct
AWR.US	American States Water Company	20190605	72.99	74.86	72.56	74.85	174916	71.943	up	up	correct
AX.US	Axos Financial Inc	20190605	28.13	28.965	28.05	28.51	332880	28.51	up	down	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20190605	11.24	11.415	10.99	11.35	2330256	11.35	up	down	incorrect
AXP.US	American Express Company	20190605	117.18	118.24	117.01	118.12	2568240	113.9177	up	up	correct
AXR.US	AMREP Corporation	20190605	5.46	5.46	5.39	5.4	2465	5.4	down	down	correct
AXS.US	PE	20190605	24.76	24.7933	24.67	24.67	41338	21.4968	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20190605	25.46	25.53	25.03	25.46	3577600	25.46
AYI.US	Acuity Brands Inc	20190605	131.9	133.97	129.33	133.3	413458	131.8911	up	up	correct
AYX.US	Alteryx Inc	20190605	86.03	87.15	84.38	86.67	763602	86.67	up	down	incorrect
AZO.US	AutoZone Inc	20190605	1045.1	1069.04	1041.945	1068.89	307722	1068.89	up	up	correct
AZRE.US	Azure Power Global Limited	20190605	11.8506	12	11.8506	12	4454	12	up	up	correct
AZUL.US	Azul S.A	20190605	31.36	32.05	30.87	31.18	618027	31.18	down	down	correct
AZZ.US	AZZ Inc	20190605	44.39	44.4	43.57	44	55110	42.2124	down	down	correct
B.US	Barnes Group Inc	20190605	54.71	54.845	53.92	54.45	88378	52.6276	down	down	correct
BA.US	The Boeing Company	20190605	346.22	353.25	332.49	348.75	3188375	342.5384	up	up	correct
BABA.US	Alibaba Group Holding Limited	20190605	155.17	156.11	149.31	151.65	23208590	151.65	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190605	14.59	14.7	14.52	14.52	27398	13.3001	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190605	64.46	65.32	64.46	64.99	829970	62.2459	up	up	correct
BAK.US	Braskem S.A	20190605	18.61	18.68	17.39	17.42	1397222	14.8475	down	up	incorrect
BALY.US	Bally's Corporation	20190605	30.02	30.11	29.47	30.01	56537	30.01	down	down	correct
BAM.US	Brookfield Asset Management Inc	20190605	46.3802	46.5688	46.1122	46.4894	2115184	30.1025	up	up	correct
BANC.US	PE	20190605	26.31	26.32	26.23	26.27	3601	22.168	down	down	correct
BAP.US	Credicorp Ltd	20190605	223.82	224.53	221.55	222.39	164764	196.1136	down	up	incorrect
BAX.US	Baxter International Inc	20190605	76.75	77.6	76.56	76.99	3195795	74.4698	up	down	incorrect
BB.US	BlackBerry Limited	20190605	8.08	8.12	7.86	7.9	2555499	7.9	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20190605	9.27	9.465	9.05	9.43	1483263	9.43	up	up	correct
BBD.US	Banco Bradesco S.A	20190605	7.9174	7.9339	7.6198	7.719	17437140	6.721	down	down	correct
BBDC.US	Barings BDC Inc	20190605	9.9	9.9	9.82	9.83	75331	8.0909	down	down	correct
BBDO.US	Banco Bradesco S.A	20190605	8.3	8.35	8.2004	8.2004	1911	7.2567	down	up	incorrect
BBK.US	BlackRock Municipal Bond Trust	20190605	14.5999	14.62	14.52	14.52	18508	13.2681	down	down	correct
BBL.US	BHP Group	20190605	46.12	46.17	45.41	45.5	1203043	37.5778	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190605	23.63	23.755	23.6	23.69	99079	20.5413	up	down	incorrect
BBU.US	Brookfield Business Partners L.P	20190605	38.25	38.27	37.49	37.8	10245	37.1912	down	up	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190605	5.58	5.64	5.55	5.6	2156027	5.0375	up	up	correct
BBW.US	Build	20190605	5.87	6	5.635	5.76	324138	5.4242	down	up	incorrect
BBWI.US	Bath Body Works Inc	20190605	19.752	20.0903	18.96	19.1459	5745168	17.9855	down	down	correct
BBY.US	Best Buy Co. Inc	20190605	64.16	64.86	62.92	63.22	2481456	58.774	down	down	correct
BC.US	PC	20190605	25.835	25.8799	25.7	25.75	85206	22.4833	down	down	correct
BCC.US	Boise Cascade Company	20190605	23.98	24.13	23.52	23.8	199773	20.2661	down	down	correct
BCE.US	BCE Inc	20190605	45.95	46.29	45.92	46.15	572471	39.5737	up	up	correct
BCH.US	Banco de Chile	20190605	28.9	28.9	28.31	28.42	29113	26.2197	down	down	correct
BCO.US	The Brink's Company	20190605	79.5	79.62	78.9	79.61	201889	77.5205	up	down	incorrect
BCS.US	Barclays PLC	20190605	7.75	7.75	7.655	7.71	2211134	7.151	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190605	7.63	7.7	7.6	7.61	158409	6.4895	down	down	correct
BDC.US	Belden Inc	20190605	56.1	56.59	54.93	55.4	363670	54.7424	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190605	8.48	8.5195	8.45	8.46	241588	6.7691	down	down	correct
BDN.US	Brandywine Realty Trust	20190605	15.34	15.76	15.24	15.74	2149765	13.5105	up	up	correct
BDX.US	Becton Dickinson and Company	20190605	237.34	241.16	235.34	239.36	1470954	230.8337	up	up	correct
BE.US	Bloom Energy Corporation	20190605	10.8	11.08	10.59	10.74	753978	10.74	down	up	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20190605	9.61	9.78	9.38	9.52	79990	6.1444	down	down	correct
BEN.US	Franklin Resources Inc	20190605	33.04	33.23	32.7	33.01	3566291	29.6462	down	down	correct
BERY.US	Berry Global Group Inc	20190605	48.97	49.33	48.64	49.08	1662493	49.08	up	up	correct
BEST.US	BEST Inc	20190605	4.6	4.66	4.38	4.39	500800	4.39	down	down	correct
BF.US	B	20190605	51.09	54.1	50.27	54.1	3242270	53.279	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190605	137.66	139.04	137.15	138.47	159400	138.47	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190605	14.03	14.1	14.03	14.04	42403	12.4299	up	up	correct
BFS.US	Saul Centers Inc	20190605	54.2	55.2	53.8	55.16	61931	48.2229	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190605	13.06	13.1	13.05	13.1	67842	11.9068	up	up	correct
BG.US	Bunge Limited	20190605	54.58	55.01	53.65	54.53	922100	50.0723	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190605	17.72	17.85	17.7	17.85	72675	14.0472	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190605	9.22	9.28	9.16	9.2	47742	2.2585	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190605	11.37	11.38	11.22	11.22	120105	9.3185	down	down	correct
BGS.US	B&G Foods Inc	20190605	22.86	23.25	22.73	23.13	649062	18.9429	up	down	incorrect
BGSF.US	BGSF Inc	20190605	17.5	17.67	16.66	16.66	59202	15.1169	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20190605	12.36	12.36	12.2999	12.32	69423	10.3213	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190605	5.4	5.44	5.35	5.38	244797	4.515	down	down	correct
BH.US	Biglari Holdings Inc	20190605	103.41	111.8	102	109.93	27237	109.93	up	up	correct
BHC.US	Bausch Health Companies Inc	20190605	21.43	21.65	21	21.32	3054196	21.32	down	down	correct
BHE.US	Benchmark Electronics Inc	20190605	23.25	23.26	22.55	22.88	203542	21.4833	down	down	correct
BHK.US	BlackRock Core Bond Trust	20190605	13.75	13.75	13.71	13.75	75758	11.9566
BHLB.US	Berkshire Hills Bancorp Inc	20190605	30.7	30.85	30.235	30.64	227242	28.2163	down	down	correct
BHP.US	BHP Group	20190605	52.92	53.095	52.28	52.38	2422931	44.2605	down	down	correct
BHR.US	PD	20190605	10.11	10.2099	9.91	10.11	179501	2.6614
BHV.US	BlackRock Virginia Municipal Bond Trust	20190605	16.75	16.7545	16.75	16.7545	2276	15.3841	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190605	56.96	57.315	56.15	56.71	247158	56.71	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20190605	10.79	10.83	10.75	10.82	74994	9.8874	up	up	correct
BIG.US	Big Lots Inc	20190605	28.52	28.52	27.14	27.52	1052890	24.7853	down	down	correct
BIO.US	Bio	20190605	293.03	293.46	286.02	287.7	362173	287.7	down	down	correct
BIT.US	BlackRock Multi	20190605	16.67	16.89	16.66	16.855	89623	13.4187	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190605	25.61	25.9234	24.62	24.74	961993	24.74	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20190605	44.2	44.37	43.43	43.61	3570776	40.5686	down	down	correct
BKD.US	Brookdale Senior Living Inc	20190605	6.34	6.34	6.12	6.26	2022946	6.26	down	down	correct
BKE.US	The Buckle Inc	20190605	16	16.085	15.57	15.68	516766	11.2305	down	down	correct
BKH.US	Black Hills Corporation	20190605	77.14	78.26	77.14	77.85	302687	71.712	up	up	correct
BKI.US	Black Knight Inc	20190605	59.4	59.94	59.02	59.5	976543	59.5	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190605	14.79	14.8	14.71	14.75	39918	13.1056	down	up	incorrect
BKT.US	BlackRock Income Trust Inc	20190605	6.03	6.05	6	6.05	253205	5.1314	up	up	correct
BKU.US	BankUnited Inc	20190605	34.28	34.29	33.71	33.82	421464	31.3604	down	down	correct
BLD.US	TopBuild Corp	20190605	81.96	82.68	80.71	81.44	253129	81.44	down	down	correct
BLDR.US	Builders FirstSource Inc	20190605	14.98	15.1	14.64	14.79	717474	14.79	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20190605	14.26	14.3384	14.26	14.33	38260	12.6651	up	up	correct
BLK.US	BlackRock Inc	20190605	433.66	440.49	427.81	438.15	605831	412.8162	up	up	correct
BLL.US	Ball Corporation	20190605	63.8	64.63	63.58	64.45	3256870	63.2037	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190605	14.68	14.76	14.68	14.74	79582	12.1798	up	down	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190605	20.32	20.59	20.22	20.4	61636	17.0057	up	down	incorrect
BMA.US	Banco Macro S.A	20190605	53.85	55.75	53.34	54.62	592388	54.62	up	up	correct
BME.US	BlackRock Health Sciences Trust	20190605	36.94	37.14	36.84	36.95	28232	31.9618	up	up	correct
BMI.US	Badger Meter Inc	20190605	55.44	55.44	54.37	55.04	94559	53.7534	down	down	correct
BML.US	PL	20190605	21.54	21.68	21.54	21.59	13441	19.4152	up	down	incorrect
BMO.US	Bank of Montreal	20190605	74.6	74.79	74.06	74.3	367490	66.4044	down	down	correct
BMY.US	Bristol	20190605	46.87	47.02	46.545	46.63	10052660	43.0988	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20190605	3.2	3.25	3	3.15	454597	3.15	down	up	incorrect
BNS.US	The Bank of Nova Scotia	20190605	52.45	52.45	51.875	52.1	453993	45.6102	down	up	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20190605	13.58	13.64	13.53	13.61	15477	12.1244	up	down	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20190605	10.37	10.4	10.35	10.39	111854	8.8306	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20190605	27.75	28.51	26.88	27.41	957997	27.41	down	down	correct
BOX.US	Box Inc	20190605	16.99	17.3	16.75	17.04	4496936	17.04	up	up	correct
BP.US	BP p.l.c	20190605	41.66	41.67	40.875	41.04	5799957	35.0323	down	down	correct
BPMP.US	BP Midstream Partners LP	20190605	14.59	14.6	14.23	14.33	181392	11.0017	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190605	18.59	18.9691	18.01	18.22	261050	15.7872	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20190605	126.76	128.2	125.835	127.81	685862	122.1112	up	down	incorrect
BRC.US	Brady Corporation	20190605	47.81	48.215	47.535	47.87	124101	45.8145	up	up	correct
BRFS.US	BRF S.A	20190605	7.22	7.22	6.91	6.94	3812454	6.94	down	up	incorrect
BRK.US	B	20190605	202.38	203.35	200.91	203.3	3210940	203.3	up	down	incorrect
BRMK.US	Broadmark Realty Capital Inc	20190605	10.29	10.3	10.29	10.29	16561	8.795
BRO.US	Brown & Brown Inc	20190605	32.04	32.61	32.04	32.58	1071945	31.9405	up	up	correct
BRSP.US	Brightspire Capital Inc	20190605	15.66	15.699	15.42	15.57	216000	13.4916	down	down	correct
BRT.US	BRT Apartments Corp	20190605	13.29	13.34	12.96	13.03	9128	10.9881	down	down	correct
BRW.US	Voya Prime Rate Trust	20190605	4.74	4.77	4.73	4.74	156950	4.3075
BRX.US	Brixmor Property Group Inc	20190605	17.34	17.8	17.33	17.78	2681500	15.7217	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190605	23.4	23.74	23.31	23.71	31317	20.7182	up	up	correct
BSAC.US	Banco Santander	20190605	28.94	28.98	28.41	28.49	273162	25.986	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20190605	11.3459	11.3994	11.015	11.054	456512	9.4606	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20190605	11.11	11.12	10.84	10.88	422792	10.2715	down	down	correct
BSM.US	Black Stone Minerals L.P	20190605	16.59	16.64	16.34	16.35	112324	13.1847	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190605	7.55	7.56	7.425	7.47	1697973	7.0448	down	down	correct
BST.US	BlackRock Science and Technology Trust	20190605	31.13	31.25	30.7601	31.21	99154	25.3579	up	up	correct
BTA.US	BlackRock Long	20190605	12	12.03	11.98	11.99	31626	10.5827	down	down	correct
BTCM.US	BIT Mining Limited	20190605	9.95	9.95	9.11	9.24	16404	9.24	down	up	incorrect
BTI.US	British American Tobacco p.l.c	20190605	36.32	36.32	35.81	35.95	866544	29.176	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20190605	32.24	32.24	31.5362	31.78	80715	26.3371	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190605	22.82	22.98	22.82	22.94	65284	21.2081	up	up	correct
BTU.US	Peabody Energy Corporation	20190605	23.96	24	23.17	23.41	495272	23.0265	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190605	12.61	12.671	12.6	12.66	153418	10.5948	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190605	21.32	21.84	21.23	21.76	46412	18.4893	up	up	correct
BUR.US	Burford Capital Limited	20190605	19.79	19.79	19.48	19.48	3280	19.1678	down	down	correct
BURL.US	Burlington Stores Inc	20190605	159.53	161.69	158.79	159.64	803000	159.64	up	up	correct
BV.US	BrightView Holdings Inc	20190605	17.33	17.645	17.24	17.58	133700	17.58	up	down	incorrect
BVH.US	Bluegreen Vacations Holding Corporation	20190605	20.65	20.85	19.95	20.2	33900	19.9888	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190605	15.85	15.97	15.53	15.83	1767043	15.8013	down	down	correct
BWA.US	BorgWarner Inc	20190605	38.4	38.84	37.6	38.82	1862094	37.1722	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190605	11.25	11.28	11.2306	11.28	49768	9.4088	up	up	correct
BWXT.US	BWX Technologies Inc	20190605	48.18	48.21	47.57	47.98	708200	46.3591	down	down	correct
BX.US	The Blackstone Group Inc	20190605	40.39	40.69	40	40.08	4002624	36.6698	down	up	incorrect
BXC.US	BlueLinx Holdings Inc	20190605	21.17	21.17	19.59	19.78	134055	19.78	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190605	36	36.08	35.78	36.01	594174	29.05	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20190605	12.94	12.9895	12.81	12.86	154819	10.9537	down	down	correct
BXP.US	Boston Properties Inc	20190605	132.72	135.26	132.72	135.18	569033	123.2087	up	up	correct
BY.US	Byline Bancorp Inc	20190605	19.05	19.05	18.68	18.83	81688	18.373	down	down	correct
BYD.US	Boyd Gaming Corporation	20190605	24.2	24.33	23.34	23.83	1442633	23.6454	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190605	13.46	13.4767	13.43	13.45	75934	12.0183	down	down	correct
BZH.US	Beazer Homes USA Inc	20190605	9.52	9.52	9.25	9.38	402762	9.38	down	up	incorrect
C.US	PN	20190605	27.45	27.55	27.43	27.54	75371	27.54	up	up	correct
CAAP.US	Corporación América Airports S.A	20190605	7.79	7.89	7.48	7.64	40296	7.64	down	down	correct
CABO.US	Cable One Inc	20190605	1152.5	1170.805	1152.5	1166.22	54159	1150.2215	up	down	incorrect
CACI.US	CACI International Inc	20190605	205.29	206.31	203.26	204.41	186189	204.41	down	down	correct
CAE.US	CAE Inc	20190605	26.65	26.71	26.01	26.26	215649	25.9177	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190605	20.27	20.3	20.08	20.12	48459	16.4426	down	down	correct
CAG.US	Conagra Brands Inc	20190605	28.87	29.3	28.53	29.25	3888038	27.1319	up	down	incorrect
CAH.US	Cardinal Health Inc	20190605	44.37	44.43	43.18	43.3	2639133	39.3775	down	down	correct
CAI.US	PB	20190605	25.6	25.8	25.5	25.7997	6975	21.0664	up	up	correct
CAJ.US	Canon Inc	20190605	28.62	28.62	28.41	28.47	137977	25.5707	down	down	correct
CAL.US	Caleres Inc	20190605	19.86	20.18	18.54	18.64	1225402	17.6022	down	down	correct
CALX.US	Calix Inc	20190605	6.16	6.22	6.07	6.13	138310	6.13	down	down	correct
CANG.US	Cango Inc	20190605	5.2059	5.4389	5.2	5.2	3376	4.4621	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190605	16.02	16.03	15.85	15.95	188424	11.851	down	down	correct
CARS.US	Cars.com Inc	20190605	21.15	21.15	20.17	20.51	681363	20.51	down	down	correct
CAT.US	Caterpillar Inc	20190605	123.4	123.64	121.96	123.12	3598662	115.9103	down	down	correct
CATO.US	The Cato Corporation	20190605	12.94	13.01	12.61	12.76	211663	11.3729	down	down	correct
CB.US	Chubb Limited	20190605	147.4	149.635	147.14	149.42	1459250	141.047	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190605	23.15	23.15	22.44	22.57	459072	21.1173	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190605	9	9.0118	8.9726	9	17415	7.4629
CBL.US	PE	20190605	8.81	8.83	8.42	8.47	74483	8.47	down	down	correct
CBRE.US	CBRE Group Inc	20190605	47.77	47.96	46.75	47.75	1062558	47.75	down	down	correct
CBT.US	Cabot Corporation	20190605	43.59	43.9112	42.58	43.88	320190	40.6363	up	up	correct
CBU.US	Community Bank System Inc	20190605	63.91	64.32	63	63.94	122441	59.623	up	up	correct
CBX.US	NYSE LISTED TEST	20190605	1.01	1.01	1.01	1.01	0	1.01
CBZ.US	CBIZ Inc	20190605	20.25	20.85	20.24	20.65	265905	20.65	up	up	correct
CC.US	The Chemours Company	20190605	23.39	23.5	22.07	22.42	3315469	19.731	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20190605	132.48	134.65	131.19	134.57	1943328	123.4835	up	up	correct
CCJ.US	Cameco Corporation	20190605	10.31	10.4	10.08	10.13	1618174	9.9779	down	down	correct
CCK.US	Crown Holdings Inc	20190605	57.66	57.66	56.3767	56.89	1464268	56.4516	down	down	correct
CCL.US	Carnival Corporation & plc	20190605	52.47	52.5	50.5	50.89	5599125	49.1858	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20190605	2.5	2.57	2.5	2.53	10353	2.53	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190605	4.86	4.9	4.77	4.85	640948	4.85	down	down	correct
CCS.US	Century Communities Inc	20190605	27.45	27.63	26.97	27.59	249312	27.424	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190605	27.42	27.67	27.24	27.36	226197	23.2741	down	up	incorrect
CDAY.US	Ceridian HCM Holding Inc	20190605	48.39	48.57	46.66	47.89	863073	47.89	down	down	correct
CDE.US	Coeur Mining Inc	20190605	3.27	3.46	3.13	3.23	8454100	3.23	down	down	correct
CDR.US	PC	20190605	22.68	22.76	22.5601	22.74	19112	18.7554	up	down	incorrect
CE.US	Celanese Corporation	20190605	101.17	101.6	99.45	100.96	1277400	95.6117	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20190605	27.51	27.54	27.38	27.41	5963	26.9364	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190605	25.41	25.41	25.41	25.41	1	23.2734
CEIX.US	CONSOL Energy Inc	20190605	27.55	27.71	26.34	26.44	225378	26.44	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190605	7.4651	7.4879	7.283	7.283	4049	6.5399	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190605	60.55	60.55	59.75	59.8	52900	46.923	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190605	8.06	8.12	7.9749	8.12	204140	56.1377	up	up	correct
CEPU.US	Central Puerto S.A	20190605	8.07	8.15	7.95	8.05	304163	7.8493	down	down	correct
CEQP.US	P	20190605	9.31	9.31	9.31	9.31	3000	7.1644
CF.US	CF Industries Holdings Inc	20190605	43.49	43.49	41.87	42.52	2508981	39.4779	down	down	correct
CFX.US	Colfax Corporation	20190605	27	27.15	26.52	26.96	1389380	26.96	down	down	correct
CFXA.US	Colfax Corporation	20190605	123.71	125.13	121.38	122.59	53400	110.834	down	down	correct
CGA.US	China Green Agriculture Inc	20190605	0.5	0.51	0.4975	0.51	3764	6.12	up	down	incorrect
CGAU.US	Centerra Gold Inc	20190605	6.15	6.3	6.1	6.15	31700	5.9206
CHCT.US	Community Healthcare Trust Incorporated	20190605	38.13	38.41	37.91	38.41	103076	34.9308	up	up	correct
CHD.US	Church & Dwight Co. Inc	20190605	75.58	77.11	75.27	77.02	1230061	74.7651	up	down	incorrect
CHE.US	Chemed Corporation	20190605	337	340.18	334.22	340.18	193296	337.7218	up	down	incorrect
CHGG.US	Chegg Inc	20190605	37.1	37.6	36.67	37.58	1494349	37.58	up	down	incorrect
CHH.US	Choice Hotels International Inc	20190605	83.51	83.73	82.3	83.02	210551	81.8347	down	down	correct
CHK.US	PD	20190605	55.99	55.99	55	55.96	1173	48.0148	down	up	incorrect
CHMI.US	PB	20190605	25.6491	25.6491	25.6491	25.6491	0	20.5706
CHN.US	The China Fund Inc	20190605	18.78	18.78	18.5	18.56	5913	10.6958	down	down	correct
CHRA.US	Charah Solutions Inc	20190605	4.55	4.7	4.42	4.69	37059	4.69	up	up	correct
CHS.US	Chico's FAS Inc	20190605	3.77	3.8	3.535	3.57	2530539	3.199	down	up	incorrect
CHT.US	Chunghwa Telecom Co. Ltd	20190605	36.22	36.29	36.1	36.12	32903	32.2066	down	down	correct
CI.US	Cigna Corporation	20190605	155.38	155.38	152.14	153.81	2194031	151.0565	down	down	correct
CIA.US	Citizens Inc	20190605	6.71	6.83	6.57	6.83	565133	6.83	up	up	correct
CIB.US	Bancolombia S.A	20190605	48.42	48.42	47.53	47.6	209068	44.2706	down	down	correct
CIEN.US	Ciena Corporation	20190605	35.95	36.12	35.24	35.88	3273216	35.88	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20190605	2.54	2.57	2.5399	2.55	35148	2.1022	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20190605	3.82	3.84	3.745	3.76	3024405	3.2321	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190605	15.36	15.45	15.27	15.37	91913	13.2465	up	up	correct
CIM.US	PD	20190605	25.5	25.5	25.41	25.4725	120348	20.0066	down	up	incorrect
CINR.US	Ciner Resources LP	20190605	19.17	19.17	18.265	18.37	29322	16.5057	down	down	correct
CIO.US	PA	20190605	25.39	25.39	25.17	25.31	2624	21.3927	down	down	correct
CIR.US	CIRCOR International Inc	20190605	44.13	44.77	43.45	44.52	267866	44.52	up	down	incorrect
CIXX.US	CI Financial Corp	20190605	15.22	15.22	15.22	15.22	90	14.6846
CL.US	Colgate	20190605	71.12	71.95	70.64	71.92	2675365	67.8544	up	up	correct
CLB.US	Core Laboratories N.V	20190605	50.24	50.24	48.58	49.04	515932	47.4708	down	down	correct
CLF.US	Cleveland	20190605	9.52	9.66	9.295	9.62	8594018	8.5517	up	up	correct
CLH.US	Clean Harbors Inc	20190605	66.08	66.9	65.76	66.84	332031	66.84	up	up	correct
CLI.US	Mack	20190605	22.63	23.26	22.61	23.23	290418	22.0076	up	up	correct
CLPR.US	Clipper Realty Inc	20190605	12.78	12.82	12.61	12.68	16183	11.1928	down	up	incorrect
CLR.US	Continental Resources Inc	20190605	40.35	40.43	38.23	38.49	4747432	37.8948	down	down	correct
CLS.US	Celestica Inc	20190605	6.44	6.46	6.17	6.22	419031	6.22	down	down	correct
CLW.US	Clearwater Paper Corporation	20190605	18.01	18.11	17.58	17.97	121025	17.97	down	down	correct
CLX.US	The Clorox Company	20190605	153.55	155.54	152.48	155.4	989678	146.3142	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20190605	78.28	78.57	77.19	77.32	551335	67.6908	down	down	correct
CMA.US	Comerica Incorporated	20190605	71.91	72.055	70.45	71.22	1704541	62.3792	down	down	correct
CMC.US	Commercial Metals Company	20190605	14.47	14.47	14.08	14.28	917335	13.5124	down	up	incorrect
CMCM.US	Cheetah Mobile Inc	20190605	4.13	4.19	3.92	4.03	456831	2.1101	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20190605	663.5	679.48	663.315	679.48	678525	679.48	up	up	correct
CMI.US	Cummins Inc	20190605	157.71	159.66	154.97	159.55	1515459	149.1651	up	up	correct
CMO.US	Capstead Mortgage Corporation	20190605	8.25	8.39	8.25	8.38	820259	6.7291	up	up	correct
CMP.US	Compass Minerals International Inc	20190605	53.46	53.87	52.08	53.29	262649	47.5517	down	down	correct
CMRE.US	PE	20190605	25.19	25.19	24.92	25.07	20337	20.1109	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190605	25.83	25.874	25.7	25.75	9860	22.5703	down	up	incorrect
CMSC.US	CMS Energy Corp	20190605	26.8659	26.931	26.83	26.85	11223	23.4304	down	down	correct
CMSD.US	CMS Energy Corp	20190605	25.96	26.05	25.84	25.94	55600	22.9867	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20190605	4.64	4.65	4.6	4.6159	41923	4.0863	down	down	correct
CNA.US	CNA Financial Corporation	20190605	45.72	46.08	45.64	45.93	201466	39.5341	up	up	correct
CNC.US	Centene Corporation	20190605	54.2	54.25	53.2	53.87	12850710	53.87	down	down	correct
CNF.US	CNFinance Holdings Limited	20190605	5.56	5.866	5.31	5.866	11947	5.866	up	up	correct
CNHI.US	CNH Industrial N.V	20190605	9.1	9.13	9.003	9.06	1363964	8.7215	down	up	incorrect
CNI.US	Canadian National Railway Company	20190605	90.83	91.8	89.95	91.26	672498	85.737	up	up	correct
CNK.US	Cinemark Holdings Inc	20190605	38.4	38.48	37.84	37.98	829961	36.3794	down	up	incorrect
CNMD.US	CONMED Corporation	20190605	82.1	82.68	81.71	82.38	150773	80.5565	up	up	correct
CNNE.US	Cannae Holdings Inc	20190605	25.48	25.77	25.29	25.5	274163	25.5	up	down	incorrect
CNP.US	CenterPoint Energy Inc	20190605	28.96	29.19	28.8	29.04	5904187	26.779	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20190605	26.88	26.95	25.79	25.89	3259123	20.8985	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20190605	4.67	4.8311	4.48	4.52	812368	2.353	down	down	correct
CNS.US	Cohen & Steers Inc	20190605	50.13	50.4	49.09	49.88	288722	44.2262	down	down	correct
CNX.US	CNX Resources Corporation	20190605	8.23	8.23	7.88	8	4677174	8	down	down	correct
CO.US	Global Cord Blood Corporation	20190605	6.87	6.98	6.66	6.75	30992	6.75	down	up	incorrect
COE.US	China Online Education Group	20190605	6.18	6.32	6.07	6.12	6249	6.12	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20190605	25.64	25.67	24.97	25.28	4714388	24.0011	down	down	correct
COLD.US	Americold Realty Trust	20190605	31.12	31.56	31.04	31.5	3461993	29.671	up	down	incorrect
COO.US	The Cooper Companies Inc	20190605	313.42	315.677	311.77	312.27	361510	312.1363	down	down	correct
COP.US	ConocoPhillips	20190605	59.21	59.3	56.98	57.08	11839170	52.561	down	down	correct
COR.US	CoreSite Realty Corporation	20190605	113.12	115.97	112.97	115.85	177636	103.8637	up	up	correct
CORR.US	PA	20190605	25.5	25.5	25.41	25.4585	1146	20.4951	down	up	incorrect
COTY.US	Coty Inc	20190605	13.05	13.13	12.755	13.07	5455430	12.6346	up	up	correct
CP.US	Canadian Pacific Railway Limited	20190605	227.39	229.73	226.11	228.8	1958215	42.5559	up	down	incorrect
CPA.US	Copa Holdings S.A	20190605	93.3	93.5	91.57	92.1	266200	90.1287	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190605	8.2766	8.2766	8.2766	8.2766	886	6.5074
CPB.US	Campbell Soup Company	20190605	40.31	42	39.9	41.93	8902377	38.8189	up	up	correct
CPE.US	Callon Petroleum Company	20190605	6.51	6.54	6.08	6.19	736569	61.9	down	up	incorrect
CPF.US	Central Pacific Financial Corp	20190605	28.48	28.5	28.09	28.33	81509	25.5692	down	down	correct
CPG.US	Crescent Point Energy Corp	20190605	3.28	3.32	3.03	3.06	5537298	2.9914	down	up	incorrect
CPK.US	Chesapeake Utilities Corporation	20190605	92.97	94.64	92.4	94.05	52901	89.6897	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190605	12.41	12.41	12.1	12.3	367927	11.0154	down	down	correct
CPRI.US	Capri Holdings Limited	20190605	36.02	36.3	34.21	35.06	3756300	35.06	down	down	correct
CPS.US	Cooper	20190605	43.82	43.88	41.02	42.2	214061	42.2	down	up	incorrect
CPT.US	Camden Property Trust	20190605	103.08	105.38	102.7	105.31	261342	96.8836	up	up	correct
CR.US	Crane Co	20190605	80.92	81.273	80.02	80.5	167625	76.2482	down	down	correct
CRD.US	B	20190605	8.7	8.89	8.68	8.78	7671	8.2696	up	up	correct
CRH.US	CRH plc	20190605	32.39	32.42	32.07	32.38	373126	30.4726	down	down	correct
CRI.US	Carter's Inc	20190605	90.08	90.78	89.29	90.6	509238	87.9075	up	up	correct
CRK.US	Comstock Resources Inc	20190605	4.64	4.7	4.33	4.34	333530	4.34	down	down	correct
CRL.US	Charles River Laboratories International Inc	20190605	127.64	129.1	126.93	127.59	236971	127.59	down	down	correct
CRM.US	salesforce.com inc	20190605	157.15	158.5	154.55	158.44	12072390	158.44	up	up	correct
CRS.US	Carpenter Technology Corporation	20190605	42.63	42.79	41.6	42.41	159498	39.6651	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20190605	11.51	11.6267	11.45	11.5	13483	8.967	down	down	correct
CRY.US	CryoLife Inc	20190605	29.68	29.88	29.02	29.17	143852	29.17	down	up	incorrect
CS.US	Credit Suisse Group AG	20190605	11.76	11.76	11.65	11.71	1960199	11.254	down	down	correct
CSAN.US	W	20190605	48.3	48.6	46.73	46.95	1658200	46.5303	down	down	correct
CSL.US	Carlisle Companies Incorporated	20190605	135.52	136.74	134.72	136.27	277397	131.7699	up	up	correct
CSLT.US	Castlight Health Inc	20190605	3.18	3.3	3.14	3.17	400857	3.17	down	down	correct
CSR.US	PC	20190605	25.36	25.4666	25.2801	25.32	2770	22.032	down	down	correct
CSTM.US	Constellium SE	20190605	8.94	9.07	8.76	8.99	691994	8.99	up	up	correct
CSU.US	Capital Senior Living Corporation	20190605	4.82	5.015	4.6801	5	20137	70.4225	up	up	correct
CSV.US	Carriage Services Inc	20190605	18.99	19.3346	18.51	18.79	78742	18.1932	down	down	correct
CTBB.US	Qwest Corp. NT	20190605	22.8	22.84	22.73	22.77	68724	19.3768	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190605	24.27	24.3497	24.14	24.2935	63182	20.2789	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190605	9.45	9.45	8.2	8.2	91818	8.2	down	down	correct
CTLT.US	Catalent Inc	20190605	46.71	46.86	45.23	46.03	1021864	46.03	down	up	incorrect
CTOS.US	Custom Truck One Source Inc	20190605	10.18	10.23	10.18	10.19	113347	10.19	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190605	9.35	9.35	9.16	9.23	23776	36.2873	down	down	correct
CTRA.US	Coterra Energy Inc	20190605	25.64	25.67	24.97	25.28	4714300	23.1043	down	up	incorrect
CTS.US	CTS Corporation	20190605	27.89	27.89	27.07	27.27	71269	26.851	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20190605	9.59	9.74	9.345	9.62	175009	8.475	up	up	correct
CTVA.US	Corteva Inc	20190605	27.54	28.22	26.46	28.01	10740200	26.9063	up	down	incorrect
CTZ.US	Qwest Corp. NT	20190605	24.93	24.93	24.65	24.86	49434	22.5024	down	up	incorrect
CUBE.US	CubeSmart	20190605	33.58	34.27	33.53	34.26	918430	31.0835	up	up	correct
CUBI.US	PF	20190605	25.5723	25.5723	25.2769	25.5	3933	21.8984	down	down	correct
CUK.US	Carnival Corporation & plc	20190605	51.27	51.31	49.4	49.79	588409	48.0348	down	down	correct
CULP.US	Culp Inc	20190605	17.44	17.635	16.89	16.94	16831	15.6003	down	down	correct
CURO.US	CURO Group Holdings Corp	20190605	10	10	9.4564	9.5	84681	9.0374	down	down	correct
CUZ.US	Cousins Properties Incorporated	20190605	9.06	9.15	8.98	9.15	1187741	33.5059	up	up	correct
CVA.US	Covanta Holding Corporation	20190605	17.38	17.57	17.31	17.52	552953	15.6432	up	down	incorrect
CVEO.US	Civeo Corporation	20190605	1.5	1.5176	1.385	1.4	174167	16.8	down	down	correct
CVI.US	CVR Energy Inc	20190605	36.0652	36.7072	35.4558	36.3818	531929	28.608	up	up	correct
CVNA.US	Carvana Co	20190605	62.1	62.1	57.96	59.67	1213212	59.67	down	up	incorrect
CVS.US	CVS Health Corporation	20190605	55	55.05	53.02	53.17	12128752	49.4371	down	up	incorrect
CVX.US	Chevron Corporation	20190605	117.87	118.03	116.27	117.65	5105963	103.6977	down	down	correct
CW.US	Curtiss	20190605	117.49	117.93	116.19	117.18	216081	115.2324	down	down	correct
CWEN.US	Clearway Energy Inc	20190605	15.88	15.95	15.64	15.81	438293	14.1996	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20190605	15.17	15.17	14.92	15.06	226637	13.4421	down	up	incorrect
CWH.US	Camping World Holdings Inc	20190605	12.02	12.14	11.78	12.05	745315	10.323	up	down	incorrect
CWK.US	Cushman & Wakefield plc	20190605	17.18	17.41	16.94	17.41	771241	17.41	up	up	correct
CWT.US	California Water Service Group	20190605	49.58	50.51	49.49	50.33	200287	48.3329	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20190605	4.32	4.32	4.17	4.19	4690776	4.0846	down	up	incorrect
CXE.US	MFS High Income Municipal Trust	20190605	5.08	5.09	5.06	5.06	46823	4.4683	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20190605	9.505	9.53	9.4726	9.52	15506	8.3964	up	up	correct
CXP.US	Columbia Property Trust Inc	20190605	21.96	22.43	21.9	22.42	508952	17.6859	up	up	correct
CXW.US	CoreCivic Inc	20190605	21.67	21.93	21.52	21.62	649553	19.3723	down	down	correct
CYD.US	China Yuchai International Limited	20190605	14.39	14.55	14.08	14.42	24184	11.7229	up	up	correct
CYH.US	Community Health Systems Inc	20190605	2.98	2.98	2.66	2.7	2680836	2.7	down	down	correct
CZZ.US	Cosan Limited	20190605	12.92	13.1	12.625	12.75	560734	11.9637	down	down	correct
D.US	Dominion Energy Inc	20190605	76.23	78.11	75.7962	77.61	3738439	69.4794	up	up	correct
DAC.US	Danaos Corporation	20190605	11.96	11.96	10.96	11.35	6308	11.1028	down	down	correct
DAL.US	Delta Air Lines Inc	20190605	54.85	55.23	54.2378	54.94	6379259	53.816	up	up	correct
DAN.US	Dana Incorporated	20190605	16.26	16.29	15.61	16.05	1416229	15.4723	down	down	correct
DAR.US	Darling Ingredients Inc	20190605	19.5	19.61	19.16	19.24	1083884	19.24	down	down	correct
DAVA.US	Endava plc	20190605	36.62	38.69	36.508	38.26	69142	38.26	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190605	6.96	6.96	6.855	6.92	4270086	6.92	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190605	9.46	9.49	8.96	9.05	860481	9.05	down	down	correct
DBI.US	Designer Brands Inc	20190605	19.17	19.39	18.54	18.64	1887537	17.5542	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190605	20.65	20.7	20.46	20.66	45524	16.9652	up	down	incorrect
DBRG.US	PJ	20190605	21.12	21.303	21.02	21.19	31205	17.694	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190605	9.01	9.08	8.98	9.01	26880	7.5071
DCI.US	Donaldson Company Inc	20190605	48.77	48.92	46.75	48.89	584821	46.8372	up	up	correct
DCM.US	NTT DOCOMO INC	20190605	8390	8450	8360	8360	179710	8360	down	down	correct
DCO.US	Ducommun Incorporated	20190605	47.44	48.085	46.51	47.01	81423	47.01	down	up	incorrect
DCP.US	PC	20190605	25.0001	25.005	24.97	25	11950	19.4687	down	down	correct
DD.US	DuPont de Nemours Inc	20190605	74.13	75.49	72.62	74.86	6699899	71.4158	up	down	incorrect
DDD.US	3D Systems Corporation	20190605	8.6	8.6362	8.385	8.51	1716515	8.51	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190605	13.4	13.51	13.11	13.51	37428	10.703	up	down	incorrect
DDS.US	Dillard's Inc	20190605	59.32	60.11	57.25	57.96	269387	56.428	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190605	26.12	26.2086	26.05	26.05	5234	21.5287	down	down	correct
DE.US	Deere & Company	20190605	146.29	146.95	144.16	146.22	1634160	140.6915	down	down	correct
DEA.US	Easterly Government Properties Inc	20190605	18.56	18.68	18.44	18.66	397801	16.3713	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190605	156.57	157	154.7	155.79	508513	155.79	down	down	correct
DEI.US	Douglas Emmett Inc	20190605	40.5	41.11	40.4	41.11	727101	37.7953	up	up	correct
DELL.US	Dell Technologies Inc	20190605	57.79	58.05	53.755	54.5	3744651	27.6229	down	down	correct
DEO.US	Diageo plc	20190605	169.05	170.25	168.835	169.9	389835	159.8954	up	up	correct
DESP.US	Despegar.com Corp	20190605	12.2	12.2	11.765	11.86	341513	11.86	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190605	9.6	9.65	9.58	9.58	32860	7.8857	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20190605	12.4	12.48	12.14	12.44	92611	12.44	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190605	24.1	24.1399	23.93	24.01	60517	20.087	down	down	correct
DFS.US	Discover Financial Services	20190605	77.79	77.81	76.73	77.72	1432819	73.2871	down	down	correct
DG.US	Dollar General Corporation	20190605	32.6	32.6525	32.2775	32.6	1972077	127.8378
DGX.US	Quest Diagnostics Incorporated	20190605	98.11	98.11	96.33	97.75	701585	92.913	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190605	3.01	3.03	2.99	3.03	172325	2.4214	up	up	correct
DHI.US	D.R. Horton Inc	20190605	44.69	44.82	43.96	44.63	2660472	43.4384	down	down	correct
DHT.US	DHT Holdings Inc	20190605	5.72	5.72	5.5709	5.63	657620	4.334	down	down	correct
DHX.US	DHI Group Inc	20190605	3.41	3.4973	3.37	3.39	241147	3.39	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190605	17.13	17.18	17.11	17.15	72199	14.4949	up	down	incorrect
DIN.US	Dine Brands Global Inc	20190605	92.12	93.95	90.41	92.91	241513	86.0783	up	up	correct
DIS.US	The Walt Disney Company	20190605	135.41	136	134.9399	135.94	6842759	134.2987	up	up	correct
DK.US	Delek US Holdings Inc	20190605	33.68	35.16	32.91	34.88	1767243	32.5556	up	up	correct
DKL.US	Delek Logistics Partners LP	20190605	31.19	31.5	30.82	30.82	18080	23.4107	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20190605	36.81	36.9	35.58	36.16	2388258	32.3092	down	down	correct
DLB.US	Dolby Laboratories Inc	20190605	62.61	62.83	61.53	62.65	236300	60.857	up	up	correct
DLNG.US	PB	20190605	18.01	18.25	17.05	17.05	6643	13.0729	down	down	correct
DLX.US	Deluxe Corporation	20190605	39.18	39.18	38.3	38.58	417534	35.3721	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190605	13.49	13.55	13.4501	13.49	69110	12.0082
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190605	21.1	21.1	21	21.1	26425	16.5326
DNOW.US	NOW Inc	20190605	13.74	13.93	13.24	13.63	518201	13.63	down	down	correct
DNP.US	DNP Select Income Fund Inc	20190605	11.61	11.68	11.6065	11.68	331095	9.7962	up	up	correct
DOC.US	Physicians Realty Trust	20190605	18.22	18.4	18.17	18.4	765143	16.106	up	up	correct
DOOR.US	Masonite International Corporation	20190605	50.85	50.99	49.93	50.3	89750	50.3	down	down	correct
DOV.US	Dover Corporation	20190605	94.45	95.53	94	95.42	763409	91.5977	up	up	correct
DOW.US	Dow Inc	20190605	50.49	50.57	49.0496	50.34	6413509	43.9665	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190605	15.18	15.45	15.1393	15.45	106216	11.6601	up	up	correct
DPZ.US	Domino's Pizza Inc	20190605	285.1	289.585	283.93	285.34	401983	278.6195	up	up	correct
DQ.US	Daqo New Energy Corp	20190605	42.64	42.64	40.75	41.88	1330525	8.376	down	down	correct
DRD.US	DRDGOLD Limited	20190605	2.05	2.15	2.05	2.13	299630	1.8485	up	up	correct
DRE.US	Duke Realty Corporation	20190605	30.66	31.25	30.56	31.25	1728706	29.4013	up	down	incorrect
DRI.US	Darden Restaurants Inc	20190605	118.29	118.56	117.18	118.01	1210497	112.356	down	down	correct
DRQ.US	Dril	20190605	42.99	43.095	41.48	42.3	303163	42.3	down	down	correct
DS.US	PD	20190605	25.001	25.0232	25	25	500	21.9847	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20190605	19.86	19.92	19.65	19.86	424059	15.2774
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190605	7.99	8.07	7.99	8.04	142991	7.1233	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190605	10.57	10.62	10.56	10.62	77597	8.7438	up	up	correct
DSX.US	PB	20190605	24.2295	24.365	24.211	24.211	2315	19.7227	down	down	correct
DTE.US	DTE Energy Company	20190605	127	129.7	126.5	129.13	806695	100.9431	up	down	incorrect
DTF.US	DTF Tax	20190605	13.86	13.89	13.85	13.85	19853	12.7399	down	down	correct
DTLA.US	P	20190605	21.27	21.37	21.1	21.37	8905	21.37	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190605	25.64	25.64	25.4969	25.51	25997	22.5245	down	down	correct
DTY.US	DTE Energy Company	20190605	26.42	26.42	26.28	26.33	17568	22.8366	down	down	correct
DUK.US	PA	20190605	26.43	26.5	26.35	26.35	297376	23.1676	down	down	correct
DUKB.US	Duke Energy Corp	20190605	26.75	26.89	26.615	26.67	40283	23.1247	down	down	correct
DVA.US	DaVita Inc	20190605	47.49	47.49	45.74	46.62	1653944	46.62	down	down	correct
DVD.US	Dover Motorsports Inc	20190605	2.05	2.08	2.05	2.08	618	1.8308	up	up	correct
DVN.US	Devon Energy Corporation	20190605	25.91	25.92	24.8	25.48	6671839	22.7373	down	down	correct
DXC.US	DXC Technology Company	20190605	48.75	49.1	47.62	47.84	2232950	46.3311	down	up	incorrect
DY.US	Dycom Industries Inc	20190605	55.03	55.39	53.8	54.38	269442	54.38	down	up	incorrect
E.US	Eni S.p.A	20190605	31.37	31.38	30.92	30.92	144578	26.2628	down	down	correct
EAF.US	GrafTech International Ltd	20190605	10.38	10.41	10.1	10.2	2291656	9.8899	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190605	25.3	25.3	25.17	25.24	11706	24.0814	down	up	incorrect
EARN.US	Ellington Residential Mortgage REIT	20190605	10.78	10.78	10.63	10.66	34195	7.9916	down	down	correct
EAT.US	Brinker International Inc	20190605	40.17	40.19	38.6	39.15	767512	37.6546	down	down	correct
EB.US	Eventbrite Inc	20190605	16	16.1	15.52	15.74	617162	15.74	down	down	correct
EBF.US	Ennis Inc	20190605	19.16	19.27	18.81	18.97	90654	16.8449	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190605	9.07	9.13	8.88	8.89	214520	7.9222	down	down	correct
EBS.US	Emergent BioSolutions Inc	20190605	45.22	47.31	45.19	45.93	691227	45.93	up	up	correct
EC.US	Ecopetrol S.A	20190605	17.15	17.15	16.645	16.72	502661	14.5264	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20190605	17.1	17.1406	17.03	17.05	162281	12.2626	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20190605	26.238	26.29	26.238	26.29	391	21.5789	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190605	25.74	25.8	25.58	25.6	2250	21.2722	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190605	25.7005	25.7005	25.55	25.55	720	22.6721	down	up	incorrect
ECL.US	Ecolab Inc	20190605	190.26	193.12	188.72	193.12	1628774	188.2808	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190605	9.33	9.365	9.1	9.15	104332	9.15	down	up	incorrect
ECVT.US	Ecovyst Inc	20190605	15.97	15.98	15.6	15.91	76370	11.3048	down	down	correct
ED.US	Consolidated Edison Inc	20190605	88.05	89.55	87.61	89.32	1632598	81.1433	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190605	6.6	6.65	6.59	6.62	316023	5.4021	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190605	13.18	13.4	13.18	13.35	84263	9.7787	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190605	12.37	12.47	12.3	12.42	38631	9.3383	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190605	16.91	17.42	16.71	17.02	50832	17.02	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20190605	91.55	91.57	86.92	88.5	12435350	8.85	down	up	incorrect
EEA.US	The European Equity Fund Inc	20190605	8.38	8.4124	8.38	8.4124	408	7.9998	up	up	correct
EEX.US	Emerald Holding Inc	20190605	11.56	11.97	11.45	11.49	59952	11.2212	down	down	correct
EFL.US	Eaton Vance Floating	20190605	9.4	9.4	9.2601	9.33	41962	8.1813	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190605	13.18	13.18	13.1	13.15	55613	11.0229	down	down	correct
EFT.US	Eaton Vance Floating	20190605	13.45	13.48	13.4	13.43	84391	11.3477	down	down	correct
EFX.US	Equifax Inc	20190605	125	128.19	124.94	128	1002860	125.2069	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190605	13.1	13.1	13.01	13.02	9657	11.8852	down	down	correct
EGHT.US	8x8 Inc	20190605	23.99	24.17	23.58	24.08	702375	24.08	up	up	correct
EGO.US	Eldorado Gold Corporation	20190605	4.35	4.465	4.14	4.24	2861952	4.24	down	down	correct
EGP.US	EastGroup Properties Inc	20190605	111.94	112.935	111.35	112.6	659991	106.124	up	up	correct
EGY.US	VAALCO Energy Inc	20190605	1.58	1.59	1.47	1.48	338810	1.48	down	down	correct
EHC.US	Encompass Health Corporation	20190605	61.08	61.175	59.65	60.41	844948	58.0115	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20190605	9.63	9.72	9.63	9.71	54249	7.8678	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190605	9.85	9.85	9.8	9.84	19340	9.1244	down	down	correct
EIG.US	Employers Holdings Inc	20190605	42.3	42.355	41.86	42.34	99611	39.627	up	down	incorrect
EIX.US	Edison International	20190605	62.22	64.58	61.74	64.56	3102853	58.0612	up	up	correct
EL.US	The Estée Lauder Companies Inc	20190605	169.25	169.99	167.68	169.99	1083201	166.8937	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20190605	32.88	33.16	32.51	32.9	2162071	32.9	up	down	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190605	25	25	24.9	24.9	19340	22.1168	down	down	correct
ELF.US	e.l.f. Beauty Inc	20190605	11.53	11.53	10.99	11.25	615469	11.25	down	down	correct
ELP.US	Companhia Paranaense de Energia	20190605	12.39	12.72	12.3	12.35	1222142	5.3902	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20190605	120.12	123.33	120.12	123.23	1007408	58.4493	up	up	correct
ELVT.US	Elevate Credit Inc	20190605	4.32	4.34	4.22	4.31	140207	4.31	down	down	correct
ELY.US	Callaway Golf Company	20190605	15.6	15.81	15.425	15.76	3228639	15.7253	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190605	13.68	13.745	13.65	13.72	156314	10.973	up	up	correct
EME.US	EMCOR Group Inc	20190605	83.96	84.115	82.35	83.85	231016	82.9225	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20190605	14.35	14.4017	14.22	14.25	21610	11.4776	down	down	correct
EMN.US	Eastman Chemical Company	20190605	71.46	71.71	69.64	71.63	1551395	65.4636	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190605	9.15	9.16	8.99	9.05	40822	35.7721	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190605	25.28	25.28	25.21	25.26	19196	23.2505	down	down	correct
EMR.US	Emerson Electric Co	20190605	63.07	63.53	62.3448	63.29	5091581	59.1988	up	up	correct
ENB.US	Enbridge Inc	20190605	35.89	35.93	35.52	35.57	3604704	29.9901	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190605	26.33	26.33	26.22	26.25	42130	23.4874	down	down	correct
ENBL.US	Enable Midstream Partners LP	20190605	12.89	13.02	12.77	13	284996	9.7438	up	down	incorrect
ENIA.US	Enel Américas S.A	20190605	8.28	8.3	8.06	8.08	956039	7.3478	down	down	correct
ENIC.US	Enel Chile S.A	20190605	4.74	4.775	4.6873	4.73	319104	4.1068	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190605	25.05	25.13	25.01	25.0631	4600	22.1643	up	down	incorrect
ENLC.US	EnLink Midstream LLC	20190605	10.75	10.77	10.19	10.25	3422828	7.6487	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190605	26.32	26.32	26.2	26.29	6206	23.9725	down	down	correct
ENR.US	PA	20190605	95.82	95.99	94.9701	95.38	4030	77.5234	down	down	correct
ENS.US	EnerSys	20190605	60.24	61.015	59.37	60.85	348933	59.2501	up	down	incorrect
ENV.US	Envestnet Inc	20190605	69.26	69.33	67.91	68.93	174500	68.93	down	down	correct
ENVA.US	Enova International Inc	20190605	23.17	23.235	22.9	23	275445	23	down	down	correct
ENZ.US	Enzo Biochem Inc	20190605	3.57	3.61	3.41	3.45	88629	3.45	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20190605	5.5	5.63	5.45	5.57	265248	4.2623	up	up	correct
EOG.US	EOG Resources Inc	20190605	84.1	84.43	80.41	82.03	4593361	75.569	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190605	14.29	14.3	14.21	14.27	79771	11.9214	down	up	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190605	15.98	16.22	15.9	16.19	164978	13.7191	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190605	22.7	23	22.45	23	34165	20.8185	up	down	incorrect
EP.US	PC	20190605	49.86	49.86	49.75	49.75	1821	49.75	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20190605	23.75	23.94	23.22	23.89	245849	23.7568	up	up	correct
EPAM.US	EPAM Systems Inc	20190605	170	170.51	166.97	170.16	389469	170.16	up	up	correct
EPC.US	Edgewell Personal Care Company	20190605	30.14	30.18	29.27	29.57	784978	28.9879	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190605	28.3	28.34	28	28.1	2467946	22.8942	down	down	correct
EPR.US	PG	20190605	24.41	24.5477	24.41	24.45	4370	20.7716	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20190605	20.44	20.99	20.31	20.98	305585	18.7264	up	up	correct
EQC.US	PD	20190605	26.96	27.01	26.9	27	15509	23.5044	up	up	correct
EQNR.US	Equinor ASA	20190605	19.45	19.45	19.09	19.14	2421354	17.2868	down	down	correct
EQR.US	Equity Residential	20190605	76.09	77.37	75.49	77.25	1872754	70.8502	up	up	correct
EQS.US	Equus Total Return Inc	20190605	1.75	1.75	1.75	1.75	158	1.75
EQT.US	EQT Corporation	20190605	18.57	18.67	17.68	17.83	3944006	17.6366	down	down	correct
ERF.US	Enerplus Corporation	20190605	7.35	7.38	7.01	7.04	749549	6.6025	down	down	correct
ERJ.US	Embraer S.A	20190605	19.38	19.4	18.83	18.92	708239	18.92	down	down	correct
ES.US	Eversource Energy	20190605	74.88	76.42	74.65	76.32	2306835	71.3134	up	up	correct
ESE.US	ESCO Technologies Inc	20190605	72.64	73.62	72.06	73.44	118294	72.764	up	up	correct
ESGC.US	Eros STX Global Corporation	20190605	7.62	7.63	7.23	7.3	419178	7.3	down	down	correct
ESI.US	Element Solutions Inc	20190605	10.37	10.43	10.18	10.33	2907600	10.1752	down	down	correct
ESNT.US	Essent Group Ltd	20190605	47.85	48.25	46.96	48.19	623666	46.3942	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190605	15.41	15.67	15.37	15.67	573578	14.7887	up	down	incorrect
ESS.US	Essex Property Trust Inc	20190605	289.22	295.65	287.74	295.6	236993	273.5802	up	down	incorrect
ESTC.US	Elastic N.V	20190605	82.65	84.46	81.51	81.89	1564079	81.89	down	down	correct
ESTE.US	Earthstone Energy Inc	20190605	5.68	5.78	5.24	5.28	230858	5.28	down	down	correct
ETB.US	Eaton Vance Tax	20190605	15.31	15.355	15.22	15.25	65098	12.5066	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20190605	21.58	21.73	21.04	21.28	164600	17.9258	down	down	correct
ETG.US	Eaton Vance Tax	20190605	15.11	15.18	15.09	15.16	100844	12.5032	up	up	correct
ETJ.US	Eaton Vance Risk	20190605	9.27	9.27	9.16	9.21	287026	7.6208	down	down	correct
ETN.US	Eaton Corporation plc	20190605	78.47	78.71	77.55	78.22	1747553	73.0329	down	down	correct
ETO.US	Eaton Vance Tax	20190605	22.39	22.65	22.26	22.63	56904	18.5126	up	up	correct
ETP.US	P	20190605	18.77	18.78	18.77	18.78	235	17.2887	up	up	correct
ETR.US	Entergy Corporation	20190605	97.84	100.76	97.71	100.24	2699855	91.7554	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20190605	20.23	20.23	19.29	19.36	1409135	15.129	down	down	correct
ETV.US	Eaton Vance Tax	20190605	14.11	14.17	14.072	14.13	224763	11.2237	up	up	correct
ETW.US	Eaton Vance Tax	20190605	9.45	9.51	9.42	9.49	178761	7.7635	up	down	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190605	20.65	20.7008	20.61	20.61	9881	18.6177	down	down	correct
ETY.US	Eaton Vance Tax	20190605	11.4	11.5	11.35	11.48	243765	9.3806	up	up	correct
EURN.US	Euronav NV	20190605	8.39	8.43	8.27	8.3	240923	6.8575	down	down	correct
EVA.US	Enviva Partners LP	20190605	30.91	31.0813	30.37	30.42	58478	25.5576	down	down	correct
EVC.US	Entravision Communications Corporation	20190605	3.07	3.09	2.95	2.98	228579	2.6004	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20190605	6.14	6.15	6.115	6.14	94162	5.1931
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190605	13.1254	13.1754	13.0874	13.1454	6576	10.7275	up	up	correct
EVH.US	Evolent Health Inc	20190605	10.42	10.42	9.9851	10.24	971121	10.24	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20190605	12.33	12.37	12.23	12.29	78230	10.9964	down	down	correct
EVR.US	Evercore Inc	20190605	83.5	84.46	82.43	84.33	564862	78.8157	up	down	incorrect
EVRG.US	Evergy Inc	20190605	58.95	60.29	58.74	59.96	1455317	55.0544	up	up	correct
EVRI.US	Everi Holdings Inc	20190605	11.8	11.9	11.51	11.78	1038102	11.78	down	down	correct
EVT.US	Eaton Vance Tax	20190605	22.55	22.7	22.49	22.63	87896	18.7182	up	up	correct
EVTC.US	EVERTEC Inc	20190605	28.88	29.42	28.74	29.39	325146	28.9681	up	up	correct
EW.US	Edwards Lifesciences Corporation	20190605	175.5	177.91	175.09	177.3	3996381	59.1	up	up	correct
EXD.US	Eaton Vance Tax	20190605	9	9.08	8.99	9.08	37390	7.5934	up	down	incorrect
EXG.US	Eaton Vance Tax	20190605	7.87	7.91	7.81	7.91	568790	6.5559	up	up	correct
EXK.US	Endeavour Silver Corp	20190605	1.96	1.99	1.83	1.87	1113980	1.87	down	down	correct
EXP.US	Eagle Materials Inc	20190605	90.89	91.35	89.72	90.49	382427	89.5837	down	up	incorrect
EXPR.US	Express Inc	20190605	3.22	3.26	2.97	3	1941447	3	down	down	correct
EXR.US	Extra Space Storage Inc	20190605	107	109.8299	106.59	109.73	787850	100.6054	up	up	correct
EXTN.US	Exterran Corporation	20190605	14.07	14.2	13.44	13.52	101900	13.52	down	down	correct
FAF.US	First American Financial Corporation	20190605	53.03	53.67	52.71	53.25	535024	48.9284	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190605	32.38	32.41	31.73	31.9	207784	31.4327	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20190605	51.74	52.26	51.27	52.15	1305209	50.5386	up	up	correct
FBK.US	FB Financial Corporation	20190605	35.88	36.05	35.17	35.78	56748	34.8033	down	down	correct
FBP.US	First BanCorp	20190605	10.24	10.3	9.97	10.09	1378217	9.4891	down	down	correct
FC.US	Franklin Covey Co	20190605	32.15	32.77	32	32.33	33964	32.33	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20190605	13.01	13.05	12.84	13.01	273348	11.8214
FCN.US	FTI Consulting Inc	20190605	85.44	85.9	84.92	85.19	212124	85.19	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20190605	28.29	28.79	28.1	28.78	776050	25.5882	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190605	25.97	26.15	25.95	26	2700	22.0059	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190605	11.94	11.9599	11.9	11.9	40768	9.4176	down	up	incorrect
FCX.US	Freeport	20190605	10.35	10.4	9.8	10.1	25823471	9.8977	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190605	13.38	13.41	13.27	13.35	59478	11.1348	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20190605	26.35	26.75	26.1	26.5	172422	25.6428	up	down	incorrect
FDS.US	FactSet Research Systems Inc	20190605	286	287.955	283.13	286.95	474253	280.1472	up	up	correct
FDX.US	FedEx Corporation	20190605	161	161.5	157.77	158.59	2241037	152.6898	down	down	correct
FE.US	FirstEnergy Corp	20190605	42.02	43.245	41.98	43.07	4374539	38.8305	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190605	2.24	2.24	2.12	2.17	14885	2.0719	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20190605	11.48	11.48	11.35	11.46	197339	8.9466	down	down	correct
FENG.US	Phoenix New Media Limited	20190605	3.52	3.605	3.4	3.46	105455	0.2335	down	down	correct
FERG.US	Ferguson plc	20190605	66.25	66.25	66.25	66.25	300	61.7695
FET.US	Forum Energy Technologies Inc	20190605	3.83	3.89	3.59	3.65	701702	73	down	down	correct
FF.US	FutureFuel Corp	20190605	10.77	10.77	10.295	10.38	115967	6.3088	down	up	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20190605	14.76	14.86	14.67	14.76	57133	12.1225
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190605	19.72	19.73	19.6014	19.73	89505	16.5363	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190605	6.12	6.16	6.05	6.06	54681	4.8472	down	down	correct
FHI.US	Federated Hermes Inc	20190605	31.82	31.9	31.2	31.87	450497	27.9067	up	up	correct
FICO.US	Fair Isaac Corporation	20190605	300	303.72	298.69	302	310302	302	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190605	15.56	15.64	15.47	15.6	50070	13.348	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20190605	20.04	20.1	20.01	20.01	134338	16.707	down	down	correct
FINV.US	FinVolution Group	20190605	5	5.04	4.66	4.71	588500	4.2675	down	up	incorrect
FIS.US	Fidelity National Information Services Inc	20190605	121.19	121.975	120.58	121.79	2277885	118.1779	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190605	8.79	8.82	8.78	8.8	25008	8.2542	up	up	correct
FIX.US	Comfort Systems USA Inc	20190605	49.3	49.33	48.54	49.06	102796	48.0642	down	up	incorrect
FL.US	Foot Locker Inc	20190605	41.37	41.77	40.14	40.94	5365973	38.3298	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190605	19.6	19.85	19.6	19.81	39749	16.6182	up	up	correct
FLO.US	Flowers Foods Inc	20190605	22.78	22.825	22.575	22.68	1270157	20.6426	down	down	correct
FLOW.US	SPX FLOW Inc	20190605	38.11	38.43	37.01	37.41	161772	37.2595	down	down	correct
FLR.US	Fluor Corporation	20190605	29.34	29.64	28.79	29.44	3320559	28.6291	up	up	correct
FLS.US	Flowserve Corporation	20190605	48.6	49	47.815	48.4	1120402	45.7781	down	up	incorrect
FLT.US	FLEETCOR Technologies Inc	20190605	258.64	263.13	250.77	251.65	1582977	251.65	down	down	correct
FMC.US	FMC Corporation	20190605	78.83	79.21	76.97	78.61	1771481	75.0563	down	up	incorrect
FMN.US	Federated Premier Municipal Income Fund	20190605	13.76	13.77	13.69	13.69	15176	12.2341	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190605	37.59	37.61	37.28	37.45	155027	36.0788	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190605	96.37	97.23	96.15	96.94	215584	92.3839	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20190605	13.77	13.77	13.73	13.73	2134	12.1241	down	up	incorrect
FN.US	Fabrinet	20190605	45.4	45.4	43.9	44.73	234444	44.73	down	down	correct
FNB.US	PE	20190605	28.25	28.63	28.1079	28.1303	7472	23.9902	down	down	correct
FND.US	Floor & Decor Holdings Inc	20190605	38	38.65	37.22	38.03	1135400	38.03	up	up	correct
FNF.US	Fidelity National Financial Inc	20190605	40	40.385	39.89	40.16	822739	36.5226	up	up	correct
FNV.US	Franco	20190605	78.26	78.89	77.5	78.06	626985	76.3656	down	down	correct
FOA.US	Finance Of America Companies Inc	20190605	9.7	9.75	9.7	9.75	1110	9.75	up	up	correct
FOE.US	Ferro Corporation	20190605	14.57	14.615	14.27	14.39	411193	14.39	down	down	correct
FOF.US	Cohen & Steers Closed	20190605	12.48	12.5625	12.39	12.39	61682	10.2214	down	down	correct
FOR.US	Forestar Group Inc	20190605	18.05	18.29	17.41	17.51	27592	17.51	down	up	incorrect
FPAC.US	U	20190605	10.06	10.06	10.04	10.05	33098	8.6985	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190605	21.69	21.87	21.63	21.85	133581	18.443	up	up	correct
FPH.US	Five Point Holdings LLC	20190605	7.72	7.72	7.48	7.67	74061	7.67	down	up	incorrect
FPI.US	Farmland Partners Inc	20190605	6.32	6.5	6.295	6.32	220436	5.9328
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190605	9.05	9.05	8.92	8.99	160890	7.1724	down	down	correct
FR.US	First Industrial Realty Trust Inc	20190605	35.37	36	35.37	36	971610	33.8849	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190605	12.88	12.9	12.8	12.85	78041	10.7291	down	down	correct
FRO.US	Frontline Ltd	20190605	7.94	8.06	7.84	8.04	679092	6.5865	up	down	incorrect
FRT.US	PC	20190605	25.09	25.09	24.9	24.9	15646	22.0118	down	up	incorrect
FSK.US	FS KKR Capital Corp	20190605	6	6.02	5.92	5.92	415671	16.7623	down	down	correct
FSLY.US	Fastly Inc	20190605	20.83	20.83	19.52	19.77	604417	19.77	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20190605	2.77	2.79	2.56	2.6	1744627	2.6	down	down	correct
FSR.US	Fisker Inc	20190605	9.91	9.91	9.91	9.91	400	9.91
FSS.US	Federal Signal Corporation	20190605	25.7	25.805	25.39	25.68	181084	25.0527	down	down	correct
FT.US	Franklin Universal Trust	20190605	6.99	7.05	6.98	7.03	135400	6.1218	up	up	correct
FTCH.US	Farfetch Limited	20190605	19.34	19.44	18.975	19	2780433	19	down	down	correct
FTI.US	TechnipFMC plc	20190605	20.8696	20.9082	20.2907	20.7055	4276581	14.8913	down	down	correct
FTK.US	Flotek Industries Inc	20190605	3.46	3.5	3.37	3.4	523356	3.4	down	down	correct
FTS.US	Fortis Inc	20190605	38.4	38.62	38.35	38.43	390506	35.1123	up	up	correct
FTV.US	Fortive Corporation	20190605	78.23	78.87	77.59	78.83	1661475	65.3198	up	up	correct
FUBO.US	fuboTV Inc	20190605	4.5	4.5	4.125	4.25	2147	4.25	down	down	correct
FUL.US	H.B. Fuller Company	20190605	42.65	43.005	41.44	42.93	294165	41.5436	up	up	correct
FUN.US	Cedar Fair L.P	20190605	50.47	50.47	49.24	49.44	94240	46.7814	down	down	correct
G.US	Genpact Limited	20190605	36.46	36.6	36.28	36.43	1378100	35.66	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20190605	6.17	6.2	6.13	6.19	475771	4.7677	up	up	correct
GAM.US	PB	20190605	26.9299	26.9299	26.79	26.7907	1795	22.6937	down	up	incorrect
GATX.US	GATX Corporation	20190605	73.83	73.86	72.06	73.37	197809	68.6812	down	up	incorrect
GB.US	Global Blue Group Holding AG	20190605	10.06	10.06	10.04	10.05	33098	10.05	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190605	23.37	23.4635	23.22	23.25	36479	19.765	down	down	correct
GBL.US	GAMCO Investors Inc	20190605	17.96	18.6	17.96	18.01	26564	15.6498	up	up	correct
GBX.US	The Greenbrier Companies Inc	20190605	28.99	29.2465	27.95	28.29	294972	25.6985	down	down	correct
GCI.US	Gannett Co Inc	20190605	9.28	9.28	9.14	9.18	355363	8.1162	down	up	incorrect
GCO.US	Genesco Inc	20190605	46.93	47.59	42.92	43.31	252010	43.31	down	up	incorrect
GCP.US	GCP Applied Technologies Inc	20190605	26.62	26.9	26.3	26.53	945442	26.53	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190605	4.96	4.99	4.94	4.97	56705	3.9762	up	down	incorrect
GD.US	General Dynamics Corporation	20190605	168.33	171.97	168.23	171.94	1251641	160.9212	up	up	correct
GDDY.US	GoDaddy Inc	20190605	72.24	72.6	70.65	72.41	1295052	72.41	up	down	incorrect
GDL.US	The GDL Fund	20190605	9.25	9.2694	9.18	9.2	7854	8.1394	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190605	16.4	16.52	16.4	16.52	27622	13.7788	up	up	correct
GDOT.US	Green Dot Corporation	20190605	49.28	50.153	48.04	49.21	576428	49.21	down	up	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20190605	20.75	20.83	20.56	20.74	119507	17.7103	down	down	correct
GE.US	General Electric Company	20190605	10.07	10.09	9.82	9.89	5145422	78.2419	down	down	correct
GEF.US	Greif Inc	20190605	39	39.15	38.4	38.82	243904	34.6415	down	down	correct
GEL.US	Genesis Energy L.P	20190605	22	22	21.59	21.71	1005391	17.2489	down	down	correct
GEO.US	The GEO Group Inc	20190605	21.93	22.27	21.885	22.19	488862	17.8678	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190605	5.29	5.29	5.16	5.19	247143	39.6011	down	down	correct
GES.US	Guess' Inc	20190605	16.39	16.6	15.79	15.91	3469393	15.0295	down	down	correct
GF.US	The New Germany Fund Inc	20190605	13.78	13.7901	13.54	13.54	26624	11.1808	down	up	incorrect
GFF.US	Griffon Corporation	20190605	15.25	15.48	15.11	15.44	118791	14.9395	up	up	correct
GFI.US	Gold Fields Limited	20190605	5.15	5.28	5.015	5.08	16380382	4.7685	down	down	correct
GGB.US	Gerdau S.A	20190605	3.56	3.565	3.45	3.48	5105472	3.0291	down	up	incorrect
GGG.US	Graco Inc	20190605	49	49.25	48.51	49.08	303486	47.6356	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20190605	20.63	20.97	20.6	20.83	21944	16.014	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190605	8.08	8.08	7.92	8	51114	5.9923	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190605	11.22	11.36	11.19	11.24	24669	9.7237	up	up	correct
GHC.US	Graham Holdings Company	20190605	693.49	700	690	692.17	31799	672.8475	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20190605	11.96	11.96	11.4028	11.52	46958	11.2676	down	down	correct
GHL.US	Greenhill & Co. Inc	20190605	16.12	16.27	15.66	15.77	277184	15.2139	down	down	correct
GHM.US	Graham Corporation	20190605	20.48	20.73	20.31	20.73	8489	19.183	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20190605	13.85	13.921	13.84	13.91	92917	11.166	up	down	incorrect
GIB.US	CGI Inc	20190605	72.89	74.12	72.89	73.69	170214	73.69	up	up	correct
GIC.US	Global Industrial Company	20190605	20.83	20.83	20.03	20.08	58853	17.6019	down	down	correct
GIL.US	Gildan Activewear Inc	20190605	36.39	36.69	36.37	36.58	304419	35.4676	up	up	correct
GIM.US	Templeton Global Income Fund	20190605	6.24	6.3	6.24	6.3	280840	5.4534	up	up	correct
GIS.US	General Mills Inc	20190605	51.55	51.65	51	51.28	4372262	47.0497	down	down	correct
GIX.US	WS	20190605	388.8	388.8	388.3	388.5	3551	385.1615	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190605	9.8017	9.8017	9.8017	9.8017	1	8.116
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190605	23.06	23.06	22.98	23	6672	22.0917	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190605	20.35	20.4001	20.35	20.4001	1101	19.5503	up	up	correct
GKOS.US	Glaukos Corporation	20190605	67.47	68.66	66.42	67.7	334466	67.7	up	up	correct
GLOB.US	Globant S.A	20190605	91.1	92.74	90.25	90.76	336450	90.76	down	down	correct
GLOG.US	PA	20190605	26.51	26.53	26.51	26.53	709	21.3018	up	up	correct
GLOP.US	PC	20190605	24.2253	24.37	24.14	24.37	6474	18.5126	up	up	correct
GLT.US	Glatfelter Corporation	20190605	15.87	15.995	15.68	15.99	113338	14.6302	up	up	correct
GLW.US	Corning Incorporated	20190605	30.12	30.375	29.8552	30.36	4398443	28.3302	up	up	correct
GM.US	General Motors Company	20190605	36.04	36.14	35.33	35.84	9605600	34.3164	down	down	correct
GME.US	GameStop Corp	20190605	5.49	5.59	4.71	5.04	39354238	5.04	down	up	incorrect
GMED.US	Globus Medical Inc	20190605	40.24	40.5	39.44	39.74	380110	39.74	down	down	correct
GMRE.US	PA	20190605	25.98	26.19	25.96	26.11	6393	21.8195	up	up	correct
GMS.US	GMS Inc	20190605	18.16	18.29	17.73	18.1	413081	18.1	down	up	incorrect
GNE.US	PA	20190605	8.3	8.4	8.2875	8.3965	4200	7.0016	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190605	7.72	7.73	7.41	7.56	180479	6.8207	down	down	correct
GNRC.US	Generac Holdings Inc	20190605	58.24	58.58	57.13	58.11	259859	58.11	down	down	correct
GNT.US	PA	20190605	24.58	24.65	24.5097	24.6154	1015	21.9405	up	up	correct
GNW.US	Genworth Financial Inc	20190605	3.35	3.39	3.13	3.25	4493868	3.25	down	up	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20190605	20.21	20.245	20.15	20.17	138149	15.3799	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190605	14.8	14.95	14.32	14.42	1149801	14.4143	down	down	correct
GOLD.US	Barrick Gold Corporation	20190605	13.45	13.535	12.94	13.23	18005189	12.5168	down	down	correct
GOLF.US	Acushnet Holdings Corp	20190605	24.39	24.89	24.3	24.88	161557	23.841	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20190605	34.92	34.94	32.83	32.92	3237795	32.92	down	up	incorrect
GPC.US	Genuine Parts Company	20190605	101.5	101.5378	100.22	101.22	715295	93.0607	down	down	correct
GPI.US	Group 1 Automotive Inc	20190605	78.55	78.94	74.92	75.35	202253	73.8324	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190605	25.3068	25.3611	25.24	25.24	6301	22.403	down	down	correct
GPK.US	Graphic Packaging Holding Company	20190605	13.98	14.09	13.79	13.98	5045901	13.2647
GPM.US	Guggenheim Enhanced Equity Income Fund	20190605	7.96	7.98	7.88	7.96	101507	6.5576
GPMT.US	Granite Point Mortgage Trust Inc	20190605	18.96	19.02	18.74	18.89	441789	15.5297	down	down	correct
GPN.US	Global Payments Inc	20190605	154.48	157.11	153.19	157.08	2237653	155.3694	up	up	correct
GPRK.US	GeoPark Limited	20190605	16.9024	17.251	16.5838	17.1315	279817	16.7405	up	up	correct
GPS.US	The Gap Inc	20190605	19.16	19.3203	18.31	18.44	6323502	17.4011	down	up	incorrect
GPX.US	GP Strategies Corporation	20190605	13.82	13.955	13.32	13.38	251801	13.38	down	down	correct
GRC.US	The Gorman	20190605	30.82	30.91	29.9	30.24	24445	28.9491	down	down	correct
GRP.US	UN	20190605	45.13	45.26	44.9	44.9	15195	39.4241	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190605	10.31	10.3309	10.25	10.27	16890	8.9105	down	down	correct
GS.US	The Goldman Sachs Group Inc	20190605	190.1	190.16	187.01	188.44	1968185	178.6983	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20190605	19.25	19.46	19.0014	19.4	124596	15.023	up	down	incorrect
GSK.US	GlaxoSmithKline plc	20190605	38.95	39.02	38.64	38.67	2087140	34.0027	down	up	incorrect
GSL.US	PB	20190605	22.1944	22.27	22.13	22.1949	2278	17.0762	up	down	incorrect
GTES.US	Gates Industrial Corporation plc	20190605	11.71	11.75	11.37	11.52	489969	11.52	down	down	correct
GTLS.US	Chart Industries Inc	20190605	79.09	79.3389	77.645	78.19	257787	78.19	down	down	correct
GTN.US	Gray Television Inc	20190605	17.34	17.35	16.56	16.59	782851	16.343	down	down	correct
GTNA.US	Gray Television Inc	20190605	17.0379	17.0386	16.68	16.68	2698	16.6083	down	down	correct
GTS.US	Triple	20190605	25.32	25.495	24.24	24.26	70617	24.26	down	down	correct
GTY.US	Getty Realty Corp	20190605	31.31	31.9	31.31	31.9	85066	27.6768	up	up	correct
GUT.US	The Gabelli Utility Trust	20190605	6.98	7.02	6.98	7.01	183312	5.7894	up	up	correct
GVA.US	Granite Construction Incorporated	20190605	42.86	42.86	41.61	41.98	133721	39.9176	down	down	correct
GWB.US	Great Western Bancorp Inc	20190605	32.67	32.86	31.94	32.57	365592	31.0988	down	up	incorrect
GWRE.US	Guidewire Software Inc	20190605	94.5	95.32	90.2	95.15	3850486	95.15	up	up	correct
GWW.US	W.W. Grainger Inc	20190605	270.99	273.14	265.71	269.16	328015	257.9069	down	down	correct
GYC.US	Cabco Series 2004	20190605	23.22	23.5	23.12	23.5	216886	21.9052	up	up	correct
H.US	Hyatt Hotels Corporation	20190605	73.22	73.39	71.61	72.85	491500	72.3159	down	down	correct
HAE.US	Haemonetics Corporation	20190605	101.26	103.33	101.26	103.24	465839	103.24	up	up	correct
HAL.US	Halliburton Company	20190605	21.93	22.035	20.98	21.19	21224801	20.2361	down	up	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190605	25.75	26.15	25.75	26.04	416878	23.5211	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190605	16.89	17.29	16.635	16.76	38777	15.816	down	down	correct
HBI.US	Hanesbrands Inc	20190605	15.97	16.14	15.52	15.91	4433647	14.3731	down	down	correct
HBM.US	Hudbay Minerals Inc	20190605	5.05	5.06	4.73	4.79	783921	4.7441	down	down	correct
HCA.US	HCA Healthcare Inc	20190605	126.83	126.83	123.94	124.75	1981067	122.2277	down	down	correct
HCC.US	Warrior Met Coal Inc	20190605	27.16	27.5	26.985	27.17	991435	26.4143	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190605	875	875	875	875	0	874.1515
HCHC.US	HC2 Holdings Inc	20190605	2.65	2.66	2.5	2.52	235821	2.52	down	down	correct
HCI.US	HCI Group Inc	20190605	41.16	41.34	40.86	41.15	30232	38.343	down	down	correct
HCXY.US	Hercules Capital Inc	20190605	25.26	25.38	25.05	25.2504	14928	21.7142	down	down	correct
HD.US	The Home Depot Inc	20190605	194.01	196.72	193.08	196.69	3704587	185.893	up	up	correct
HDB.US	HDFC Bank Limited	20190605	127.74	128.8	126.81	128.03	718285	63.1076	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20190605	42.12	43.27	42.06	43.09	359876	39.7125	up	up	correct
HEI.US	HEICO Corporation	20190605	125.33	127.7	125.33	127.14	768502	126.729	up	up	correct
HEP.US	Holly Energy Partners L.P	20190605	27.23	27.26	26.83	27.07	51245	21.3543	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190605	13.87	13.9	13.77	13.83	26627	10.9933	down	down	correct
HES.US	Hess Corporation	20190605	55.99	56.06	53.58	54.18	4479733	51.6268	down	down	correct
HESM.US	Hess Midstream LP	20190605	19.49	19.49	19	19	72146	15.3644	down	down	correct
HFC.US	HollyFrontier Corporation	20190605	39.74	40.95	38.91	40.83	2840520	38.0011	up	down	incorrect
HGLB.US	Highland Global Allocation Fund	20190605	11.12	11.31	10.96	11	115238	7.8947	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190605	26.45	26.78	26.04	26.7	1676900	26.7	up	up	correct
HHC.US	The Howard Hughes Corporation	20190605	103.24	103.41	101.3501	102.17	160521	102.17	down	down	correct
HI.US	Hillenbrand Inc	20190605	38.9	38.9	38.1	38.38	164526	35.7819	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20190605	53.9	54.95	53.9	54.95	2239241	51.622	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190605	212.38	215.99	211.49	215.81	259284	204.3142	up	up	correct
HIL.US	Hill International Inc	20190605	2.64	2.75	2.6008	2.72	70651	2.72	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190605	4.89	4.93	4.89	4.92	1179015	4.0455	up	up	correct
HIW.US	Highwoods Properties Inc	20190605	43.64	44.5	43.6	44.42	551366	39.5533	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190605	6.55	6.59	6.54	6.58	150425	5.2437	up	up	correct
HL.US	PB	20190605	49.51	49.77	49.4781	49.4781	500	42.0874	down	down	correct
HLF.US	Herbalife Nutrition Ltd	20190605	43.56	43.96	42.93	42.94	1713064	42.94	down	up	incorrect
HLI.US	Houlihan Lokey Inc	20190605	45.51	45.52	44.87	45.12	344258	42.698	down	down	correct
HLIO.US	Helios Technologies Inc.	20190605	44.6	45.1	43.62	44.59	56793	43.7537	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20190605	90.46	90.99	89.62	90	1777282	89.5826	down	up	incorrect
HLX.US	Helix Energy Solutions Group Inc	20190605	7.02	7.115	6.87	6.98	980878	6.98	down	down	correct
HMC.US	Honda Motor Co. Ltd	20190605	25.82	26	25.455	25.63	507182	23.7433	down	down	correct
HMLP.US	PA	20190605	25.85	25.85	25.66	25.66	13809	20.5437	down	down	correct
HMN.US	Horace Mann Educators Corporation	20190605	41.52	41.82	41.09	41.81	105215	38.5082	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190605	1.9	1.94	1.83	1.87	4897372	1.8279	down	down	correct
HNGR.US	Hanger Inc	20190605	18.91	19.19	18.81	18.95	170746	18.95	up	up	correct
HNI.US	HNI Corporation	20190605	34.98	35.64	34.65	35.42	152012	32.4115	up	up	correct
HNP.US	Huaneng Power International Inc	20190605	25	25.09	24.79	24.85	22043	21.3757	down	up	incorrect
HOG.US	Harley	20190605	34.39	34.53	33.94	34.37	1991153	32.6711	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190605	18.61	18.6548	18.19	18.36	601808	17.2295	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20190605	10	10.09	9.11	9.97	142986	9.97	down	down	correct
HP.US	Helmerich & Payne Inc	20190605	50.7	51.43	49.44	51	1621540	43.4657	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20190605	14.33	14.36	13.92	14.09	8914073	12.764	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20190605	22.3	22.37	22.23	22.26	39527	18.4221	down	up	incorrect
HPI.US	John Hancock Preferred Income Fund	20190605	22.91	23.12	22.91	23.11	41586	19.2357	up	up	correct
HPQ.US	HP Inc	20190605	19.5	19.65	19.19	19.56	8291306	17.9125	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20190605	18.67	18.8098	18.67	18.8	60905	15.5274	up	up	correct
HQH.US	Tekla Healthcare Investors	20190605	19.29	19.29	19.0301	19.15	151113	15.48	down	up	incorrect
HQL.US	Tekla Life Sciences Investors	20190605	15.93	16	15.81	15.87	104959	12.8585	down	up	incorrect
HR.US	Healthcare Realty Trust Incorporated	20190605	31.93	32.42	31.85	32.37	662131	29.3771	up	up	correct
HRB.US	H&R Block Inc	20190605	27.3	27.6	27.07	27.55	2068584	23.9413	up	down	incorrect
HRC.US	Hill	20190605	101.28	101.7198	99.66	101.43	498749	99.2671	up	down	incorrect
HRI.US	Herc Holdings Inc	20190605	37.95	38.25	37.16	37.66	155954	37.5588	down	up	incorrect
HRL.US	Hormel Foods Corporation	20190605	40.59	41.42	40.41	41.42	2304899	39.343	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20190605	15.45	15.49	15.21	15.46	114569	14.4672	up	up	correct
HSBC.US	HSBC Holdings plc	20190605	41.11	41.175	40.96	41.14	1450055	37.4265	up	up	correct
HSC.US	Harsco Corporation	20190605	27.41	27.71	26.74	26.8	662392	26.8	down	down	correct
HSY.US	The Hershey Company	20190605	133.69	136.33	133.3	136.01	1730414	129.1572	up	up	correct
HT.US	PE	20190605	24.15	24.15	23.995	24.025	3406	18.9393	down	up	incorrect
HTA.US	Healthcare Trust of America Inc	20190605	28.71	29.2	28.69	29.2	1031251	26.2865	up	up	correct
HTD.US	John Hancock Tax	20190605	24.4	24.69	24.38	24.69	44326	20.5549	up	up	correct
HTGC.US	Hercules Capital Inc	20190605	13.03	13.07	12.96	12.97	316372	10.0797	down	down	correct
HTH.US	Hilltop Holdings Inc	20190605	20.9	21.22	20.7	21.03	421822	20.218	up	up	correct
HTY.US	John Hancock Investments	20190605	6.75	6.77	6.74	6.75	13041	5.152
HUBB.US	Hubbell Incorporated	20190605	122.2	123.03	118.47	122.98	338096	115.8658	up	up	correct
HUBS.US	HubSpot Inc	20190605	166.75	169.71	160.93	169.41	697768	169.41	up	up	correct
HUM.US	Humana Inc	20190605	253.62	255.1684	250.54	251.93	1665931	247.5498	down	down	correct
HUN.US	Huntsman Corporation	20190605	19.27	19.35	18.73	19.05	1593992	17.5713	down	down	correct
HUYA.US	HUYA Inc	20190605	22.1	22.17	20.88	21.11	2637142	21.11	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20190605	17.41	17.61	17.17	17.28	282537	13.9674	down	down	correct
HWM.US	Howmet Aerospace Inc	20190605	22.6	22.98	22.585	22.98	3030224	22.9113	up	up	correct
HXL.US	Hexcel Corporation	20190605	75	76	74.85	74.95	463650	74.4538	down	down	correct
HY.US	Hyster	20190605	48.31	48.54	46.53	47.95	115042	45.1141	down	down	correct
HYB.US	The New America High Income Fund Inc	20190605	8.65	8.69	8.65	8.68	44539	7.2037	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190605	14.65	14.94	14.6028	14.85	54305	12.2187	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190605	10.35	10.4473	10.33	10.38	390581	8.3924	up	up	correct
HZN.US	Horizon Global Corporation	20190605	4.25	4.31	4.12	4.18	56638	4.18	down	down	correct
HZO.US	MarineMax Inc	20190605	16.65	16.72	15.68	15.9	338087	15.9	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190605	8.66	8.89	8.56	8.89	31432	7.2153	up	up	correct
IAG.US	IAMGOLD Corporation	20190605	2.78	2.865	2.74	2.77	7959681	2.77	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190605	51.33	51.76	51.1	51.3	4865	48.9571	down	down	correct
IBM.US	International Business Machines Corporation	20190605	133.2602	133.49	130.3528	131.3719	3161584	110.9854	down	down	correct
IBN.US	ICICI Bank Limited	20190605	11.91	11.925	11.77	11.83	9235307	11.7669	down	down	correct
IBP.US	Installed Building Products Inc	20190605	53.6	54.35	53.23	53.96	171086	53.4315	up	up	correct
ICD.US	Independence Contract Drilling Inc	20190605	1.94	2.02	1.83	1.85	10778	37	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190605	84.17	85.01	84	84.95	2136404	82.2004	up	down	incorrect
ICL.US	ICL Group Ltd	20190605	5.23	5.34	5.22	5.31	351420	4.5671	up	up	correct
IDA.US	IDACORP Inc	20190605	101.68	103.54	101.64	103.3	272325	96.3227	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190605	11.72	11.8	11.72	11.76	26191	9.824	up	up	correct
IDT.US	IDT Corporation	20190605	6.55	6.76	6.14	6.38	88481	6.38	down	down	correct
IEX.US	IDEX Corporation	20190605	158.14	158.98	154.95	158.11	399043	153.738	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190605	142.19	142.56	134.15	141.15	2242447	132.0929	down	down	correct
IFN.US	The India Fund Inc	20190605	22.04	22.04	21.86	21.98	74780	15.8885	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190605	10.31	10.33	10.22	10.24	67067	8.2447	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190605	6.31	6.3147	6.24	6.28	405551	5.2225	down	up	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190605	20.91	21.09	20.83	21.09	19947	19.0021	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190605	7.39	7.4	7.34	7.36	352055	5.932	down	down	correct
IGT.US	International Game Technology PLC	20190605	13.52	13.56	12.45	12.5	4913418	11.6779	down	down	correct
IHC.US	Independence Holding Company	20190605	37.57	38.03	37.55	37.62	3747	36.4364	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190605	7.36	7.37	7.3	7.36	87079	6.0072
IHG.US	InterContinental Hotels Group PLC	20190605	64.68	64.83	64.41	64.65	37264	62.7823	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190605	10.32	10.413	10.29	10.39	152798	8.8186	up	down	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20190605	10.05	10.36	10.05	10.22	46195	8.7361	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190605	21.57	21.57	20.98	21.29	48934	20.4466	down	down	correct
IIIN.US	Insteel Industries Inc	20190605	19.68	19.68	18.98	19.13	48639	16.9029	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190605	14.83	14.9	14.76	14.88	112963	13.1839	up	up	correct
IIPR.US	PA	20190605	30.4603	30.4603	30	30.2812	499	25.4071	down	down	correct
IMAX.US	IMAX Corporation	20190605	21.33	21.36	20.62	20.64	319525	20.64	down	down	correct
INFO.US	IHS Markit Ltd	20190605	58.55	59.5	58.38	59.04	1728251	58.0781	up	up	correct
INFY.US	Infosys Limited	20190605	10.56	10.57	10.43	10.44	7705302	9.7357	down	down	correct
ING.US	ING Groep N.V	20190605	11.17	11.19	11.075	11.11	2765188	10.262	down	down	correct
INGR.US	Ingredion Incorporated	20190605	80.84	81.14	79.92	80.6	681061	74.6622	down	down	correct
INN.US	Summit Hotel Properties Inc	20190605	11.56	11.67	11.47	11.59	428135	11.0646	up	up	correct
INS.US	Intelligent Systems Corporation	20190605	30	30.71	25	26.47	372660	26.47	down	down	correct
INSI.US	Insight Select Income Fund	20190605	19.01	19.1	18.99	19.0925	12760	16.2795	up	up	correct
INSP.US	Inspire Medical Systems Inc	20190605	54.52	55.185	53.3	53.52	374445	53.52	down	up	incorrect
INSW.US	PA	20190605	25.44	25.52	25.44	25.49	6550	23.4475	up	up	correct
INT.US	World Fuel Services Corporation	20190605	31.37	32.2	31.18	32.14	744760	30.9078	up	up	correct
INVH.US	Invitation Homes Inc	20190605	26.08	26.39	25.8	26.32	5971391	25.0641	up	up	correct
IO.US	ION Geophysical Corporation	20190605	8.8	8.8	8	8.43	243254	8.43	down	down	correct
IP.US	International Paper Company	20190605	44.05	44.21	43.11	44.2	3109446	37.4056	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190605	21.77	21.83	21.56	21.69	2532096	19.4761	down	down	correct
IPI.US	Intrepid Potash Inc	20190605	3.33	3.45	3.25	3.26	54428	32.6	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20190605	12.26	12.28	12.2	12.25	43418	10.828	down	down	correct
IQV.US	IQVIA Holdings Inc	20190605	136.93	138.64	136.09	138.17	1283456	138.17	up	up	correct
IR.US	Ingersoll Rand Inc	20190605	34.28	34.52	33.49	33.6	1733608	30.6335	down	down	correct
IRL.US	The New Ireland Fund Inc	20190605	9.0015	9.1158	9.0015	9.11	1413	7.1241	up	up	correct
IRM.US	Iron Mountain Incorporated	20190605	30.9	31.49	30.57	31.46	3886055	25.7527	up	up	correct
IRT.US	Independence Realty Trust Inc	20190605	11.1	11.24	11.04	11.24	366890	10.0132	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190605	14.06	14.19	14.05	14.19	71776	11.483	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190605	25.8	25.86	25.8	25.83	24273	25.4522	up	up	correct
IT.US	Gartner Inc	20190605	152.11	154.54	151.75	154.47	234609	154.47	up	up	correct
ITCB.US	Itaú Corpbanca	20190605	12.01	12.0723	11.9826	12.0723	1074	10.664	up	up	correct
ITGR.US	Integer Holdings Corporation	20190605	72.8	73.32	72.06	72.99	140808	72.99	up	up	correct
ITT.US	ITT Inc	20190605	60.75	60.9	59.68	60.24	511953	58.5419	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20190605	9.0434	9.0534	8.7736	8.8436	11880430	6.5837	down	down	correct
ITW.US	Illinois Tool Works Inc	20190605	146.27	147.21	144.84	147.17	1006145	138.4872	up	up	correct
IVC.US	Invacare Corporation	20190605	5.39	5.62	5.3698	5.51	407214	5.4677	up	down	incorrect
IVH.US	Ivy Funds	20190605	13.35	13.41	13.3133	13.39	56472	10.7309	up	up	correct
IVR.US	PC	20190605	25.34	25.36	25.2849	25.32	121946	20.7779	down	down	correct
IVZ.US	Invesco Ltd	20190605	20.73	20.78	20.27	20.62	5065303	18.2184	down	down	correct
IX.US	ORIX Corporation	20190605	71.92	71.92	71.28	71.51	26744	66.5476	down	down	correct
J.US	Jacobs Engineering Group Inc	20190605	79.07	80.18	78.89	80.04	938166	78.5276	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20190605	10.25	10.44	9.965	10.23	36909	10.23	down	down	correct
JBGS.US	JBG SMITH Properties	20190605	39.58	39.94	39.43	39.89	290502	37.2267	up	down	incorrect
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190605	27.23	27.23	27.23	27.23	200	23.8242
JBL.US	Jabil Inc	20190605	26.26	26.49	25.55	25.94	959416	25.4186	down	down	correct
JBT.US	John Bean Technologies Corporation	20190605	108.11	108.94	106.64	108.64	68220	107.6764	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190605	13.47	13.52	13.37	13.5	49200	10.8357	up	up	correct
JCI.US	Johnson Controls International plc	20190605	39.83	39.93	39.29	39.46	17685869	37.0438	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190605	9.67	9.75	9.67	9.75	16355	8.3302	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190605	10.3	10.7	10.26	10.51	68944	8.564	up	up	correct
JEF.US	Jefferies Financial Group Inc	20190605	18.42	18.49	17.94	18.09	2092681	15.7335	down	up	incorrect
JELD.US	JELD	20190605	20.69	20.8	20.11	20.22	268526	20.22	down	up	incorrect
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190605	8.65	8.68	8.61	8.68	9962	7.5845	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190605	6.96	7	6.94	6.94	7032	6.4224	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20190605	9.77	9.77	9.73	9.74	95837	8.0714	down	down	correct
JGH.US	Nuveen Global High Income Fund	20190605	15.09	15.2	15.09	15.15	30703	12.3272	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190605	10.029	10.029	9.98	9.98	9747	8.7394	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190605	9.85	9.87	9.81	9.84	69298	9.0192	down	down	correct
JHG.US	Janus Henderson Group plc	20190605	20.86	20.97	20.5	20.59	806200	17.9535	down	down	correct
JHI.US	John Hancock Investors Trust	20190605	16.11	16.19	16.09	16.12	15088	12.942	up	up	correct
JHS.US	John Hancock Income Securities Trust	20190605	14.2	14.2	14.135	14.14	19655	12.2588	down	down	correct
JHX.US	James Hardie Industries plc	20190605	12.91	12.91	12.64	12.71	15436	12.2471	down	down	correct
JILL.US	J.Jill Inc	20190605	1.51	1.56	1.35	1.35	1780621	6.75	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190605	22.85	23.19	22.02	22.7	1296519	22.7	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20190605	129.08	129.08	125.9	128.38	244927	127.8753	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190605	23.25	23.27	23.1	23.21	56006	20.5681	down	down	correct
JMIA.US	Jumia Technologies AG	20190605	27.15	27.4878	25.55	26.36	693512	26.36	down	down	correct
JMM.US	Nuveen Multi	20190605	7.2043	7.26	7.1785	7.26	10890	6.4244	up	down	incorrect
JMP.US	JMP Group LLC	20190605	3.8769	3.88	3.8699	3.88	13497	3.6701	up	up	correct
JNJ.US	Johnson & Johnson	20190605	134.7	135.13	133.86	134.38	6860551	125.7869	down	down	correct
JNPR.US	Juniper Networks Inc	20190605	26.13	26.58	25.96	26.48	5750478	24.4381	up	up	correct
JOE.US	The St. Joe Company	20190605	16.1	16.15	15.87	16.06	80442	15.9159	down	up	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20190605	8.42	8.42	8.31	8.32	19478	6.8639	down	up	incorrect
JP.US	Jupai Holdings Limited	20190605	2.44	2.46	2.35	2.4	74411	2.4	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190605	9.36	9.4	9.34	9.39	383152	7.8121	up	down	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20190605	23.18	23.2	22.96	23.13	56329	19.4719	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190605	9.13	9.15	9.06	9.14	395367	7.6926	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190605	24	24.01	23.5	23.56	23551	20.2101	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190605	7.75	7.77	7.73	7.75	440765	5.6726
JRI.US	Nuveen Real Asset Income and Growth Fund	20190605	16.17	16.307	16.17	16.26	38355	13.1452	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190605	9.64	9.68	9.635	9.67	75568	8.0144	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20190605	10.21	10.28	10.19	10.25	37437	8.244	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190605	15.29	15.3537	15.29	15.31	22273	12.6493	up	up	correct
JT.US	Jianpu Technology Inc	20190605	4.2	4.27	4.05	4.07	273476	32.56	down	down	correct
JTA.US	Nuveen Tax	20190605	11.25	11.31	11.2	11.26	38967	9.3393	up	up	correct
JTD.US	Nuveen Tax	20190605	15.9	16.18	15.82	15.96	23254	13.061	up	up	correct
JW.US	B	20190605	43.82	43.82	43.03	43.03	487	40.5804	down	down	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190605	43.82	43.82	43.03	43.03	487	39.8323	down	down	correct
JWN.US	Nordstrom Inc	20190605	33.14	33.32	31.835	31.96	2673108	30.8442	down	down	correct
K.US	Kellogg Company	20190605	55.29	55.345	54.45	55.01	1952064	50.2584	down	down	correct
KAI.US	Kadant Inc	20190605	85.1	86.57	84.35	86.03	50632	84.2427	up	up	correct
KAMN.US	Kaman Corporation	20190605	58.23	58.91	57.61	58.16	90687	55.5703	down	up	incorrect
KAR.US	KAR Auction Services Inc	20190605	58.6916	59.0315	58.2218	58.9016	1356562	21.6434	up	up	correct
KB.US	KB Financial Group Inc	20190605	37.96	38.11	37.64	37.82	111397	34.8529	down	down	correct
KBH.US	KB Home	20190605	26.55	26.7	26.04	26.33	1688421	25.4692	down	down	correct
KBR.US	KBR Inc	20190605	23.23	23.52	23.07	23.13	1542598	22.2741	down	down	correct
KEN.US	Kenon Holdings Ltd	20190605	19.5	19.83	18.89	19.61	12147	15.2917	up	up	correct
KEP.US	Korea Electric Power Corporation	20190605	10.92	10.98	10.8135	10.87	173861	10.3759	down	down	correct
KEX.US	Kirby Corporation	20190605	80.52	80.75	78.89	80.51	697318	80.51	down	down	correct
KEY.US	PK	20190605	25.03	25.03	25.03	25.03	0	21.7537
KEYS.US	Keysight Technologies Inc	20190605	78.74	79.535	78	79.08	2514136	79.08	up	up	correct
KF.US	The Korea Fund Inc	20190605	27	27.03	26.9	26.95	12320	20.8332	down	up	incorrect
KFS.US	Kingsway Financial Services Inc	20190605	2.5	2.6	2.49	2.585	10316	2.585	up	up	correct
KFY.US	Korn Ferry	20190605	45.44	45.44	44.54	44.86	236630	43.6346	down	down	correct
KGC.US	Kinross Gold Corporation	20190605	3.59	3.71	3.48	3.5	11818800	3.4094	down	up	incorrect
KIM.US	PM	20190605	24.04	24.04	23.9	23.98	17658	21.093	down	up	incorrect
KIO.US	KKR Income Opportunities Fund	20190605	15.3	15.39	15.3	15.38	83048	12.0463	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20190605	39.01	39.39	36.6528	37.84	2493286	36.6457	down	down	correct
KLR.US	Kaleyra Inc	20190605	10.3	10.3	10.3	10.3	0	10.3
KMB.US	Kimberly	20190605	131.89	133.99	131.09	133.5	1504681	122.5058	up	up	correct
KMI.US	Kinder Morgan Inc	20190605	20.37	20.53	20.19	20.47	14187570	17.4667	up	up	correct
KMPR.US	Kemper Corporation	20190605	82.51	84.34	82.1314	83.73	1215126	80.2886	up	up	correct
KMT.US	Kennametal Inc	20190605	32.66	33.43	32.4	32.78	572688	30.8065	up	down	incorrect
KMX.US	CarMax Inc	20190605	80.59	80.92	79.88	80.04	1558442	80.04	down	down	correct
KN.US	Knowles Corporation	20190605	16.63	17.16	16.54	16.98	1025386	16.98	up	up	correct
KNL.US	Knoll Inc	20190605	20.9	20.9	20.47	20.82	164626	19.7127	down	up	incorrect
KNOP.US	KNOT Offshore Partners LP	20190605	19.3	19.3	18.9029	19.05	41917	14.1004	down	down	correct
KNX.US	Knight	20190605	30.03	30.33	29.53	30.12	1936373	29.5494	up	down	incorrect
KO.US	The Coca	20190605	50.01	51.14	49.685	50.78	15837550	46.54	up	up	correct
KODK.US	Eastman Kodak Company	20190605	2.38	2.38	2.24	2.28	112843	2.28	down	down	correct
KOF.US	Coca	20190605	63.34	65.37	63.34	63.65	44792	56.4929	up	up	correct
KOP.US	Koppers Holdings Inc	20190605	28.85	28.85	27.745	28.22	70755	28.22	down	down	correct
KOS.US	Kosmos Energy Ltd	20190605	6.04	6.06	5.55	5.58	4787600	5.4053	down	down	correct
KR.US	The Kroger Co	20190605	23.82	23.895	23.36	23.37	4227259	22.1368	down	down	correct
KRA.US	Kraton Corporation	20190605	27.01	27.26	25.85	25.9	216631	25.9	down	down	correct
KRC.US	Kilroy Realty Corporation	20190605	73.58	75.19	73.2	75.18	565236	69.7238	up	up	correct
KRG.US	Kite Realty Group Trust	20190605	15.27	15.46	15.2	15.46	744903	13.5226	up	up	correct
KRO.US	Kronos Worldwide Inc	20190605	13.65	13.74	13.3	13.51	152059	11.7407	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190605	16.85	16.8892	15.87	15.87	88088	12.4056	down	up	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20190605	11.85	11.9532	11.74	11.8	34045	10.4547	down	down	correct
KSS.US	Kohl's Corporation	20190605	50.48	50.692	47.98	48.9	7250933	44.4626	down	down	correct
KSU.US	P	20190605	25.929	25.929	25.929	25.929	102	23.9435
KT.US	KT Corporation	20190605	12.28	12.35	12.05	12.11	1155897	11.0305	down	down	correct
KTB.US	Kontoor Brands Inc	20190605	30.95	32.78	30.735	31.38	1386512	28.7841	up	up	correct
KTF.US	DWS Municipal Income Trust	20190605	11.19	11.2043	11.17	11.17	49865	9.9569	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190605	31	31.2499	30.8958	31.2499	2650	26.7897	up	down	incorrect
KTN.US	Credit	20190605	31.7	31.7	31.7	31.7	1271	27.0879
KW.US	Kennedy	20190605	20.62	20.67	20.42	20.65	219061	18.2987	up	up	correct
KWR.US	Quaker Chemical Corporation	20190605	189.71	190.215	184.875	187.73	104329	184.0121	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190605	15.18	15.26	14.92	14.97	458428	11.3088	down	down	correct
L.US	Loews Corporation	20190605	53	53.48	52.77	53.44	1170181	52.7328	up	down	incorrect
LAC.US	Lithium Americas Corp	20190605	3.99	4	3.82	3.83	209455	3.83	down	down	correct
LAD.US	Lithia Motors Inc	20190605	119.95	120.6279	117.67	118.1	187327	116.2071	down	down	correct
LADR.US	Ladder Capital Corp	20190605	16.41	16.46	16.2	16.29	974103	13.339	down	down	correct
LAIX.US	LAIX Inc	20190605	9.8911	10.02	9.8911	9.99	328	9.99	up	up	correct
LAZ.US	Lazard Ltd	20190605	34.01	34.86	33.73	33.93	1138200	30.0055	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20190605	13.3	13.99	12.6	13	465700	12.7581	down	up	incorrect
LC.US	LendingClub Corporation	20190605	3	3.01	2.925	2.98	304076	14.9	down	up	incorrect
LCI.US	Lannett Company Inc	20190605	5.81	5.94	5.615	5.92	692695	5.92	up	up	correct
LCII.US	LCI Industries	20190605	88.67	88.67	85.69	87.91	119879	81.9398	down	down	correct
LDOS.US	Leidos Holdings Inc	20190605	78.47	78.96	77.82	78.12	1057060	75.0037	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190605	23.74	24	23.56	24	67435	19.6709	up	up	correct
LEA.US	Lear Corporation	20190605	131.66	133.35	128.32	133.16	734674	128.2504	up	up	correct
LEAF.US	Leaf Group Ltd	20190605	6.84	7.01	6.72	6.74	24054	6.74	down	down	correct
LEG.US	Leggett & Platt Incorporated	20190605	37.81	37.8247	36.86	37.65	776544	33.8685	down	down	correct
LEJU.US	Leju Holdings Limited	20190605	1.29	1.32	1.27	1.3	2043	1.3	up	up	correct
LEN.US	Lennar Corporation	20190605	51.81	52.27	51.16	52.13	2958029	51.0084	up	up	correct
LENB.US	Lennar Corporation	20190605	40.9	41.53	40.77	41.37	40603	40.385	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190605	8.19	8.2	8.13	8.15	87874	7.1768	down	down	correct
LEVI.US	Levi Strauss & Co	20190605	21.51	21.55	20.7	21.33	784479	20.7358	down	up	incorrect
LFC.US	China Life Insurance Company Limited	20190605	11.53	11.53	11.34	11.37	411648	10.1844	down	down	correct
LGC.US	U	20190605	10.1	10.1	10.07	10.07	26200	8.717	down	down	correct
LGF.US	B	20190605	14.6	15.07	13.8	13.87	574644	13.87	down	up	incorrect
LGFA.US	Lions Gate Entertainment Corp	20190605	15.68	16.04	14.695	14.83	991139	14.83	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190605	15.19	15.32	15.1001	15.32	12755	12.2627	up	down	incorrect
LH.US	Laboratory Corporation of America Holdings	20190605	167.6	167.6	161.38	166.84	806133	166.84	down	down	correct
LHX.US	L3Harris Technologies Inc	20190605	192.86	197.99	192.86	197.7	1184607	189.1608	up	up	correct
LII.US	Lennox International Inc	20190605	280.95	280.95	275.36	277.98	329457	269.591	down	down	correct
LIN.US	Linde plc	20190605	191.35	192.8	190.49	192.75	3708880	185.131	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190605	1.39	1.44	1.39	1.43	14716	1.43	up	down	incorrect
LL.US	Lumber Liquidators Holdings Inc	20190605	10.67	11.01	10.5	10.92	1151032	10.92	up	down	incorrect
LLY.US	Eli Lilly and Company	20190605	118.03	118.38	116.53	117.02	4175988	111.7441	down	down	correct
LMT.US	Lockheed Martin Corporation	20190605	349.99	352.86	348.51	352.7	1750507	329.8363	up	up	correct
LNC.US	Lincoln National Corporation	20190605	63.46	63.555	62.14	62.99	1622240	58.0176	down	down	correct
LND.US	BrasilAgro	20190605	4.12	4.13	4.05	4.13	5980	3.4881	up	down	incorrect
LNN.US	Lindsay Corporation	20190605	84.18	84.2583	82.91	84.13	30749	81.8479	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190605	10.24	10.33	10.06	10.33	367878	9.7433	up	down	incorrect
LOW.US	Lowe's Companies Inc	20190605	97.54	97.54	95.29	96.25	5137114	92.2833	down	down	correct
LPG.US	Dorian LPG Ltd	20190605	7.67	7.9	7.63	7.8	222816	7.2046	up	up	correct
LPI.US	Laredo Petroleum Inc	20190605	2.71	2.71	2.46	2.51	223741	50.2	down	down	correct
LPL.US	LG Display Co. Ltd	20190605	7.17	7.18	7.04	7.06	223070	7.06	down	down	correct
LPX.US	Louisiana	20190605	23.73	23.92	23.52	23.65	3078008	22.64	down	down	correct
LRN.US	Stride Inc	20190605	32.8	32.98	31.82	31.91	181798	31.91	down	down	correct
LSI.US	Life Storage Inc	20190605	97.01	99.07	95.93	99.02	442180	60.201	up	up	correct
LTC.US	LTC Properties Inc	20190605	44.52	45	44.45	44.93	269702	38.6653	up	up	correct
LTHM.US	Livent Corporation	20190605	7	7.08	6.63	6.68	1498200	6.68	down	down	correct
LUB.US	Luby's Inc	20190605	1.32	1.35	1.32	1.34	7986	0.8155	up	up	correct
LUMN.US	Lumen Technologies Inc	20190605	10.35	10.35	9.98	10.17	10917180	8.4329	down	down	correct
LUV.US	Southwest Airlines Co	20190605	49.59	50.29	49.4	50.22	4456206	49.6879	up	up	correct
LVS.US	Las Vegas Sands Corp	20190605	55.72	55.72	53.2	55.07	7353711	51.9902	down	down	correct
LW.US	Lamb Weston Holdings Inc	20190605	61.59	62.42	61.04	62.35	1624417	60.3424	up	up	correct
LXFR.US	Luxfer Holdings PLC	20190605	21.82	22.06	21.57	21.85	125253	20.3008	up	down	incorrect
LXP.US	PC	20190605	53.03	53.16	52.634	52.7175	1514	45.6416	down	down	correct
LXU.US	LSB Industries Inc	20190605	3.62	3.81	3.48	3.55	192477	2.7308	down	down	correct
LYB.US	LyondellBasell Industries N.V	20190605	82.12	82.315	80.057	80.98	3289865	71.418	down	down	correct
LYG.US	Lloyds Banking Group plc	20190605	2.87	2.91	2.86	2.9	3990778	2.5521	up	up	correct
LYV.US	Live Nation Entertainment Inc	20190605	62	62.5377	61.83	61.95	592385	61.95	down	down	correct
LZB.US	La	20190605	33.89	34.05	33.29	33.51	215455	32.3307	down	up	incorrect
M.US	Macy's Inc	20190605	21.7	21.74	20.96	21.06	7458204	18.7301	down	down	correct
MA.US	Mastercard Incorporated	20190605	251.47	256.97	250.15	256.26	4742351	253.0269	up	up	correct
MAA.US	PI	20190605	64.9	64.99	64.9	64.98	470	54.2822	up	up	correct
MAC.US	The Macerich Company	20190605	37.52	37.82	36.88	37.31	2337088	31.2483	down	down	correct
MAIN.US	Main Street Capital Corporation	20190605	40.67	40.755	40.45	40.74	128401	33.9731	up	down	incorrect
MAN.US	ManpowerGroup Inc	20190605	90.76	91.19	89.48	89.89	522809	84.3977	down	down	correct
MANU.US	Manchester United plc	20190605	18.18	18.37	18.18	18.29	15757	17.7893	up	up	correct
MAS.US	Masco Corporation	20190605	37.39	37.43	36.89	37.22	2277686	35.9469	down	up	incorrect
MATX.US	Matson Inc	20190605	35.74	36.18	35.315	35.82	76275	34.0912	up	down	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190605	10.68	10.68	10.6	10.61	227271	9.4253	down	down	correct
MAXR.US	Maxar Technologies Inc	20190605	6.53	6.61	6.13	6.35	1838194	6.3044	down	down	correct
MBI.US	MBIA Inc	20190605	9.25	9.26	9.15	9.22	590242	9.22	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190605	7.94	8.02	7.89	8	2419381	5.6358	up	down	incorrect
MC.US	Moelis & Company	20190605	32.94	33.27	32.535	32.65	374575	25.5822	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190605	14.11	14.18	14.11	14.14	58571	12.6966	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20190605	40.06	40.06	38.93	38.94	8531	38.94	down	down	correct
MCD.US	McDonald's Corporation	20190605	200.08	200.56	199.25	200.13	4294736	188.6747	up	up	correct
MCI.US	Barings Corporate Investors	20190605	15.52	15.58	15.31	15.47	17476	12.9747	down	down	correct
MCK.US	McKesson Corporation	20190605	128.41	129.6	126.15	127.37	1013285	124.183	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190605	6.51	6.5261	6.441	6.47	46769	4.8146	down	down	correct
MCO.US	Moody's Corporation	20190605	185.66	187.08	183.55	186.84	744780	183.0988	up	up	correct
MCR.US	MFS Charter Income Trust	20190605	7.95	8	7.94	7.96	96761	6.4118	up	up	correct
MCS.US	The Marcus Corporation	20190605	34.5	35.42	34.12	34.16	265897	33.6152	down	down	correct
MCY.US	Mercury General Corporation	20190605	59.92	60.16	59.41	60.16	401491	52.5366	up	up	correct
MD.US	MEDNAX Inc	20190605	27	27.05	26.02	26.72	732100	26.72	down	down	correct
MDC.US	M.D.C. Holdings Inc	20190605	33	33.4	32.59	33.35	367228	28.4376	up	up	correct
MDLQ.US	Medley LLC	20190605	15.31	17.55	15.3	17.55	61521	12.7722	up	down	incorrect
MDLX.US	Medley Capital Corporation 6.87	20190605	15.62	17.24	15.62	17.24	37752	12.1821	up	down	incorrect
MDP.US	Meredith Corporation	20190605	53.33	53.44	51.76	52.62	268124	49.976	down	down	correct
MDT.US	Medtronic plc	20190605	95.7	96.8584	95	96.55	7867801	90.9295	up	up	correct
MDU.US	MDU Resources Group Inc	20190605	25.42	25.64	25.4	25.54	1459289	23.4864	up	down	incorrect
MEC.US	Mayville Engineering Company Inc	20190605	16.62	16.62	15.71	15.99	74400	15.99	down	down	correct
MED.US	Medifast Inc	20190605	131.01	131.74	127.854	130.96	175917	120.0629	down	down	correct
MEI.US	Methode Electronics Inc	20190605	26.13	26.13	25.26	25.94	187241	25.0958	down	down	correct
MER.US	PK	20190605	26.53	26.53	26.41	26.43	21900	23.7595	down	down	correct
MFC.US	Manulife Financial Corporation	20190605	17.61	17.74	17.49	17.62	1759407	15.5774	up	down	incorrect
MFG.US	Mizuho Financial Group Inc	20190605	2.79	2.8	2.76	2.76	608199	2.4964	down	down	correct
MFGP.US	Micro Focus International plc	20190605	24.47	24.49	24.04	24.21	282974	19.9967	down	up	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190605	13.08	13.1	13.04	13.05	85743	11.738	down	down	correct
MFM.US	MFS Municipal Income Trust	20190605	6.86	6.9	6.83	6.84	73177	6.0782	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20190605	25.99	25.99	25.95	25.985	2808	22.8806	down	up	incorrect
MFV.US	MFS Special Value Trust	20190605	5.68	5.689	5.66	5.68	8601	4.4997
MG.US	Mistras Group Inc	20190605	14.13	14.19	13.64	13.8	80146	13.8	down	down	correct
MGA.US	Magna International Inc	20190605	45	45.09	43.415	43.97	1105805	41.1387	down	up	incorrect
MGF.US	MFS Government Markets Income Trust	20190605	4.62	4.65	4.56	4.62	80633	4.0344
MGM.US	MGM Resorts International	20190605	25.85	26.03	25.37	25.96	7048458	25.408	up	up	correct
MGP.US	MGM Growth Properties LLC	20190605	30.65	30.7757	30.44	30.73	593858	26.1381	up	up	correct
MGR.US	Affiliated Managers Group Inc	20190605	25.6	25.63	25.54	25.55	27101	22.2541	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190605	22.68	23	22.59	22.97	40062	19.4488	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20190605	10.99	11.05	10.69	10.72	974362	10.6605	down	up	incorrect
MH.US	PD	20190605	4.1772	4.37	4.1772	4.37	2569	4.37	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190605	16.61	16.66	16.55	16.55	14900	14.7006	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190605	7.49	7.5227	7.42	7.42	65937	6.7724	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190605	12.12	12.16	12.02	12.02	76120	10.6814	down	down	correct
MHK.US	Mohawk Industries Inc	20190605	145.95	146.7927	143.33	145.53	556626	145.53	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190605	14.55	14.62	14.4201	14.5	9236	13.3178	down	up	incorrect
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190605	13.28	13.3	13.15	13.17	50125	11.7674	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20190605	19.3	19.43	19.2	19.33	157766	15.569	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20190605	40.99	41.03	40.53	40.94	520900	2.2534	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190605	3.77	3.79	3.77	3.78	165331	3.0903	up	up	correct
MIXT.US	MiX Telematics Limited	20190605	15.69	15.993	15.65	15.77	50238	14.9502	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190605	13.64	13.69	13.64	13.65	33448	12.1874	up	up	correct
MKC.US	V	20190605	77.16	78.125	77.16	78.125	600	75.2897	up	up	correct
MKL.US	Markel Corporation	20190605	1082	1095.825	1077.01	1090	27903	1090	up	up	correct
MLI.US	Mueller Industries Inc	20190605	28.15	28.65	27.71	27.94	125727	26.922	down	down	correct
MLM.US	Martin Marietta Materials Inc	20190605	223.52	225.95	222.23	225.85	641988	221.2628	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190605	10.25	10.4	9.99	9.99	5841	9.99	down	down	correct
MLR.US	Miller Industries Inc	20190605	27.99	28.54	27.69	28.13	39550	26.5117	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20190605	97.02	98.54	96.86	98.27	2002468	94.2546	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190605	20.69	20.69	20.5	20.52	23773	18.1243	down	down	correct
MMI.US	Marcus & Millichap Inc	20190605	30.56	31.14	30.47	30.99	225821	30.99	up	up	correct
MMM.US	3M Company	20190605	165.14	165.83	162.88	163.85	3161679	150.4176	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190605	62.16	62.45	61.7	62.36	640637	50.2425	up	up	correct
MMS.US	Maximus Inc	20190605	73.06	73.96	72.67	73.88	408770	71.2822	up	up	correct
MMT.US	MFS Multimarket Income Trust	20190605	5.63	5.685	5.63	5.68	111017	4.6881	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190605	13.79	13.86	13.73	13.78	60552	12.4103	down	down	correct
MN.US	Manning & Napier Inc	20190605	2.02	2.02	1.92	1.95	43887	1.8341	down	up	incorrect
MNP.US	Western Asset Municipal Partners Fund Inc	20190605	14.86	14.86	14.78	14.7943	14478	13.3453	down	down	correct
MNR.US	PC	20190605	24.2653	24.42	24.1	24.1	100313	20.6864	down	down	correct
MNRL.US	Brigham Minerals Inc	20190605	21.06	21.143	20.49	20.75	265800	16.8878	down	up	incorrect
MO.US	Altria Group Inc	20190605	50.59	50.67	48.97	49.69	8692143	40.2043	down	down	correct
MOD.US	Modine Manufacturing Company	20190605	13.67	13.77	13.135	13.57	301823	13.57	down	down	correct
MODN.US	Model N Inc	20190605	18.01	18.12	17.93	17.99	103628	17.99	down	down	correct
MOG.US	A	20190605	88.06	88.62	86.52	86.96	101555	84.5278	down	down	correct
MOGU.US	MOGU Inc	20190605	4.93	5.0032	4.67	4.68	21600	4.68	down	down	correct
MOH.US	Molina Healthcare Inc	20190605	152.98	155.62	151.32	153.34	614664	153.34	up	up	correct
MOS.US	The Mosaic Company	20190605	23.08	23.21	21.8448	22.25	5731836	21.6893	down	down	correct
MOV.US	Movado Group Inc	20190605	26.83	27.11	25.49	25.54	448387	24.1096	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190605	13.96	13.97	13.92	13.97	14982	12.5142	up	up	correct
MPC.US	Marathon Petroleum Corporation	20190605	48.86	48.86	47.02	47.69	7868303	42.4917	down	up	incorrect
MPLX.US	MPLX LP	20190605	31.32	31.32	30.78	31.05	1308365	22.7271	down	up	incorrect
MPV.US	Barings Participation Investors	20190605	15.81	16.01	15.7	16	2268	13.6041	up	up	correct
MPW.US	Medical Properties Trust Inc	20190605	17.89	18.13	17.89	18.11	2991898	15.6419	up	up	correct
MPX.US	Marine Products Corporation	20190605	14.16	14.225	14.01	14.21	19556	13.0902	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190605	12.62	12.62	12.45	12.47	85776	11.1231	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190605	14.47	14.5	14.445	14.45	15012	12.8428	down	down	correct
MRC.US	MRC Global Inc	20190605	15.62	15.71	15.08	15.29	350656	15.29	down	down	correct
MRK.US	Merck & Co. Inc	20190605	81.3181	82.2075	81.0184	81.6279	9372442	71.3959	up	up	correct
MRO.US	Marathon Oil Corporation	20190605	13.48	13.52	12.955	13.19	17933910	12.7638	down	down	correct
MSA.US	MSA Safety Incorporated	20190605	102.2	102.86	100.79	102.43	100975	99.259	up	up	correct
MSB.US	Mesabi Trust	20190605	29.35	29.6199	28.925	29.18	49947	23.2775	down	down	correct
MSC.US	Studio City International Holdings Limited	20190605	20.09	21.22	20.09	20.72	4114	20.72	up	up	correct
MSCI.US	MSCI Inc	20190605	226.77	234.57	225.95	234.5	959185	229.6472	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190605	9.21	9.21	9.17	9.19	95327	7.9714	down	down	correct
MSGS.US	W	20190605	300.73	305.85	300.03	305.05	97626	303.0595	up	up	correct
MSI.US	Motorola Solutions Inc	20190605	157.92	161.31	157.71	160.63	1447769	154.1274	up	down	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20190605	73.61	73.983	71.71	72.5	328036	58.8521	down	down	correct
MT.US	ArcelorMittal	20190605	15.56	15.6	14.95	15.06	4150293	14.9206	down	down	correct
MTB.US	M&T Bank Corporation	20190605	167.35	167.39	164.7	166.36	546737	153.5041	down	down	correct
MTD.US	Mettler	20190605	748.41	759.445	748.41	756.93	156854	756.93	up	up	correct
MTDR.US	Matador Resources Company	20190605	16.93	16.96	15.65	16.08	2439771	16.0174	down	down	correct
MTG.US	MGIC Investment Corporation	20190605	14.1	14.175	13.97	14.17	2764872	13.4278	up	up	correct
MTH.US	Meritage Homes Corporation	20190605	52.11	52.37	51.46	52.03	257700	52.03	down	down	correct
MTL.US	P	20190605	0.8097	0.81	0.8005	0.81	8224	0.81	up	up	correct
MTN.US	Vail Resorts Inc	20190605	219.17	219.31	213.065	218.27	522765	209.6722	down	up	incorrect
MTOR.US	Meritor Inc	20190605	21.29	21.42	20.8105	21.41	752003	21.41	up	up	correct
MTR.US	Mesa Royalty Trust	20190605	11.9093	12.78	11.85	12.78	12719	11.1942	up	up	correct
MTRN.US	Materion Corporation	20190605	63.47	63.72	62.37	63.41	70147	62.2659	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190605	22	22.02	21.93	21.93	43503	20.5917	down	down	correct
MTW.US	The Manitowoc Company Inc	20190605	14.74	14.94	14.42	14.64	410448	14.64	down	down	correct
MTX.US	Minerals Technologies Inc	20190605	56.16	56.54	55.1	56.06	134562	55.5891	down	down	correct
MTZ.US	MasTec Inc	20190605	50	50.67	48.7	49.56	473821	49.56	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190605	15.34	15.5	15.03	15.1	71153	13.4013	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190605	13.42	13.48	13.42	13.47	95843	12.1063	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190605	12.38	12.43	12.33	12.34	57110	11.0028	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190605	4.69	4.695	4.625	4.65	1149848	4.2932	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190605	14.74	14.77	14.69	14.709	18719	13.5429	down	up	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190605	13.91	13.99	13.89	13.93	44842	12.5238	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190605	13.95	13.98	13.92	13.92	41606	12.2804	down	down	correct
MUR.US	Murphy Oil Corporation	20190605	24.69	24.69	24.035	24.26	2274051	22.0527	down	down	correct
MUSA.US	Murphy USA Inc	20190605	84.82	85.38	83.7	84.1	305592	83.3498	down	down	correct
MUX.US	McEwen Mining Inc	20190605	1.51	1.55	1.45	1.48	2303709	1.48	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190605	9.13	9.16	9.1	9.12	63841	8.1188	down	down	correct
MVO.US	MV Oil Trust	20190605	8.02	8.1	7.81	7.95	38855	5.7842	down	up	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20190605	14.61	14.63	14.57	14.57	12160	12.9217	down	up	incorrect
MWA.US	Mueller Water Products Inc	20190605	9.67	9.67	9.5	9.57	481900	9.1501	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20190605	9.21	9.21	8.57	8.78	146963	8.78	down	up	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20190605	10.77	10.95	10.71	10.71	921	10.71	down	down	correct
MXF.US	The Mexico Fund Inc	20190605	13.48	13.55	13.4	13.55	33295	12.2684	up	down	incorrect
MXL.US	MaxLinear Inc	20190605	21.67	21.79	21.1	21.4	444475	21.4	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190605	13.53	13.63	13.53	13.63	51181	12.2669	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20190605	14.4	14.43	14.35	14.39	95867	12.7484	down	down	correct
MYE.US	Myers Industries Inc	20190605	18.25	18.39	17.87	18.02	136418	16.4983	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190605	13.12	13.14	13.1	13.1	56490	11.7614	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190605	14.89	14.89	14.821	14.87	11443	13.0779	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190605	12.68	12.7	12.61	12.62	46624	11.2993	down	up	incorrect
MYOV.US	Myovant Sciences Ltd	20190605	9.77	10.09	9.33	9.84	496911	9.84	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190605	14.26	14.32	14.24	14.26	251153	13.6122
NAD.US	Nuveen Quality Municipal Income Fund	20190605	13.75	13.78	13.69	13.71	360070	12.7551	down	up	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20190605	13.64	13.67	13.58	13.58	30533	12.7088	down	down	correct
NAT.US	Nordic American Tankers Limited	20190605	2.08	2.095	2	2.03	1106090	1.7541	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190605	13.01	13.01	12.945	12.945	20547	12.1759	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190605	21.03	21.24	21.02	21.07	59606	18.3638	up	up	correct
NBHC.US	National Bank Holdings Corporation	20190605	35.93	36.12	35.63	35.96	65159	33.8859	up	up	correct
NBR.US	Nabors Industries Ltd	20190605	2.62	2.68	2.335	2.43	372473	117.2144	down	down	correct
NC.US	NACCO Industries Inc	20190605	51	51.215	49.68	49.68	8846	46.5469	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190605	10	10.03	9.98	10.03	39527	9.2715	up	down	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190605	53.36	53.83	51.25	52.38	6167190	52.38	down	down	correct
NCR.US	NCR Corporation	20190605	31.49	31.49	30.56	31.03	846413	31.03	down	down	correct
NCV.US	PA	20190605	25.32	25.39	25.3	25.35	4525	22.0709	up	up	correct
NCZ.US	PA	20190605	25	25.03	24.99	25	21802	23.3695
NDP.US	Tortoise Energy Independence Fund Inc	20190605	7.77	7.8	7.5	7.58	57148	54.3985	down	down	correct
NEA.US	Nuveen AMT	20190605	13.54	13.56	13.47	13.49	400263	12.574	down	down	correct
NEM.US	Newmont Corporation	20190605	34.54	34.75	34.06	34.49	10110990	32.4386	down	down	correct
NEP.US	NextEra Energy Partners LP	20190605	45.39	46.57	45.2628	46.24	385171	42.2004	up	down	incorrect
NETI.US	Eneti Inc	20190605	4.2348	4.2746	4.0853	4.2149	24575	38.0462	down	down	correct
NEU.US	NewMarket Corporation	20190605	406.66	412.04	402.21	405.09	22444	383.1314	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190605	14.09	14.12	14.06	14.06	13172	12.8537	down	down	correct
NEW.US	Puxin Limited	20190605	6.03	6.1709	5.68	5.91	233753	5.91	down	down	correct
NEWR.US	New Relic Inc	20190605	100.86	101.67	99.05	100.05	596999	100.05	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20190605	7.52	7.56	6.92	7.03	579697	7.03	down	down	correct
NEXA.US	Nexa Resources S.A	20190605	9.97	10.1	9.77	9.79	74195	8.7881	down	down	correct
NFG.US	National Fuel Gas Company	20190605	54.59	55.16	54.36	55.01	509530	49.9075	up	up	correct
NFH.US	WS	20190605	10.09	10.1	10.05	10.06	3000	8.4752	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190605	11.96	11.9966	11.89	11.93	238428	9.8032	down	down	correct
NGG.US	National Grid plc	20190605	50.4	50.97	50.33	50.76	492058	44.9111	up	up	correct
NGL.US	PC	20190605	25.2	25.45	24.9	24.91	14267	18.9253	down	down	correct
NGS.US	Natural Gas Services Group Inc	20190605	15.29	15.33	14.99	15.07	69715	15.07	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190605	10.49	10.615	10.14	10.35	111599	8.6879	down	up	incorrect
NGVT.US	Ingevity Corporation	20190605	92.87	92.87	91.21	92.15	234343	92.15	down	down	correct
NHI.US	National Health Investors Inc	20190605	77.47	77.97	77.2081	77.97	230921	66.6458	up	up	correct
NI.US	PB	20190605	26.69	26.69	26.52	26.6	457305	22.9718	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190605	13.33	13.35	13.2932	13.34	34322	12.5637	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190605	20.73	20.85	20.59	20.85	119752	16.5573	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190605	10.3	10.4098	10.3	10.33	20664	9.8275	up	down	incorrect
NINE.US	Nine Energy Service Inc	20190605	17.75	17.75	16.27	16.68	173174	16.68	down	down	correct
NIO.US	NIO Inc	20190605	3.07	3.09	2.76	2.83	38179137	2.83	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190605	13.21	13.24	13.2	13.22	24440	12.5667	up	up	correct
NJR.US	New Jersey Resources Corporation	20190605	48.09	48.67	47.93	48.6	235108	44.1454	up	up	correct
NKE.US	NIKE Inc	20190605	82.29	82.9	81.93	82.72	8173198	80.9069	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190605	12.42	12.4372	12.39	12.39	8657	11.6613	down	up	incorrect
NKX.US	Nuveen California AMT	20190605	14.28	14.31	14.28	14.31	53017	13.4007	up	up	correct
NL.US	NL Industries Inc	20190605	3.42	3.52	3.27	3.34	13609	3.0927	down	down	correct
NLS.US	Nautilus Inc	20190605	2.77	2.82	2.665	2.71	464657	2.71	down	down	correct
NLSN.US	Nielsen Holdings plc	20190605	22.82	22.82	22.415	22.58	2442338	21.5899	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20190605	0.1852	0.1852	0.1852	0.1852	600	1.852
NMI.US	Nuveen Municipal Income Fund Inc	20190605	11.16	11.21	11.091	11.2	24264	10.5722	up	up	correct
NMM.US	Navios Maritime Partners L.P	20190605	12.11	12.29	11.66	11.95	61794	10.5561	down	down	correct
NMR.US	Nomura Holdings Inc	20190605	3.18	3.2	3.16	3.17	526286	2.8483	down	up	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190605	13.84	13.84	13.805	13.8396	9043	12.9684	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190605	13.1	13.1	12.88	12.9	20788	12.1855	down	up	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190605	13.99	14.03	13.95	13.95	120641	13.1511	down	down	correct
NNI.US	Nelnet Inc	20190605	59.41	59.62	58.93	59.35	38903	57.5238	down	down	correct
NNN.US	National Retail Properties Inc	20190605	53.6	54.56	53.45	54.56	642140	48.3351	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190605	9.99	10.06	9.96	9.97	13750	5.8992	down	down	correct
NOA.US	North American Construction Group Ltd	20190605	11.04	11.19	10.7135	11.14	140015	10.8084	up	up	correct
NOAH.US	Noah Holdings Limited	20190605	39.82	40.3	38.945	39.41	613033	39.41	down	down	correct
NOC.US	Northrop Grumman Corporation	20190605	313.9	316.99	312.54	316.77	702996	305.1457	up	up	correct
NOK.US	Nokia Corporation	20190605	5.07	5.07	4.99	5.05	15803250	5.0005	down	down	correct
NOMD.US	Nomad Foods Limited	20190605	21.52	21.605	21.25	21.31	681842	21.31	down	down	correct
NOV.US	NOV Inc	20190605	21.23	21.26	20.14	20.58	4971141	20.2579	down	up	incorrect
NOW.US	ServiceNow Inc	20190605	262.37	263.88	256.3	263.25	1827129	263.25	up	up	correct
NP.US	Neenah Inc	20190605	60.78	61.06	59.43	59.88	42381	54.9663	down	down	correct
NPK.US	National Presto Industries Inc	20190605	98.6	98.64	96.34	96.6	82777	84.9177	down	down	correct
NPO.US	EnPro Industries Inc	20190605	60.56	60.94	59.9	60.57	83898	58.2892	up	up	correct
NPTN.US	NeoPhotonics Corporation	20190605	4.34	4.4	3.96	4.05	1052490	4.05	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190605	12.891	12.9154	12.89	12.9154	3117	12.1907	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190605	13.61	13.61	13.54	13.59	14108	12.6069	down	down	correct
NR.US	Newpark Resources Inc	20190605	7.14	7.24	6.92	6.92	274330	6.92	down	down	correct
NRG.US	NRG Energy Inc	20190605	35.12	35.21	34.59	35.15	4168765	32.7868	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190605	20.29	20.4598	19.7	19.93	79897	15.1968	down	down	correct
NRK.US	Nuveen New York AMT	20190605	13.15	13.2	13.14	13.19	116839	12.6014	up	down	incorrect
NRP.US	Natural Resource Partners L.P	20190605	38.3049	38.4952	38	38	9101	30.8843	down	down	correct
NRT.US	North European Oil Royalty Trust	20190605	6.93	6.9734	6.8725	6.88	9678	5.5952	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190605	25.84	25.92	25.798	25.92	28400	22.8181	up	down	incorrect
NS.US	PC	20190605	23.86	23.86	23.66	23.73	14018	18.6328	down	down	correct
NSA.US	PA	20190605	30.16	30.49	30.01	30.29	608003	27.1148	up	up	correct
NSC.US	Norfolk Southern Corporation	20190605	202.83	204.5	202	202.96	1502816	194.05	up	up	correct
NSCO.US	WS	20190605	10.18	10.23	10.18	10.19	113347	6.2226	up	up	correct
NSL.US	Nuveen Senior Income Fund	20190605	5.81	5.83	5.79	5.81	84921	4.7885
NSP.US	Insperity Inc	20190605	117.17	119.43	116.74	117.78	285597	110.0475	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190605	35.24	35.54	34.76	35.38	142661	30.6895	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190605	13.52	13.575	13.36	13.44	160164	111.0602	down	down	correct
NTP.US	Nam Tai Property Inc	20190605	9.79	9.86	9.7458	9.81	4619	9.81	up	up	correct
NTR.US	Nutrien Ltd	20190605	51.47	51.71	51.08	51.37	2027488	46.5236	down	down	correct
NTZ.US	Natuzzi S.p.A	20190605	3.25	3.25	3.02	3.02	9922	3.02	down	down	correct
NUE.US	Nucor Corporation	20190605	50.3	50.6	49.56	50.59	2824245	46.9725	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190605	15.03	15.07	14.9849	15.04	15662	14.1163	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20190605	49.54	49.8	48.5	48.88	710871	44.7719	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190605	10.17	10.19	10.1	10.1	229535	9.581	down	down	correct
NUW.US	Nuveen AMT	20190605	16.69	16.77	16.65	16.6901	55330	15.7348	up	up	correct
NVG.US	Nuveen AMT	20190605	15.75	15.75	15.549	15.62	554298	14.4035	down	down	correct
NVGS.US	Navigator Holdings Ltd	20190605	10.25	10.31	9.9	9.95	55130	9.95	down	down	correct
NVR.US	NVR Inc	20190605	3322	3374.25	3301.73	3356.68	21427	3356.68	up	up	correct
NVRO.US	Nevro Corp	20190605	60.82	61.25	60	60.6	214321	60.6	down	up	incorrect
NVS.US	Novartis AG	20190605	87.56	88.04	87.49	87.54	1005972	81.2155	down	down	correct
NVT.US	nVent Electric plc	20190605	24.16	24.2	23.23	23.81	1212385	22.0879	down	down	correct
NVTA.US	Invitae Corporation	20190605	18.78	18.805	17.91	18.61	1168716	18.61	down	down	correct
NWG.US	NatWest Group plc	20190605	5.58	5.58	5.52	5.54	498039	4.6758	down	down	correct
NWN.US	Northwest Natural Holding Company	20190605	66.9	67.88	66.64	67	1477145	61.5086	up	up	correct
NX.US	Quanex Building Products Corporation	20190605	17.48	17.9	16.73	16.9	389571	16.1257	down	down	correct
NXC.US	Nuveen California Select Tax	20190605	14.28	14.32	14.28	14.28	6113	13.0971
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190605	13.98	14.04	13.98	14.01	35939	13.0194	up	down	incorrect
NXN.US	Nuveen New York Select Tax	20190605	13.63	13.64	13.43	13.43	4532	12.3279	down	down	correct
NXP.US	Nuveen Select Tax	20190605	15.28	15.3619	15.21	15.21	17184	13.9627	down	down	correct
NXQ.US	Nuveen Select Tax	20190605	14.35	14.35	14.29	14.29	58857	13.1136	down	down	correct
NXR.US	Nuveen Select Tax	20190605	15.32	15.35	15.28	15.33	15557	14.0665	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20190605	40.06	40.39	39.65	40.26	68045	37.2369	up	up	correct
NYCB.US	PU	20190605	47.95	47.95	47.8	47.8	4219	47.8	down	down	correct
NYT.US	The New York Times Company	20190605	32.89	33.06	32.44	32.64	2048173	32.1541	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190605	15.7	15.73	15.64	15.68	189957	14.8918	down	down	correct
O.US	Realty Income Corporation	20190605	70.88	72.49	70.73	72.48	1651502	65.1937	up	down	incorrect
OAK.US	PB	20190605	25.63	25.65	25.57	25.65	12669	22.0162	up	up	correct
OC.US	Owens Corning	20190605	51.34	52.03	50.64	51.8	1516693	50.0186	up	up	correct
OCN.US	Ocwen Financial Corporation	20190605	1.7	1.7	1.59	1.6	185751	24	down	down	correct
ODC.US	Oil	20190605	29.44	29.5883	28.4	28.78	8171	26.7295	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190605	19.11	19.23	18.69	19.2	320363	18.3233	up	down	incorrect
OFC.US	Corporate Office Properties Trust	20190605	27.99	28.6	27.91	28.52	635844	25.6784	up	down	incorrect
OFG.US	OFG Bancorp	20190605	19.73	19.73	19.27	19.28	175621	18.4728	down	down	correct
OGE.US	OGE Energy Corp	20190605	42.77	43.68	42.65	43.5	1608295	38.8313	up	down	incorrect
OGS.US	ONE Gas Inc	20190605	88.1	89.96	88.05	89.73	162795	83.6821	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20190605	35.85	36.26	35.66	36.21	1372712	29.8632	up	up	correct
OI.US	O	20190605	17.1	17.15	16.46	16.72	987876	16.4801	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190605	7.56	7.64	7.53	7.61	276238	6.7048	up	down	incorrect
OIBR.US	C	20190605	1.48	1.5	1.45	1.46	46511900	1.46	down	down	correct
OII.US	Oceaneering International Inc	20190605	16.58	16.91	16.28	16.82	733305	16.82	up	up	correct
OIS.US	Oil States International Inc	20190605	16.79	16.81	16.01	16.47	420089	16.47	down	down	correct
OKE.US	ONEOK Inc	20190605	65.13	65.37	64.84	65.25	1590321	53.023	up	up	correct
OLN.US	Olin Corporation	20190605	22.16	22.28	21.66	22.05	2102213	20.0006	down	down	correct
OLP.US	One Liberty Properties Inc	20190605	28.89	29.69	28.83	29.52	53090	23.9737	up	up	correct
OMC.US	Omnicom Group Inc	20190605	78.48	78.7	77.93	78.26	1352734	70.4559	down	down	correct
OMF.US	OneMain Holdings Inc	20190605	31.5	31.68	30.76	31.14	187700	20.8066	down	down	correct
OMI.US	Owens & Minor Inc	20190605	3.03	3.03	2.75	2.78	1019565	2.7714	down	down	correct
ONE.US	OneSmart International Education Group Limited	20190605	7.63	7.78	7.43	7.66	81900	7.66	up	up	correct
ONTO.US	Onto Innovation Inc	20190605	29.97	30.92	29.97	30.56	309542	30.56	up	down	incorrect
OOMA.US	Ooma Inc	20190605	11.98	12.25	11.74	11.88	59327	11.88	down	up	incorrect
OPY.US	Oppenheimer Holdings Inc	20190605	25.19	25.565	25	25.38	64811	23.1331	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190605	10.86	10.97	10.605	10.72	720150	10.3236	down	down	correct
ORA.US	Ormat Technologies Inc	20190605	61.47	61.82	61.01	61.18	176925	60.2188	down	down	correct
ORAN.US	Orange S.A	20190605	15.57	15.6	15.51	15.54	351453	13.2889	down	down	correct
ORC.US	Orchid Island Capital Inc	20190605	6.26	6.28	6.22	6.24	298321	4.2282	down	down	correct
ORCL.US	Oracle Corporation	20190605	52.78	53.24	51.845	52.1	15855290	49.996	down	down	correct
ORI.US	Old Republic International Corporation	20190605	22.45	22.76	22.45	22.68	1088107	17.5205	up	up	correct
ORN.US	Orion Group Holdings Inc	20190605	2.47	2.47	2.34	2.36	228223	2.36	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20190605	1.62	1.66	1.58	1.63	263888	1.63	up	down	incorrect
OSK.US	Oshkosh Corporation	20190605	75.22	76.5	74.35	76.3	756732	73.6083	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190605	24.99	25.03	24.77	24.99	919200	23.4396
OVV.US	Ovintiv Inc	20190605	5.34	5.39	4.99	5	5823858	22.8727	down	down	correct
OXM.US	Oxford Industries Inc	20190605	72.38	72.38	70.12	71.68	123222	68.2039	down	down	correct
OXY.US	Occidental Petroleum Corporation	20190605	49.61	49.64	47	47.43	18563843	43.4625	down	up	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190605	97.39	99.75	97.35	99.43	60912	92.0538	up	down	incorrect
PACK.US	Ranpak Holdings Corp	20190605	9.8	9.8	9.51	9.62	47085	9.62	down	down	correct
PAG.US	Penske Automotive Group Inc	20190605	46.05	46.05	44.45	44.7	277686	42.3667	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20190605	33.44	34.02	32.79	33.84	1235529	33.84	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190605	14.9	15.3	14.9	15	24006	13.5396	up	up	correct
PAM.US	Pampa Energía S.A	20190605	26.91	27.55	26.175	27.49	568381	27.49	up	up	correct
PAR.US	PAR Technology Corporation	20190605	26.93	27.52	26.82	27.49	155594	27.1453	up	up	correct
PARR.US	Par Pacific Holdings Inc	20190605	20.08	20.28	19.895	20.08	185679	20.08
PAYC.US	Paycom Software Inc	20190605	211.55	216.77	209.275	216.77	737831	216.77	up	up	correct
PB.US	Prosperity Bancshares Inc	20190605	67.67	68.24	66.78	67.64	211781	62.5125	down	up	incorrect
PBA.US	Pembina Pipeline Corporation	20190605	36.25	36.41	35.925	36.04	476312	30.4475	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190605	25.1	25.14	25.04	25.13	6490	21.2766	up	up	correct
PBF.US	PBF Energy Inc	20190605	27.13	27.22	25.16	25.76	2399792	24.9147	down	down	correct
PBFX.US	PBF Logistics LP	20190605	20.26	20.26	19.995	20.15	53505	15.6402	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20190605	30.87	31.13	30.33	30.59	514434	30.59	down	down	correct
PBI.US	Pitney Bowes Inc	20190605	4.22	4.31	3.99	4.15	2894746	3.7571	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20190605	15.03	15.0616	14.545	14.71	14076140	11.6657	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20190605	13.56	13.61	13.165	13.2	6461713	11.3114	down	down	correct
PBT.US	Permian Basin Royalty Trust	20190605	5.72	5.7284	5.5	5.6	188618	4.7126	down	down	correct
PBY.US	Prospect Capital Corporation	20190605	25.09	25.15	25	25	18335	22.0995	down	down	correct
PCF.US	High Income Securities Fund	20190605	8.25	8.32	8.23	8.29	18425	6.4152	up	up	correct
PCG.US	PG&E Corporation	20190605	18.74	21.27	18.38	20.75	14809980	20.75	up	down	incorrect
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190605	24.04	24.22	24.03	24.2	274790	18.597	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20190605	9.41	9.43	9.38	9.4	29821	8.2959	down	down	correct
PCM.US	PCM Fund Inc	20190605	11.34	11.42	11.34	11.42	25714	9.0881	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190605	17.85	17.93	17.76	17.85	100378	14.588
PCQ.US	PIMCO California Municipal Income Fund	20190605	18.7	18.87	18.7	18.8	21334	17.5366	up	up	correct
PD.US	PagerDuty Inc	20190605	45.5464	48.88	44.71	47.58	582694	47.58	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190605	32.45	32.7699	32.45	32.7699	149963	25.4071	up	down	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20190605	20.44	20.7	20.36	20.66	705457	18.4357	up	up	correct
PDS.US	Precision Drilling Corporation	20190605	1.91	1.93	1.78	1.8	49271	36	down	up	incorrect
PDT.US	John Hancock Premium Dividend Fund	20190605	16.73	16.91	16.73	16.91	75153	13.8675	up	up	correct
PEAK.US	Healthpeak Properties Inc	20190605	31.17	31.62	31.025	31.53	5162249	28.2926	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190605	59.43	60.66	59.43	60.4	2158670	55.0142	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190605	6.56	6.62	6.505	6.6	813720	5.519	up	up	correct
PEN.US	Penumbra Inc	20190605	151.23	154.12	151	152.56	282078	152.56	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20190605	15.65	15.659	15.48	15.57	50209	13.0508	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190605	14.16	14.2556	14.1	14.16	25908	12.1029
PFE.US	Pfizer Inc	20190605	42.6	42.84	42.405	42.48	20321549	36.5669	down	down	correct
PFGC.US	Performance Food Group Company	20190605	39.72	40.92	39.72	40.45	703766	40.45	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190605	11.78	11.8699	11.78	11.82	91226	9.2552	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20190605	10.48	10.51	10.4501	10.5	254430	8.2145	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190605	11.8	11.8	11.59	11.62	20745	9.7999	down	down	correct
PFS.US	Provident Financial Services Inc	20190605	24.25	24.39	24	24.17	136652	21.4263	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20190605	21.62	21.64	21.32	21.47	128065	20.8446	down	up	incorrect
PG.US	The Procter & Gamble Company	20190605	105.24	106.75	104.89	106.73	6481709	100.3091	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190605	12.23	12.23	12.0384	12.12	39083	9.5936	down	down	correct
PGR.US	The Progressive Corporation	20190605	81.88	83.58	81.82	83.34	3922307	75.1739	up	up	correct
PGRE.US	Paramount Group Inc	20190605	14.3	14.48	14.24	14.46	735593	13.215	up	up	correct
PGTI.US	PGT Innovations Inc	20190605	16.26	16.335	15.98	16.02	545976	16.02	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20190605	18.93	19	18.894	19	10229	15.5185	up	up	correct
PH.US	Parker	20190605	162	162.7	159.605	162.37	695069	155.8242	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190605	10.48	10.5	10.46	10.49	44106	8.7467	up	up	correct
PHG.US	Koninklijke Philips N.V	20190605	39.9	39.95	39.66	39.75	889183	37.4416	down	down	correct
PHI.US	PLDT Inc	20190605	24.09	24.22	23.61	23.66	96181	20.0519	down	down	correct
PHK.US	PIMCO High Income Fund	20190605	7.96	8	7.92	7.99	545926	6.2112	up	up	correct
PHM.US	PulteGroup Inc	20190605	32.13	32.13	31.491	32.06	2954049	31.0111	down	up	incorrect
PHT.US	Pioneer High Income Fund Inc	20190605	8.95	9	8.9251	8.99	38779	7.0632	up	up	correct
PHX.US	PHX Minerals Inc	20190605	13.29	13.55	12.95	13.04	25439	12.5356	down	down	correct
PII.US	Polaris Inc	20190605	84.21	85.42	82.74	84.93	570508	79.9209	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20190605	4.49	4.52	4.48	4.52	149882	3.7268	up	down	incorrect
PINS.US	Pinterest Inc	20190605	24.52	25.07	23.91	24.94	2703200	24.94	up	up	correct
PIPR.US	Piper Sandler Companies	20190605	72.69	73.71	71.28	72.65	105000	66.8541	down	down	correct
PJT.US	PJT Partners Inc	20190605	38.51	39.23	38.34	38.95	150322	37.1605	up	up	correct
PK.US	Park Hotels & Resorts Inc	20190605	27.96	28	27.19	27.44	1153089	24.5063	down	down	correct
PKE.US	Park Aerospace Corp	20190605	15.46	15.5767	15.3	15.43	65954	13.5385	down	up	incorrect
PKG.US	Packaging Corporation of America	20190605	94.34	94.82	92.645	94.54	807663	86.9827	up	down	incorrect
PKI.US	PerkinElmer Inc	20190605	89	90.33	88.56	90.04	847156	89.4804	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20190605	26.55	26.62	26.47	26.59	48946	20.9648	up	up	correct
PKX.US	POSCO	20190605	50.76	50.8	49.59	49.8	149845	46.014	down	down	correct
PLAN.US	Anaplan Inc	20190605	43.9	44.68	43.4	44.63	3117189	44.63	up	up	correct
PLD.US	Prologis Inc	20190605	75.37	77.56	75.25	77.47	1939097	72.6023	up	up	correct
PLNT.US	Planet Fitness Inc	20190605	78.01	78.52	76.76	77.84	889472	77.84	down	up	incorrect
PLOW.US	Douglas Dynamics Inc	20190605	37.35	37.51	36.73	37.19	64399	34.3705	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20190605	17.79	17.9	17.17	17.21	55160	14.4968	down	down	correct
PM.US	Philip Morris International Inc	20190605	78.95	79	76.65	77.25	5201765	65.8336	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20190605	15.06	15.22	14.85	14.91	66086	14.105	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20190605	15.27	15.34	15.19	15.2	102173	14.4227	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20190605	7.61	7.6258	7.57	7.58	38469	6.693	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20190605	12.62	12.653	12.5	12.5	58084	10.9441	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20190605	21.2	21.25	20.97	21.06	526255	16.735	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20190605	12.43	12.47	12.3696	12.45	53701	11.5666	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20190605	133.41	134.44	131.785	134.25	1620422	123.4809	up	down	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20190605	13.65	13.7113	13.65	13.7113	21283	12.8023	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190605	11.69	11.7369	11.64	11.69	10190	11.1677
PNM.US	PNM Resources Inc	20190605	48.59	49.61	48.49	49.33	365966	46.2448	up	up	correct
PNR.US	Pentair plc	20190605	36.37	36.56	35.95	36.21	1799620	34.7861	down	up	incorrect
PNW.US	Pinnacle West Capital Corporation	20190605	95.81	97.93	95.3	97.79	1375133	88.6903	up	up	correct
POLY.US	Plantronics Inc	20190605	43.8	43.96	42.74	42.94	746206	42.0128	down	down	correct
POR.US	Portland General Electric Company	20190605	53.69	54.82	53.6	54.68	530727	49.6846	up	up	correct
POST.US	Post Holdings Inc	20190605	106.05	107.53	105.89	106.46	852718	106.46	up	up	correct
PPG.US	PPG Industries Inc	20190605	112.38	112.77	110.2	112.35	2427293	107.814	down	down	correct
PPL.US	PPL Corporation	20190605	30.64	31.32	30.49	31.15	5039240	26.7425	up	down	incorrect
PPT.US	Putnam Premier Income Trust	20190605	5.08	5.115	5.06	5.1	252103	4.1694	up	up	correct
PRA.US	ProAssurance Corporation	20190605	38.79	39.28	38.3	39.05	313577	36.9875	up	up	correct
PRG.US	PROG Holdings Inc	20190605	54.8381	55.9373	54.1087	54.928	519686	46.3335	up	up	correct
PRGO.US	Perrigo Company plc	20190605	44.72	44.8	43.21	44.22	958498	42.1095	down	down	correct
PRI.US	Primerica Inc	20190605	120.31	120.6534	118.15	120.03	192406	116.4104	down	up	incorrect
PRLB.US	Proto Labs Inc	20190605	103.58	104.49	101.18	102.76	117372	102.76	down	down	correct
PRMW.US	Primo Water Corporation	20190605	13.25	13.43	13.175	13.22	874109	12.6988	down	down	correct
PRO.US	PROS Holdings Inc	20190605	58	59.9299	57.58	59.89	523328	59.89	up	up	correct
PRS.US	Prudential Financial Inc	20190605	26.44	26.45	26.39	26.43	57102	23.2475	down	down	correct
PRT.US	PermRock Royalty Trust	20190605	8.67	8.716	8.3	8.46	50092	7.0248	down	up	incorrect
PRTY.US	Party City Holdco Inc	20190605	7.97	8.03	7.655	7.84	1183327	7.84	down	down	correct
PRU.US	Prudential Financial Inc	20190605	97.95	98.97	96.33	98.8	2807361	86.6013	up	up	correct
PSA.US	Public Storage	20190605	238.82	244.93	237.72	244.89	1296981	223.5314	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190605	28.74	28.75	28.5	28.62	29628	23.3682	down	up	incorrect
PSN.US	Parsons Corporation	20190605	31.94	31.9632	31.23	31.59	363031	31.59	down	down	correct
PSO.US	Pearson plc	20190605	9.88	9.91	9.8	9.81	165113	9.1369	down	down	correct
PSTG.US	Pure Storage Inc	20190605	16.35	16.54	16.07	16.15	4279775	16.15	down	down	correct
PSTL.US	Postal Realty Trust Inc	20190605	15.85	15.95	14.55	14.84	158700	13.2989	down	down	correct
PSX.US	Phillips 66	20190605	84.67	84.88	82.8	84.83	3097024	75.5925	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190605	48.33	48.55	47.51	48.42	194302	38.323	up	down	incorrect
PTR.US	PetroChina Company Limited	20190605	55.41	55.6132	54.24	54.5	101667	45.1749	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190605	18.35	18.44	18.06	18.38	284636	14.6717	up	up	correct
PUK.US	Prudential plc	20190605	41.29	41.5	41.1	41.21	208086	33.2653	down	down	correct
PUKPRA.US	PUKPRA	20190605	26.78	26.89	26.76	26.83	4986	23.4512	up	up	correct
PUMP.US	ProPetro Holding Corp	20190605	18.73	19.15	17.77	18.28	1570327	18.28	down	down	correct
PVG.US	Pretium Resources Inc	20190605	9.1	9.32	8.995	9.06	2012520	9.06	down	down	correct
PVH.US	PVH Corp	20190605	91.69	92.41	87.95	89.26	1557810	89.0514	down	down	correct
PVL.US	Permianville Royalty Trust	20190605	2.65	2.67	2.56	2.58	51136	2.0858	down	down	correct
PWR.US	Quanta Services Inc	20190605	37.37	37.48	36.76	37.35	1873014	36.9834	down	down	correct
PXD.US	Pioneer Natural Resources Company	20190605	144.72	144.72	139.29	141.5	2749089	132.097	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190605	9.81	9.99	9.81	9.9163	11325	9.2569	up	up	correct
PYS.US	PPlus Trust Series RRD	20190605	14.84	14.9242	14.64	14.64	5308	11.9002	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20190605	11	11	10.96	11	31339	10.2692
PZN.US	Pzena Investment Management Inc	20190605	8.78	8.82	8.56	8.58	25068	7.6489	down	down	correct
QD.US	Qudian Inc	20190605	7.41	7.45	6.84	6.95	3357580	6.95	down	up	incorrect
QGEN.US	QIAGEN N.V	20190605	38.6	38.97	38.54	38.78	1503939	38.78	up	up	correct
QSR.US	Restaurant Brands International Inc	20190605	65.23	66.14	64.9	66.12	1506910	60.1314	up	up	correct
QTWO.US	Q2 Holdings Inc	20190605	69.6	70.94	67.6	70.41	1141539	70.41	up	down	incorrect
QUOT.US	Quotient Technology Inc	20190605	10.98	11	10.8	10.88	485067	10.88	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190605	24.84	24.84	24.61	24.7316	17957	21.1149	down	down	correct
R.US	Ryder System Inc	20190605	53.94	54.08	52.48	53.02	541764	47.5864	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190605	21.68	21.73	21.64	21.72	61393	15.9024	up	down	incorrect
RACE.US	Ferrari N.V	20190605	144.48	145.43	143.81	144.86	485071	143.05	up	up	correct
RAD.US	Rite Aid Corporation	20190605	8.39	8.4407	7.615	7.84	2360220	7.84	down	up	incorrect
RAMP.US	LiveRamp Holdings Inc	20190605	51.79	52.1799	50.7	51.13	733049	51.13	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190605	33.2	33.79	33.17	33.79	211490	32.4227	up	up	correct
RBC.US	Regal Beloit Corporation	20190605	77.04	77.49	75.95	76.5	379490	74.0663	down	down	correct
RC.US	Ready Capital Corporation	20190605	14.95	15	14.65	14.81	129347	10.983	down	down	correct
RCI.US	Rogers Communications Inc	20190605	53.3	53.63	53.19	53.27	323726	47.4504	down	down	correct
RCL.US	Royal Caribbean Group	20190605	122.45	122.45	116.39	118.47	2251150	115.7837	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190605	9.52	9.55	9.34	9.48	144511	7.5962	down	down	correct
RCUS.US	Arcus Biosciences Inc	20190605	8.07	8.09	7.73	8.01	207418	8.01	down	down	correct
RDN.US	Radian Group Inc	20190605	23.01	23.24	22.86	23.15	1772340	21.9454	up	down	incorrect
RDS.US	B	20190605	64.42	64.43	63.475	63.91	1038750	58.8641	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190605	39.52	39.62	39.23	39.3	191165	38.3763	down	down	correct
RE.US	Everest Re Group Ltd	20190605	248.82	253.57	247.39	253.31	294379	237.7657	up	up	correct
RELX.US	RELX PLC	20190605	23.44	23.58	23.415	23.54	518532	22.1991	up	down	incorrect
RENN.US	Renren Inc	20190605	1.3	1.31	1.3	1.3	21576	3.9
RES.US	RPC Inc	20190605	7.72	7.8499	7.5	7.6	2211820	7.6	down	down	correct
REV.US	Revlon Inc	20190605	23.16	23.49	22.15	23.19	141869	23.19	up	up	correct
REVG.US	REV Group Inc	20190605	11.94	12.01	11.63	11.92	176094	11.5803	down	up	incorrect
REX.US	REX American Resources Corporation	20190605	72.02	72.51	70.69	71.7	57073	71.7	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20190605	38.17	38.8	38.08	38.7	728868	36.9673	up	down	incorrect
REZI.US	Resideo Technologies Inc	20190605	20.05	20.27	19.01	19.29	1522353	19.29	down	down	correct
RF.US	Regions Financial Corporation	20190605	14.32	14.36	13.97	14.17	11370984	12.7373	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190605	13.86	13.92	13.8	13.85	82451	11.4317	down	down	correct
RFL.US	Rafael Holdings Inc	20190605	17.07	17.25	16.6	16.6	12139	16.6	down	down	correct
RFP.US	Resolute Forest Products Inc	20190605	6.44	6.44	6.245	6.26	271912	5.8021	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20190605	150.07	151.25	148.45	150.82	366356	142.1004	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20190605	50.77	51	50.08	50.38	78959	44.1039	down	down	correct
RGS.US	Regis Corporation	20190605	18.79	18.79	18.475	18.65	258525	18.65	down	down	correct
RGT.US	Royce Global Value Trust Inc	20190605	10.0813	10.16	10.044	10.14	17575	7.841	up	up	correct
RH.US	RH	20190605	92.85	93.12	88.49	90.73	467250	90.73	down	down	correct
RHI.US	Robert Half International Inc	20190605	55.97	56	54.93	55.12	1357779	52.3775	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20190605	80.36	80.405	79.22	79.82	391008	75.3661	down	down	correct
RIG.US	Transocean Ltd	20190605	6.25	6.38	5.87	6.03	21875770	6.03	down	down	correct
RIO.US	Rio Tinto Group	20190605	58.59	58.69	57.735	58.04	2613367	46.2569	down	up	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20190605	16.8144	16.924	16.7418	16.8	21621	11.8397	down	down	correct
RJF.US	Raymond James Financial Inc	20190605	85.13	85.47	83.91	84.69	866775	54.1554	down	down	correct
RL.US	Ralph Lauren Corporation	20190605	113	113.49	108.575	110.98	1050866	105.8911	down	down	correct
RLGY.US	Realogy Holdings Corp	20190605	7.62	7.76	7.05	7.27	3899364	7.1648	down	down	correct
RLI.US	RLI Corp	20190605	86.51	87.935	86.51	87.4	103046	82.0585	up	up	correct
RLJ.US	RLJ Lodging Trust	20190605	17.83	17.89	17.51	17.77	1061908	16.6842	down	down	correct
RM.US	Regional Management Corp	20190605	24.95	25.07	24.75	24.83	35053	24.1371	down	down	correct
RMD.US	ResMed Inc	20190605	115	115.5287	114.49	115.13	480459	112.7232	up	down	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190605	21.6701	22	21.49	21.88	21828	18.8374	up	up	correct
RMT.US	Royce Micro	20190605	8.09	8.11	8.02	8.05	135275	6.5287	down	down	correct
RNG.US	RingCentral Inc	20190605	119.41	120.17	117.125	119.68	592892	119.68	up	up	correct
RNGR.US	Ranger Energy Services Inc	20190605	6.26	6.31	6.12	6.2	3394	6.2	down	up	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190605	21.21	21.27	21.08	21.1	263110	17.8152	down	up	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20190605	175.6	178.89	175.09	178.78	300726	174.7057	up	up	correct
ROG.US	Rogers Corporation	20190605	147.15	150.38	143.24	148.99	267978	148.99	up	up	correct
ROK.US	Rockwell Automation Inc	20190605	158.07	158.6	155.09	157.13	1054144	149.997	down	down	correct
ROL.US	Rollins Inc	20190605	38.16	38.21	37.595	37.99	1285359	24.7547	down	down	correct
ROP.US	Roper Technologies Inc	20190605	354.29	358.98	353.56	358.07	441152	353.2936	up	down	incorrect
RPM.US	RPM International Inc	20190605	56.68	57.82	56.225	57.23	656779	54.5516	up	up	correct
RPT.US	RPT Realty	20190605	12.37	12.59	12.35	12.58	362584	11.1812	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190605	13.69	13.77	13.66	13.73	459731	11.5236	up	up	correct
RRC.US	Range Resources Corporation	20190605	8.25	8.25	7.645	7.74	6127754	7.6461	down	up	incorrect
RRD.US	R. R. Donnelley & Sons Company	20190605	2.5	2.53	2.23	2.29	1154925	2.2145	down	down	correct
RRX.US	Regal Beloit Corporation	20190605	77.04	77.49	75.95	76.5	379490	74.0663	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20190605	86.67	86.67	85.24	86.39	310150	82.015	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20190605	21.45	21.45	21.45	21.45	0	16.3215
RSG.US	Republic Services Inc	20190605	84.91	86.21	84.63	86.19	872154	82.4192	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190605	130.49	131.4	129.55	131.36	2372997	77.6309	up	up	correct
RVI.US	Retail Value Inc	20190605	6.2161	6.4348	6.2104	6.4216	733543	-19.9311	up	up	correct
RVT.US	Royce Value Trust Inc	20190605	13.56	13.61	13.44	13.52	273311	10.8006	down	down	correct
RWT.US	Redwood Trust Inc	20190605	16.16	16.2	15.95	16.03	573327	13.1897	down	down	correct
RXN.US	Rexnord Corporation	20190605	27.85	28.34	27.32	28.12	636297	27.6986	up	up	correct
RY.US	Royal Bank of Canada	20190605	77.1	77.24	76.46	77.08	660969	69.6617	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20190605	7.33	7.34	6.67	6.8	789502	6.7288	down	up	incorrect
RYB.US	RYB Education Inc	20190605	6.63	6.63	6.4	6.49	29652	6.49	down	down	correct
RYI.US	Ryerson Holding Corporation	20190605	7.98	8.01	7.74	7.89	256474	7.8384	down	down	correct
RYN.US	Rayonier Inc	20190605	28.38	29.12	28.22	29.07	779130	26.3317	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20190605	26.84	26.9064	26.79	26.8	33127	23.16	down	down	correct
SA.US	Seabridge Gold Inc	20190605	12.39	12.65	12.04	12.22	311685	12.22	down	down	correct
SAFE.US	Safehold Inc	20190605	30.6	30.91	29.73	29.94	101373	29.0088	down	down	correct
SAH.US	Sonic Automotive Inc	20190605	22.56	23.48	21.4	22.24	920721	21.5209	down	down	correct
SAIC.US	Science Applications International Corporation	20190605	78.28	79.36	77.93	79.28	683019	75.8715	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190605	17.4	17.551	17.06	17.25	806630	17.25	down	down	correct
SAM.US	The Boston Beer Company Inc	20190605	306.86	312.71	305.7	309.88	120737	309.88	up	up	correct
SAN.US	Banco Santander S.A	20190605	4.46	4.48	4.4293	4.45	14736646	4.2776	down	down	correct
SAND.US	Sandstorm Gold Ltd	20190605	5.63	5.7	5.5	5.54	1296011	5.54	down	down	correct
SAP.US	SAP SE	20190605	127.26	127.3	125.625	126.26	813925	122.4525	down	up	incorrect
SAR.US	Saratoga Investment Corp	20190605	24.79	24.9	24.7125	24.75	20945	20.7237	down	down	correct
SAVE.US	Spirit Airlines Inc	20190605	49.61	50.56	49.46	50.43	819548	50.43	up	down	incorrect
SB.US	Safe Bulkers Inc	20190605	1.39	1.44	1.35	1.41	183209	1.41	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190605	236	240.3	235.11	239	52861630	239	up	down	incorrect
SBH.US	Sally Beauty Holdings Inc	20190605	15.87	16.09	15.65	15.91	1118655	15.91	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190605	8.89	8.92	8.86	8.92	11324	8.2523	up	up	correct
SBOW.US	SilverBow Resources Inc	20190605	15.09	15.2512	14.38	14.38	20868	14.38	down	down	correct
SBR.US	Sabine Royalty Trust	20190605	45.85	45.85	44	44.4	29425	36.313	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190605	12.48	12.67	12.38	12.48	1772645	11.9476
SBSW.US	Sibanye Stillwater Limited	20190605	4	4.13	3.945	4	5742961	3.5722
SC.US	Santander Consumer USA Holdings Inc	20190605	23.15	23.32	23.09	23.14	719467	21.3617	down	down	correct
SCCO.US	Southern Copper Corporation	20190605	35.71	35.785	34.72	35.08	585672	31.5589	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20190605	13.04	13.1	12.96	13.06	67832	9.6052	up	up	correct
SCE.US	PL	20190605	20.89	20.89	20.7468	20.75	92402	19.363	down	down	correct
SCHW.US	The Charles Schwab Corporation	20190605	43.86	44.05	43.31	43.78	6189664	42.1843	down	down	correct
SCI.US	Service Corporation International	20190605	44.85	44.99	44.5	44.93	505925	42.9624	up	up	correct
SCL.US	Stepan Company	20190605	89.27	89.54	87.95	89.34	100325	87.0082	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20190605	13.54	13.65	13.4	13.49	135156	10.4505	down	down	correct
SCS.US	Steelcase Inc	20190605	16.94	17	16.67	16.85	768884	15.2549	down	down	correct
SCU.US	Sculptor Capital Management Inc	20190605	18.25	18.58	17.99	18.25	114818	15.4621
SCX.US	The L.S. Starrett Company	20190605	7.0556	7.2253	6.87	6.95	12212	6.95	down	up	incorrect
SD.US	SandRidge Energy Inc	20190605	6.89	6.96	6.37	6.45	408571	6.45	down	down	correct
SDRL.US	Seadrill Limited	20190605	35.4	36.46	33.72	33.9	459867	33.9	down	up	incorrect
SE.US	Sea Limited	20190605	28.95	29.47	28.11	29.23	2237061	29.23	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20190605	31.37	31.475	30.16	31.07	4614835	31.07	down	down	correct
SEE.US	Sealed Air Corporation	20190605	43.99	44.11	43.32	44	1741203	42.1494	up	up	correct
SEM.US	Select Medical Holdings Corporation	20190605	15.19	15.29	14.63	14.73	291628	14.5766	down	down	correct
SF.US	Stifel Financial Corp	20190605	56.2	56.71	55.465	56.51	456826	36.7026	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190605	24.77	24.8	24.55	24.68	9390	22.8542	down	down	correct
SFE.US	Safeguard Scientifics Inc	20190605	12.1	12.25	12.04	12.21	42192	11.2067	up	up	correct
SFL.US	SFL Corporation Ltd	20190605	12.6	12.6	12.42	12.55	729538	9.688	down	up	incorrect
SFUN.US	Fang Holdings Limited	20190605	1.19	1.21	1.13	1.16	836116	58	down	down	correct
SG.US	Sweetgreen Inc.	20190605	15.05	15.05	13	13	3613	13	down	down	correct
SGU.US	Star Group L.P	20190605	10.04	10.08	9.78	9.8	59375	8.5504	down	down	correct
SHAK.US	Shake Shack Inc	20190605	61.19	62.47	60.81	61.11	647326	61.11	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190605	38.57	38.57	37.99	38.27	62323	35.2114	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190605	42.91	42.91	42.29	42.53	29849	34.44	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20190605	20.94	20.94	20.46	20.63	555490	15.1202	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20190605	13.61	13.66	13.455	13.6	1167102	12.8791	down	down	correct
SHOP.US	Shopify Inc	20190605	277.22	292.86	277.12	292.52	2342135	292.52	up	up	correct
SHW.US	The Sherwin	20190605	438.14	449.9	433.45	449.77	738873	146.8357	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190605	4.33	4.35	4.1	4.11	3322671	3.8508	down	down	correct
SIG.US	Signet Jewelers Limited	20190605	20.48	20.87	19.33	19.42	2344817	18.2511	down	down	correct
SII.US	Sprott Inc	20190605	2.3382	2.35	2.2545	2.28	20601	21.1062	down	down	correct
SITC.US	SITE Centers Corp	20190605	13.18	13.43	13.03	13.42	1726062	12.1804	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190605	67.26	67.89	66.41	67.47	324226	67.47	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20190605	51.3	51.39	50.01	51.25	1141122	49.0951	down	up	incorrect
SJI.US	South Jersey Industries Inc	20190605	31.92	32.33	31.67	32.32	528626	28.5533	up	up	correct
SJM.US	The J. M. Smucker Company	20190605	125.77	125.86	124.34	125.26	1084247	115.9728	down	down	correct
SJR.US	Shaw Communications Inc	20190605	20.53	20.68	20.49	20.53	265854	18.3272
SJT.US	San Juan Basin Royalty Trust	20190605	4.05	4.05	3.92	3.92	340776	3.2442	down	down	correct
SJW.US	SJW Group	20190605	61.95	62.83	61.95	62.47	83900	59.4966	up	up	correct
SKM.US	SK Telecom Co.Ltd	20190605	24.36	24.36	23.83	23.91	290001	37.2635	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190605	17.3	17.3487	17.03	17.25	1126378	14.7573	down	down	correct
SKX.US	Skechers U.S.A. Inc	20190605	29.37	29.505	28.89	29.43	1563130	29.43	up	up	correct
SKY.US	Skyline Champion Corporation	20190605	24.81	25.54	24.41	25.39	491495	25.39	up	up	correct
SLB.US	Schlumberger Limited	20190605	35.81	35.85	34.69	34.94	9098900	32.2224	down	up	incorrect
SLCA.US	U.S. Silica Holdings Inc	20190605	10.58	10.75	10.065	10.26	1747671	9.8837	down	down	correct
SLF.US	Sun Life Financial Inc	20190605	40.04	40.05	39.63	39.92	356701	36.2014	down	down	correct
SLG.US	SL Green Realty Corp	20190605	87.2219	88.6719	86.9919	88.5919	433428	74.4897	up	up	correct
SM.US	SM Energy Company	20190605	12.13	12.14	11.12	11.22	2892036	11.0016	down	down	correct
SMAR.US	Smartsheet Inc	20190605	39.37	40.91	39.05	40.76	2324268	40.76	up	down	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190605	7	7.04	6.93	6.95	1506207	6.2098	down	down	correct
SMG.US	The Scotts Miracle	20190605	90.93	91.5	89.85	91.07	529700	85.1961	up	down	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20190605	13.94	14	13.75	13.85	16210	13.85	down	up	incorrect
SMLP.US	Summit Midstream Partners LP	20190605	7.18	7.22	6.93	6.96	278473	91.3429	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20190605	8.79	8.79	8.55	8.6	103934	118.9602	down	up	incorrect
SMP.US	Standard Motor Products Inc	20190605	44.21	44.21	43.25	43.35	80352	41.6039	down	up	incorrect
SNA.US	Snap	20190605	160.87	161.73	158.43	161.61	335852	151.3087	up	up	correct
SNAP.US	Snap Inc	20190605	12.99	13.14	12.595	12.94	30010815	12.94	down	down	correct
SNDR.US	Schneider National Inc	20190605	17.9	18.05	17.3	17.35	1222825	15.403	down	down	correct
SNN.US	Smith & Nephew plc	20190605	42.52	42.7433	42.39	42.45	623600	40.464	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20190605	66.09	66.1384	65.3	65.4	166324	53.616	down	down	correct
SNV.US	Synovus Financial Corp	20190605	33.9	33.9	32.95	33.47	1450534	29.8985	down	down	correct
SNX.US	TD SYNNEX	20190605	91.5	91.9888	87.14	88.87	250342	43.6616	down	up	incorrect
SO.US	The Southern Company	20190605	54.19	55.05	54.07	54.81	5624193	49.3755	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190605	14.75	14.8547	14.17	14.53	384606	12.718	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190605	25.27	25.3276	25.21	25.29	54608	22.3299	up	up	correct
SOL.US	ReneSola Ltd	20190605	1.3	1.38	1.3	1.31	19701	1.31	up	up	correct
SON.US	Sonoco Products Company	20190605	63.77	64.49	63.52	64.33	352705	59.578	up	up	correct
SONY.US	Sony Group Corporation	20190605	48.5	48.5	47.73	48.11	764152	47.6328	down	up	incorrect
SOR.US	Source Capital Inc	20190605	35.33	35.9	35.104	35.3	11269	30.0726	down	up	incorrect
SOS.US	SOS Limited	20190605	0.4054	0.4336	0.4	0.4142	38140	4.142	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190605	9.91	9.91	9.91	9.91	400	9.91
SPB.US	Spectrum Brands Holdings Inc	20190605	58.89	58.89	56.98	58.76	292866	55.0502	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20190605	10.34	10.35	10.31	10.31	25111	10.31	down	down	correct
SPE.US	Special Opportunities Fund Inc	20190605	13.25	13.44	13.2371	13.41	22754	10.2704	up	down	incorrect
SPG.US	Simon Property Group Inc	20190605	163.45	165.1	162.69	164.95	1169413	143.3129	up	up	correct
SPGI.US	S&P Global Inc	20190605	216.36	220.89	216.17	220.27	1313044	215.8078	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190605	23.25	23.25	22.84	22.94	79318	18.0206	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20190605	13.5852	13.7	13.5852	13.7	1781	13.2733	up	up	correct
SPNT.US	SiriusPoint Ltd	20190605	10.54	10.61	10.37	10.48	279813	10.48	down	down	correct
SPOT.US	Spotify Technology S.A	20190605	128.86	134.9	128.86	131	2283612	131	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190605	82.82	83.77	82.21	82.9	568085	82.326	up	up	correct
SPXC.US	SPX Corporation	20190605	31.64	31.8782	31.3293	31.69	192117	31.69	up	down	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190605	15.31	15.34	15.2224	15.33	26645	13.1679	up	up	correct
SQ.US	Square Inc	20190605	63.45	65.64	63.43	64.93	9330703	64.93	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190605	32.1661	32.2654	31.0244	31.4612	358614	29.3207	down	down	correct
SQNS.US	Sequans Communications S.A	20190605	0.82	0.86	0.812	0.8177	14579	3.2708	down	down	correct
SR.US	Spire Inc	20190605	84.16	85.85	83.72	85.32	173237	77.3332	up	down	incorrect
SRC.US	Spirit Realty Capital Inc	20190605	43.94	44.76	43.795	44.75	1154227	38.2587	up	up	correct
SRE.US	Sempra	20190605	132.19	134.73	131.74	134.02	2423036	122.4348	up	up	correct
SRG.US	Seritage Growth Properties	20190605	41.63	41.92	40.78	41.11	231375	41.11	down	down	correct
SRI.US	Stoneridge Inc	20190605	27.06	27.39	26.89	27.38	167739	27.38	up	up	correct
SRL.US	Scully Royalty Ltd	20190605	12.77	12.77	12.4101	12.7	4157	11.7593	down	down	correct
SRLP.US	Sprague Resources LP	20190605	17.63	17.89	17.19	17.41	41033	12.3555	down	down	correct
SRT.US	StarTek Inc	20190605	7.72	7.87	7.7	7.77	51064	7.77	up	down	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190605	10.08	10.08	9.8572	9.93	5483	31.5947	down	up	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20190605	64.26	64.95	63.47	64.28	180996	62.5198	up	down	incorrect
SSL.US	Sasol Limited	20190605	25.57	25.58	25.08	25.19	238530	25.19	down	down	correct
SSTK.US	Shutterstock Inc	20190605	39.09	39.09	37.795	38.42	105623	37.5386	down	down	correct
ST.US	Sensata Technologies Holding plc	20190605	45.75	45.75	44.9	45.35	521656	45.35	down	down	correct
STAG.US	STAG Industrial Inc	20190605	29.43	30.4	29.38	30.37	1318988	27.1452	up	up	correct
STAR.US	PI	20190605	25.38	25.58	25.31	25.34	10209	20.9902	down	down	correct
STC.US	Stewart Information Services Corporation	20190605	42.04	42.23	41.27	41.44	190592	38.327	down	down	correct
STE.US	STERIS plc	20190605	136.4	136.98	135.35	136.98	605757	133.6542	up	up	correct
STG.US	Sunlands Technology Group	20190605	2.6271	2.64	2.58	2.61	10119	32.625	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190605	20.36	20.37	20.01	20.35	59676	17.0288	down	down	correct
STL.US	Sterling Bancorp	20190605	20.44	20.59	20.16	20.48	2568673	19.6621	up	down	incorrect
STLA.US	Stellantis N.V	20190605	12.431	12.61	12.2755	12.431	4385860	10.4805
STM.US	STMicroelectronics N.V	20190605	15.94	15.98	15.54	15.62	3623571	15.2907	down	down	correct
STN.US	Stantec Inc	20190605	23.91	24.05	23.86	23.93	9109	23.0178	up	up	correct
STNG.US	Scorpio Tankers Inc	20190605	26.42	26.62	25.32	26.5	597362	24.9793	up	up	correct
STON.US	StoneMor Inc	20190605	2.5	2.5	2.436	2.5	59064	2.5
STOR.US	STORE Capital Corporation	20190605	34.35	34.92	34.25	34.91	1412478	31.024	up	up	correct
STT.US	State Street Corporation	20190605	57.58	57.68	55.5	55.68	3574907	51.5407	down	up	incorrect
STWD.US	Starwood Property Trust Inc	20190605	22.5	22.53	22.31	22.38	1563500	17.5748	down	down	correct
STZ.US	Constellation Brands Inc	20190605	185.93	187.855	183.78	187	1639610	180.0139	up	up	correct
SU.US	Suncor Energy Inc	20190605	30.41	30.45	29.92	29.98	3517100	27.1103	down	down	correct
SUI.US	Sun Communities Inc	20190605	126.24	129.42	126.24	129.19	594745	122.4396	up	up	correct
SUM.US	Summit Materials Inc	20190605	15.27	15.43	14.76	14.93	1315806	14.93	down	down	correct
SUN.US	Sunoco LP	20190605	30.82	30.82	30.44	30.59	87615	23.5379	down	up	incorrect
SUP.US	Superior Industries International Inc	20190605	3.72	3.79	3.53	3.56	290992	3.4705	down	down	correct
SUPV.US	Grupo Supervielle S.A	20190605	6.25	6.37	5.98	6.17	1828968	5.9709	down	down	correct
SUZ.US	Suzano S.A	20190605	15.9	15.97	15.55	15.64	203848	7.82	down	down	correct
SWCH.US	Switch Inc	20190605	12.25	12.29	12.145	12.26	995504	11.9709	up	up	correct
SWI.US	SolarWinds Corporation	20190605	17.46	17.8136	16.95	17.27	783555	16.8675	down	down	correct
SWK.US	Stanley Black & Decker Inc	20190605	133.42	134.94	132.72	134.85	1030780	129.1324	up	up	correct
SWM.US	Schweitzer	20190605	32.65	32.88	32.29	32.87	165464	29.1747	up	down	incorrect
SWN.US	Southwestern Energy Company	20190605	3.68	3.69	3.355	3.51	19239002	3.51	down	up	incorrect
SWX.US	Southwest Gas Holdings Inc	20190605	86.41	88.3	86	87.44	223049	80.8143	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190605	7.65	7.69	7.64	7.65	10501	6.5849
SXC.US	SunCoke Energy Inc	20190605	7.71	7.74	7.48	7.5	524917	6.7346	down	down	correct
SXI.US	Standex International Corporation	20190605	67.87	68.56	66.44	67.39	51338	65.3064	down	up	incorrect
SXT.US	Sensient Technologies Corporation	20190605	70.93	71.21	69.93	70.57	236436	66.5101	down	up	incorrect
SYF.US	Synchrony Financial	20190605	34.14	34.46	33.59	34.07	9162519	31.805	down	down	correct
SYK.US	Stryker Corporation	20190605	188.03	189.62	186.78	189.14	1194500	184.0229	up	up	correct
SYY.US	Sysco Corporation	20190605	70.1	70.93	69.335	70.84	3163949	66.3468	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190605	15.12	15.21	14.85	14.94	47975	47.3763	down	down	correct
TAC.US	TransAlta Corporation	20190605	6.32	6.43	6.22	6.39	138883	6.1388	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190605	17	17	16.8	16.83	943600	16.4413	down	down	correct
TAL.US	TAL Education Group	20190605	36.38	36.48	33.73	35.3	4000471	35.3	down	down	correct
TALO.US	Talos Energy Inc	20190605	23.56	24.1	21.13	22.41	305911	22.41	down	up	incorrect
TAP.US	Molson Coors Beverage Company	20190605	58.42	58.42	57.25	57.42	1569927	54.6776	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190605	95.31	96.815	92.24	92.75	73531	92.75	down	up	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190605	25.76	25.76	25.6	25.71	81249	22.666	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190605	26.03	26.04	25.87	25.96	67746	22.816	down	down	correct
TBI.US	TrueBlue Inc	20190605	21.74	22.03	21.53	21.74	159929	21.74
TCI.US	Transcontinental Realty Investors Inc	20190605	27.608	27.608	26.35	26.35	3235	26.35	down	down	correct
TCN.US	Tricon Capital Group Inc	20190605	7.7106	7.7106	7.7106	7.7106	0	7.0789
TCS.US	The Container Store Group Inc	20190605	7.65	7.8	7.25	7.32	597427	6.8426	down	down	correct
TD.US	The Toronto	20190605	56.04	56.11	55.73	56.04	979447	50.3379
TDC.US	Teradata Corporation	20190605	35.57	35.93	35.04	35.91	952832	35.91	up	down	incorrect
TDF.US	Templeton Dragon Fund Inc	20190605	18.51	18.52	18.35	18.35	47274	11.4334	down	down	correct
TDG.US	TransDigm Group Incorporated	20190605	459.25	467.82	458.23	467.62	420394	417.5867	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190605	25.31	25.37	25.3	25.36	31600	22.0757	up	up	correct
TDOC.US	Teladoc Health Inc	20190605	56.45	56.5	53.88	55.14	943412	55.14	down	down	correct
TDS.US	Telephone and Data Systems Inc	20190605	29.52	30.015	29.47	29.94	592386	27.4667	up	down	incorrect
TDW.US	Tidewater Inc	20190605	21.88	21.88	21.55	21.68	228524	21.6553	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20190605	244.78	250.92	244.01	250.63	154632	250.63	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190605	17.68	18.442	17.68	18.34	71700	15.0391	up	up	correct
TECK.US	Teck Resources Limited	20190605	21.52	21.53	21.04	21.25	2011221	20.7084	down	up	incorrect
TEF.US	Telefónica S.A	20190605	8.24	8.3	8.21	8.29	3303188	6.535	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20190605	9.93	10	9.88	9.95	128385	8.007	up	down	incorrect
TEL.US	TE Connectivity Ltd	20190605	88.98	89.11	87.42	88.59	945400	84.7338	down	down	correct
TEN.US	Tenneco Inc	20190605	11.42	11.49	10.31	10.76	1283233	10.76	down	down	correct
TEO.US	Telecom Argentina S.A	20190605	14.83	15.54	14.737	15.52	339625	13.43	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190605	9.7	9.72	9.25	9.53	23429289	9.53	down	down	correct
TEX.US	Terex Corporation	20190605	28.07	28.53	27.71	28.22	1007847	27.4539	up	up	correct
TFC.US	Truist Financial Corporation	20190605	48.81	49.38	48.4	49.33	4005460	44.9749	up	up	correct
TFII.US	TFI International Inc	20190605	30.6284	30.6284	30.618	30.618	1014	29.1589	down	down	correct
TFX.US	Teleflex Incorporated	20190605	295.09	298.22	291.18	298.16	198501	295.3599	up	up	correct
TG.US	Tredegar Corporation	20190605	16.45	16.47	16.18	16.22	63271	10.6405	down	down	correct
TGH.US	Textainer Group Holdings Limited	20190605	9.95	10.05	9.65	9.67	117767	9.5954	down	down	correct
TGI.US	Triumph Group Inc	20190605	20.36	20.62	19.67	19.86	226841	19.7508	down	up	incorrect
TGNA.US	TEGNA Inc	20190605	15.75	15.88	15.46	15.81	3124236	14.9849	up	down	incorrect
TGP.US	Teekay LNG Partners L.P	20190605	13.42	13.45	13.15	13.22	199261	10.9992	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20190605	13.41	13.9	13.27	13.43	641880	12.9446	up	up	correct
TGT.US	Target Corporation	20190605	86.38	87.41	85.1345	85.49	6744509	81.547	down	down	correct
THC.US	Tenet Healthcare Corporation	20190605	21.2	21.3	20.58	21.08	1138180	21.08	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190605	123.93	124.945	123.59	124.8	203542	115.4106	up	up	correct
THO.US	Thor Industries Inc	20190605	56.2	56.52	53.76	55.54	640777	52.7646	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190605	16.75	16.88	16.7146	16.77	107131	14.103	up	up	correct
THR.US	Thermon Group Holdings Inc	20190605	23.22	23.35	22.37	22.52	121729	22.52	down	down	correct
THS.US	TreeHouse Foods Inc	20190605	53.17	53.9	52.93	53.81	305748	53.81	up	up	correct
THW.US	Tekla World Healthcare Fund	20190605	12.11	12.22	12.095	12.14	130457	9.5544	up	up	correct
TIMB.US	W	20190605	13.96	14	13.57	13.63	1661370	12.9831	down	down	correct
TISI.US	Team Inc	20190605	15.03	15.13	14.875	14.94	285365	14.94	down	down	correct
TJX.US	The TJX Companies Inc	20190605	50.98	51.495	50.87	51.16	5711165	49.8118	up	up	correct
TK.US	Teekay Corporation	20190605	3.13	3.2	2.93	2.97	1554415	2.97	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190605	5.15	5.175	5.12	5.17	334558	4.5102	up	up	correct
TKR.US	The Timken Company	20190605	46.81	47.25	46.1	46.84	726318	44.59	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190605	27.17	27.5	27.105	27.34	185869	23.8114	up	up	correct
TLYS.US	Tilly's Inc	20190605	8.29	8.4	7.99	8.05	605666	6.2948	down	down	correct
TM.US	Toyota Motor Corporation	20190605	120.5	120.9999	120.04	120.22	136131	113.0121	down	down	correct
TME.US	Tencent Music Entertainment Group	20190605	13.2	13.27	12.75	12.95	8781708	12.95	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20190605	20.59	20.72	20.19	20.58	601249	20.58	down	up	incorrect
TMO.US	Thermo Fisher Scientific Inc	20190605	271.81	275.74	270	274.79	2198244	273.0622	up	down	incorrect
TMST.US	TimkenSteel Corporation	20190605	7.53	7.5508	7.25	7.43	317087	7.43	down	down	correct
TMX.US	Terminix Global Holdings Inc	20190605	53.35	54.1	53.28	54.04	583072	54.04	up	up	correct
TNC.US	Tennant Company	20190605	60	60.47	59.29	60.22	44961	58.3832	up	up	correct
TNET.US	TriNet Group Inc	20190605	63.91	64.88	63.69	64.32	350805	64.32	up	up	correct
TNK.US	Teekay Tankers Ltd	20190605	1.16	1.1696	1.03	1.06	225544	8.48	down	down	correct
TNL.US	Travel + Leisure Co	20190605	41.47	41.64	40.59	41.08	565145	37.0662	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20190605	3.04	3.06	2.97	3.01	82500	14.0514	down	down	correct
TOL.US	Toll Brothers Inc	20190605	36.41	36.64	35.81	36.49	1247224	35.3848	up	up	correct
TPB.US	Turning Point Brands Inc	20190605	51	53.115	50.92	52.06	185200	51.158	up	down	incorrect
TPC.US	Tutor Perini Corporation	20190605	15.55	15.5752	15.11	15.25	249625	14.7201	down	down	correct
TPH.US	Tri Pointe Homes Inc	20190605	12.71	12.88	12.46	12.65	1547499	12.65	down	down	correct
TPL.US	Texas Pacific Land Corporation	20190605	752.6432	752.6432	725	737.26	20984	702.648	down	down	correct
TPR.US	Tapestry Inc	20190605	30.48	30.615	29.58	30.17	5328466	28.2155	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190605	13.62	13.9	13.49	13.8	163532	10.453	up	up	correct
TPX.US	Tempur Sealy International Inc	20190605	68.87	69.83	67.14	67.97	2838312	16.8569	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190605	18.52	18.54	18.367	18.4624	9361	15.137	down	down	correct
TR.US	Tootsie Roll Industries Inc	20190605	37.4272	37.9029	36.9806	37.2136	80234	35.0476	down	up	incorrect
TRC.US	Tejon Ranch Co	20190605	16.23	16.39	16.06	16.2	72657	16.2	down	down	correct
TREC.US	Trecora Resources	20190605	9.79	9.79	9.5	9.51	26149	9.51	down	up	incorrect
TREX.US	Trex Company Inc	20190605	66	68.23	65.4963	65.88	2502110	32.94	down	down	correct
TRGP.US	Targa Resources Corp	20190605	40.74	40.94	38.94	39.35	2600303	35.5671	down	down	correct
TRI.US	Thomson Reuters Corporation	20190605	63.73	65.53	63.73	65.24	475964	62.2811	up	up	correct
TRN.US	Trinity Industries Inc	20190605	20.33	20.45	19.96	20.34	1467087	18.6375	up	up	correct
TRNO.US	Terreno Realty Corporation	20190605	45.66	46.39	45.6	46.35	197866	43.8454	up	up	correct
TROX.US	Tronox Holdings plc	20190605	10.75	10.76	10.1487	10.7	1800368	10.0532	down	down	correct
TRP.US	TC Energy Corporation	20190605	49.55	49.63	49.155	49.27	1211645	42.52	down	up	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20190605	1.31	1.33	1.215	1.24	6582575	12.4	down	down	correct
TRTN.US	Triton International Limited	20190605	30.89	30.9	30.15	30.36	487618	26.5445	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20190605	19.5	19.53	19.3	19.44	198688	13.5475	down	up	incorrect
TRU.US	TransUnion	20190605	66.09	67.92	65.88	67.88	1206800	67.2985	up	up	correct
TRV.US	The Travelers Companies Inc	20190605	148.08	149.86	147.9317	149.85	1474936	140.2242	up	up	correct
TS.US	Tenaris S.A	20190605	24.73	24.73	23.93	24.03	2127866	21.9313	down	down	correct
TSE.US	Trinseo S.A	20190605	39.93	39.93	38.55	39.11	272367	35.5966	down	up	incorrect
TSI.US	TCW Strategic Income Fund Inc	20190605	5.63	5.65	5.61	5.65	149026	5.0272	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190605	19.87	19.91	19.75	19.88	113083	14.0249	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190605	39.24	39.26	38.1	38.23	8220145	35.6481	down	down	correct
TSN.US	Tyson Foods Inc	20190605	79.98	81.34	79.61	80.61	2928723	76.0337	up	up	correct
TSQ.US	Townsquare Media Inc	20190605	5.52	5.57	5.4601	5.48	9185	5.2142	down	down	correct
TT.US	Trane Technologies plc	20190605	123.93	124.99	123.39	124.08	1227025	92.0621	up	up	correct
TTC.US	The Toro Company	20190605	67.5	68.11	67.22	67.79	521074	65.5422	up	down	incorrect
TTE.US	TotalEnergies SE	20190605	53.17	53.2	52.225	52.32	2445321	44.0171	down	down	correct
TTI.US	TETRA Technologies Inc	20190605	1.51	1.55	1.39	1.43	810570	1.43	down	down	correct
TTM.US	Tata Motors Limited	20190605	12.75	12.75	12.395	12.5	856043	12.5	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190605	14.34	14.45	14.03	14.1	31611	48.5742	down	down	correct
TU.US	TELUS Corporation	20190605	9.4525	9.525	9.44	9.4525	1025242	16.0209
TUFN.US	Tufin Software Technologies Ltd	20190605	21.71	22.25	21.33	21.44	98944	21.44	down	down	correct
TUP.US	Tupperware Brands Corporation	20190605	20.34	20.41	19.66	20.04	428272	19.4365	down	down	correct
TV.US	Grupo Televisa S.A.B	20190605	9.54	9.555	9.35	9.48	2245252	9.4149	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190605	25.38	25.48	25.3452	25.46	7685	23.8563	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190605	25.16	25.19	25.14	25.19	12979	23.6074	up	up	correct
TWI.US	Titan International Inc	20190605	4.64	4.67	4.41	4.51	163539	4.4778	down	up	incorrect
TWLO.US	Twilio Inc	20190605	130.94	137.08	128.63	136.77	5047904	136.77	up	up	correct
TWN.US	The Taiwan Fund Inc	20190605	16.1819	16.22	16.1819	16.19	2461	12.2661	up	up	correct
TWO.US	Two Harbors Investment Corp	20190605	12.51	12.55	12.31	12.35	2810425	9.5989	down	down	correct
TWTR.US	Twitter Inc	20190605	36.5	36.71	35.9543	36.33	12798680	36.33	down	up	incorrect
TX.US	Ternium S.A	20190605	24.48	24.65	23.71	23.73	460549	22.0544	down	down	correct
TXT.US	Textron Inc	20190605	48.79	48.83	47.805	48.54	1180570	48.3155	down	down	correct
TY.US	Tri	20190605	26.24	26.2817	26.1	26.12	32817	23.4548	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190605	22.41	22.525	22.02	22.24	148435	78.3205	down	down	correct
TYL.US	Tyler Technologies Inc	20190605	212.49	216.45	211.05	215.74	179490	215.74	up	up	correct
UA.US	Under Armour Inc	20190605	21.82	22.65	21.72	22.6	2993222	22.6	up	up	correct
UAA.US	Under Armour Inc	20190605	24.78	25.8	24.675	25.76	7512079	25.76	up	up	correct
UAN.US	CVR Partners LP	20190605	3.78	3.78	3.51	3.63	186517	32.0126	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20190605	21.79	21.92	21.65	21.89	56545	19.3902	up	up	correct
UBER.US	Uber Technologies Inc	20190605	42.87	45.66	42.5	45	28609604	45	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20190605	17.23	17.53	17.23	17.3322	1142	15.2622	up	down	incorrect
UBS.US	UBS Group AG	20190605	11.85	11.85	11.69	11.75	2696637	10.7904	down	up	incorrect
UDR.US	UDR Inc	20190605	44.93	45.88	44.71	45.87	1025739	42.1789	up	down	incorrect
UE.US	Urban Edge Properties	20190605	17.88	17.96	17.61	17.78	597235	15.7868	down	up	incorrect
UFI.US	Unifi Inc	20190605	19.49	19.49	18.83	18.83	46542	18.83	down	down	correct
UFS.US	Domtar Corporation	20190605	43.45	43.45	42.65	43.39	470247	41.0168	down	up	incorrect
UGI.US	UGI Corporation	20190605	52.55	53.335	52.15	53.16	724881	48.5078	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190605	103.25	103.6	101	101.52	152227	101.52	down	down	correct
UGP.US	Ultrapar Participações S.A	20190605	5.26	5.26	5.02	5.05	514172	4.7524	down	down	correct
UHS.US	Universal Health Services Inc	20190605	123.19	123.19	120.33	121.41	862855	120.1947	down	down	correct
UHT.US	Universal Health Realty Income Trust	20190605	81.67	83.55	81.58	83.42	49246	75.5105	up	down	incorrect
UI.US	Ubiquiti Inc	20190605	123.24	126.1	122.98	126.01	318936	123.7207	up	up	correct
UIS.US	Unisys Corporation	20190605	9.62	9.63	9.26	9.45	720556	9.45	down	down	correct
UL.US	Unilever PLC	20190605	61.67	61.95	61.54	61.7	629553	56.7499	up	down	incorrect
UMC.US	United Microelectronics Corporation	20190605	2.02	2.02	1.96	1.98	879936	1.7512	down	up	incorrect
UMH.US	UMH Properties Inc	20190605	13.26	13.29	13.12	13.22	69432	11.7736	down	up	incorrect
UNF.US	UniFirst Corporation	20190605	160.5	162.25	159.37	161.9	68931	159.8771	up	up	correct
UNFI.US	United Natural Foods Inc	20190605	10.47	10.5	10.1	10.23	1114988	10.23	down	up	incorrect
UNH.US	UnitedHealth Group Incorporated	20190605	243.17	245.79	241.23	242.77	3194422	232.4949	down	up	incorrect
UNM.US	Unum Group	20190605	33.14	33.27	32.48	33.04	1713054	29.1519	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20190605	25.93	25.93	25.82	25.86	18364	22.3283	down	down	correct
UNP.US	Union Pacific Corporation	20190605	171	173.05	170.71	172.48	3068632	163.7788	up	up	correct
UNVR.US	Univar Solutions Inc	20190605	21.98	22.07	21.46	21.71	1163500	21.71	down	down	correct
UPS.US	United Parcel Service Inc	20190605	98.33	98.65	97.58	98.21	2767067	91.5416	down	down	correct
URI.US	United Rentals Inc	20190605	122.21	122.39	117.68	119.38	1133404	119.38	down	down	correct
USA.US	Liberty All	20190605	6.14	6.16	6.105	6.14	393408	4.7785
USAC.US	USA Compression Partners LP	20190605	17.56	17.62	17.15	17.28	141903	12.3248	down	down	correct
USB.US	U.S. Bancorp	20190605	52.24	52.6	51.9	52.51	5021820	48.0523	up	down	incorrect
USDP.US	USD Partners LP	20190605	10.65	10.72	10.6299	10.69	11690	8.0175	up	up	correct
USFD.US	US Foods Holding Corp	20190605	35.62	36.65	35.62	36.45	2260000	36.45	up	up	correct
USM.US	United States Cellular Corporation	20190605	44.89	45.1	44.57	45.02	162916	45.02	up	up	correct
USNA.US	USANA Health Sciences Inc	20190605	75.97	76.3	74.22	74.62	352826	74.62	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190605	117.46	117.825	114.975	115.82	97831	113.3594	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20190605	5.76	5.7729	5.16	5.22	259967	5.22	down	up	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190605	24.35	24.96	24.32	24.94	235684	20.6489	up	up	correct
UTI.US	Universal Technical Institute Inc	20190605	3.35	3.49	3.12	3.27	54538	3.27	down	up	incorrect
UTL.US	Unitil Corporation	20190605	56.97	58.9	56.54	58.58	70728	54.151	up	down	incorrect
UVE.US	Universal Insurance Holdings Inc	20190605	29.07	29.63	28.76	29.54	165898	27.1223	up	up	correct
UVV.US	Universal Corporation	20190605	59.63	59.98	58.47	59.33	212500	51.0991	down	up	incorrect
V.US	Visa Inc	20190605	163.5	165.4	162.69	165.39	7769282	162.8671	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190605	94.38	94.73	91.01	92.44	275423	90.5618	down	down	correct
VALE.US	Vale S.A.	20190605	12.63	12.66	12.28	12.41	14185180	9.841	down	down	correct
VAPO.US	Vapotherm Inc	20190605	18	19.57	18	18.99	111603	18.99	up	up	correct
VATE.US	Innovate Corp	20190605	2.65	2.66	2.5	2.52	235821	2.52	down	down	correct
VBF.US	Invesco Bond Fund	20190605	18.77	18.8	18.6469	18.8	47783	16.0962	up	up	correct
VCIF.US	Vertical Capital Income Fund	20190605	8.15	8.15	7.41	7.78	391033	6.4798	down	down	correct
VCRA.US	Vocera Communications Inc	20190605	33.14	33.32	32.525	32.85	239814	32.85	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20190605	12.52	12.56	12.48	12.56	93950	11.2362	up	up	correct
VEC.US	Vectrus Inc	20190605	36	36.52	35.66	35.93	42671	35.93	down	up	incorrect
VEDL.US	Vedanta Limited	20190605	9.57	9.57	9.39	9.48	375337	7.8405	down	down	correct
VEEV.US	Veeva Systems Inc	20190605	156.86	159.8	154.9	158.09	1951108	158.09	up	up	correct
VER.US	VEREIT Inc	20190605	8.82	9	8.74	9	8147502	39.2004	up	up	correct
VET.US	Vermilion Energy Inc	20190605	21.46	21.58	20.79	20.91	419509	18.3469	down	down	correct
VFC.US	V.F. Corporation	20190605	85.64	86.195	84.58	85.74	1223522	80.0719	up	up	correct
VGI.US	Virtus Global Multi	20190605	12.5	12.5	12.44	12.48	22045	9.8738	down	up	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20190605	12.48	12.5099	12.42	12.42	81962	10.9651	down	down	correct
VGR.US	Vector Group Ltd	20190605	9.6095	9.619	9.2857	9.3524	1382182	7.457	down	down	correct
VHC.US	VirnetX Holding Corp	20190605	6.25	6.3352	6.0403	6.17	337759	5.2923	down	up	incorrect
VHI.US	Valhi Inc	20190605	2.24	2.27	2.07	2.09	179812	23.4667	down	up	incorrect
VICI.US	VICI Properties Inc	20190605	21.92	22.39	21.89	22.38	1854102	19.346	up	up	correct
VIIX.US	VelocityShares VIX Short	20190605	12.15	12.36	11.99	12.02	41796	60.1	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190605	7.75	7.81	6.9941	7.28	8123382	7.28	down	down	correct
VIV.US	Telefônica Brasil S.A	20190605	12.92	12.96	12.68	12.73	1396782	10.4646	down	down	correct
VKQ.US	Invesco Municipal Trust	20190605	12.29	12.3085	12.21	12.22	66380	10.7905	down	up	incorrect
VLO.US	Valero Energy Corporation	20190605	74.39	74.45	72.17	73.14	3245445	63.7505	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190605	8.48	8.99	8.4368	8.92	304039	8.92	up	up	correct
VLT.US	Invesco High Income Trust II	20190605	14.25	14.35	14.25	14.35	6222	11.5064	up	up	correct
VMC.US	Vulcan Materials Company	20190605	132.42	133.45	130.99	133.39	1103727	130.2968	up	up	correct
VMI.US	Valmont Industries Inc	20190605	118.73	118.73	116.62	117.1	94734	113.3645	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20190605	12.2	12.2	12.15	12.15	108424	10.7306	down	down	correct
VNCE.US	Vince Holding Corp	20190605	13.62	13.74	13.44	13.7	21576	13.7	up	down	incorrect
VNE.US	Veoneer Inc	20190605	17.34	17.56	17.04	17.18	814840	17.18	down	up	incorrect
VNO.US	Vornado Realty Trust	20190605	66.82	68.11	66.82	68.09	672193	58.1314	up	up	correct
VNTR.US	Venator Materials PLC	20190605	4.85	4.905	4.64	4.71	449120	4.71	down	down	correct
VOC.US	VOC Energy Trust	20190605	4.77	4.77	4.55	4.59	41808	3.4716	down	down	correct
VOYA.US	Voya Financial Inc	20190605	54.08	54.77	53.58	54.37	1216840	53.0472	up	up	correct
VPG.US	Vishay Precision Group Inc	20190605	37.91	37.96	36.91	37.2	42811	37.2	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190605	12.77	12.77	12.7	12.7	39313	11.2638	down	down	correct
VRS.US	Verso Corporation	20190605	17.33	17.45	16.925	17.31	298262	13.0732	down	down	correct
VRT.US	Vertiv Holdings Co	20190605	10.1	10.1	10.1	10.1	400	10.0907
VRTV.US	Veritiv Corporation	20190605	19.49	19.57	18.875	19.06	104348	19.06	down	down	correct
VSH.US	Vishay Intertechnology Inc	20190605	15.91	16	15.35	15.69	1315939	14.8337	down	up	incorrect
VST.US	Vistra Corp	20190605	24.37	24.69	24.1	24.61	3995058	22.7822	up	up	correct
VSTO.US	Vista Outdoor Inc	20190605	8.36	8.415	8.17	8.37	308309	8.37	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190605	10.91	10.95	10.87	10.89	106693	8.8758	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190605	13.24	13.3	13.24	13.25	17017	11.8445	up	up	correct
VTOL.US	Bristow Group Inc	20190605	7.59	7.59	7.11	7.19	36160	21.57	down	down	correct
VTR.US	Ventas Inc	20190605	62.58	63.8	62.26	63.78	5064998	56.551	up	up	correct
VVI.US	Viad Corp	20190605	63.94	64.46	63.29	64.17	90198	63.6711	up	up	correct
VVR.US	Invesco Senior Income Trust	20190605	4.15	4.165	4.145	4.15	965004	3.4594
VVV.US	Valvoline Inc	20190605	18.41	18.59	18.14	18.58	692242	17.7597	up	up	correct
VZ.US	Verizon Communications Inc	20190605	56.52	57.38	56.5	57.03	11522941	51.1961	up	up	correct
W.US	Wayfair Inc	20190605	145.87	154.01	145.5	153.89	1485290	153.89	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190605	66.27	67.4	65.5	67.36	2070947	66.301	up	up	correct
WAL.US	Western Alliance Bancorporation	20190605	44.16	44.8	43.63	44.4	1333939	42.3641	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190605	25.9267	25.93	25.87	25.93	8558	22.2493	up	up	correct
WAT.US	Waters Corporation	20190605	203.08	207.61	203.08	206.45	534825	206.45	up	up	correct
WBK.US	Westpac Banking Corporation	20190605	19.34	19.44	19.29	19.34	171198	17.5742
WBS.US	Webster Financial Corporation	20190605	47.51	47.9	46.79	47.77	702938	43.3024	up	up	correct
WBT.US	Welbilt Inc	20190605	15.94	16.21	15.6999	15.87	3273396	15.87	down	down	correct
WCC.US	WESCO International Inc	20190605	49.67	50.5	48.37	48.88	507027	48.88	down	down	correct
WCN.US	Waste Connections Inc	20190605	91.84	93.33	91.77	92.9	828002	91.1863	up	up	correct
WD.US	Walker & Dunlop Inc	20190605	51.77	52.05	51.165	51.9	149818	49.1871	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20190605	13.23	13.42	13.23	13.42	25642	11.5659	up	up	correct
WEC.US	WEC Energy Group Inc	20190605	81.45	83.24	81.115	83.03	1454280	77.4349	up	down	incorrect
WEI.US	Weidai Ltd	20190605	9.5697	9.5697	9.5697	9.5697	105	9.5697
WELL.US	Welltower Inc	20190605	80.58	82.065	80.25	81.98	2253142	74.2557	up	down	incorrect
WES.US	Western Midstream Partners LP	20190605	29.66	29.7098	28.22	28.26	723212	21.8507	down	up	incorrect
WEX.US	WEX Inc	20190605	198.68	200.31	190.41	191.14	596561	191.14	down	down	correct
WF.US	Woori Financial Group Inc	20190605	36.19	36.19	34.6035	35.58	45174	32.0985	down	down	correct
WFC.US	Wells Fargo & Company	20190605	45.87	45.895	45.3	45.86	13705360	42.6029	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20190605	40.73	41.15	40.73	41.15	1200	39.9217	up	down	incorrect
WGO.US	Winnebago Industries Inc	20190605	34.19	34.38	33.24	34.06	206084	33.2706	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20190605	54.41	55.31	53.69	55.15	905000	52.9848	up	up	correct
WHD.US	Cactus Inc	20190605	33.17	33.42	32.49	33.1	475512	32.2332	down	down	correct
WHG.US	Westwood Holdings Group Inc	20190605	29.82	30.02	29.29	29.61	52592	23.9198	down	down	correct
WHR.US	Whirlpool Corporation	20190605	126.16	126.82	122.52	125.59	545641	116.5136	down	down	correct
WIA.US	Western Asset Inflation	20190605	11.2	11.2626	11.2	11.24	30526	9.1692	up	down	incorrect
WIT.US	Wipro Limited	20190605	4.52	4.52	4.425	4.45	1207231	4.4244	down	down	correct
WIW.US	Western Asset Inflation	20190605	10.92	10.93	10.89	10.9	44370	9.5944	down	up	incorrect
WK.US	Workiva Inc	20190605	52.94	53.84	51.67	53.19	324472	53.19	up	up	correct
WLK.US	Westlake Chemical Corporation	20190605	63.91	63.91	61.51	63.45	1068496	60.9827	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20190605	23.65	23.66	23.35	23.63	22660	19.1939	down	down	correct
WM.US	Waste Management Inc	20190605	111.41	113.495	111.33	113.44	2219991	108.0815	up	up	correct
WMB.US	The Williams Companies Inc	20190605	27.74	28.06	27.34	27.85	9042117	22.9973	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190605	9.84	9.95	9.695	9.74	285830	8.018	down	down	correct
WMK.US	Weis Markets Inc	20190605	37.95	37.95	37.35	37.45	109038	35.0863	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20190605	30.36	30.36	29.8	29.95	216139	29.4792	down	down	correct
WMT.US	Walmart Inc	20190605	102.75	104.78	102.6	104.42	6902878	100.1533	up	up	correct
WNC.US	Wabash National Corporation	20190605	14.37	14.53	14.14	14.45	299264	13.5925	up	up	correct
WNS.US	WNS (Holdings) Limited	20190605	56.2	56.89	55.93	56.66	181872	56.66	up	up	correct
WOLF.US	Wolfspeed Inc	20190605	56.91	57.385	55.33	56.24	1178123	56.24	down	down	correct
WOR.US	Worthington Industries Inc	20190605	35.92	35.92	35.05	35.38	148453	33.153	down	down	correct
WOW.US	WideOpenWest Inc	20190605	7.31	7.32	6.96	7.15	321627	7.15	down	down	correct
WPC.US	W. P. Carey Inc	20190605	82.75	84.56	82.36	84.53	681074	73.1916	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190605	22.97	23.23	22.47	22.66	2253099	21.9786	down	down	correct
WPP.US	WPP plc	20190605	61.56	61.62	61.13	61.29	226728	52.1205	down	down	correct
WRB.US	W. R. Berkley Corporation	20190605	63.16	63.97	63	63.79	730941	60.2323	up	down	incorrect
WRE.US	Washington Real Estate Investment Trust	20190605	27.07	27.46	26.86	27.46	407918	24.2708	up	up	correct
WRI.US	Weingarten Realty Investors	20190605	28.36	28.74	28.18	28.7	1424572	24.977	up	up	correct
WRK.US	WestRock Company	20190605	36.15	36.15	34.87	35.88	2788253	33.3231	down	up	incorrect
WSM.US	Williams	20190605	59.88	59.89	57.94	58.92	2022545	55.752	down	up	incorrect
WSO.US	Watsco Inc	20190605	166.48	167.98	164.855	166.6	412682	152.9715	up	up	correct
WSR.US	Whitestone REIT	20190605	12.59	12.71	12.5001	12.7	197783	10.8007	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190605	116.99	117.87	116.37	117.44	244805	116.5635	up	up	correct
WTI.US	W&T Offshore Inc	20190605	4.5	4.57	4.16	4.18	2584145	4.18	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190605	985.98	996.3	980	992.55	16938	990.4979	up	up	correct
WTRG.US	Essential Utilities Inc	20190605	40.01	40.72	39.82	40.63	1382671	38.4909	up	down	incorrect
WTRU.US	Aqua America Inc	20190605	56.14	56.56	56.012	56.49	199100	49.6492	up	down	incorrect
WTS.US	Watts Water Technologies Inc	20190605	86	86.15	84.965	85.79	76979	84.0038	down	down	correct
WTTR.US	Select Energy Services Inc	20190605	11.18	11.29	10.765	10.93	342327	10.93	down	down	correct
WU.US	The Western Union Company	20190605	20.16	20.2	19.58	19.85	12555060	17.8015	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20190605	73.24	74.84	72.01	73.68	1094236	71.833	up	up	correct
WWW.US	Wolverine World Wide Inc	20190605	28.98	29.01	27.99	28.25	788841	27.2345	down	up	incorrect
WY.US	Weyerhaeuser Company	20190605	23.58	23.62	23.115	23.34	5791216	21.3541	down	down	correct
X.US	United States Steel Corporation	20190605	13.36	13.44	12.75	13.09	14948980	12.8821	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190605	9.45	9.54	9.4	9.5	47399	7.168	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20190605	21	21.07	20.79	21	464445	19.6606
XIN.US	Xinyuan Real Estate Co. Ltd	20190605	4.45	4.45	4.31	4.39	81586	3.9019	down	up	incorrect
XOM.US	Exxon Mobil Corporation	20190605	73.64	73.64	72.585	72.98	10617830	62.1364	down	down	correct
XPO.US	XPO Logistics Inc	20190605	55.764	56.3287	52.8654	53.9049	959103	31.3765	down	down	correct
XPRO.US	Frank’s International NV	20190605	36.54	36.9	35.7	36.66	123467	36.66	up	down	incorrect
XYF.US	X Financial	20190605	4.3	4.32	4.11	4.2	65876	12.6	down	down	correct
XYL.US	Xylem Inc	20190605	77.95	79.3	77.55	78.88	1014755	76.6477	up	up	correct
Y.US	Alleghany Corporation	20190605	683.05	694.015	680.6	693.19	67062	678.4168	up	up	correct
YELP.US	Yelp Inc	20190605	31.96	32.29	31.24	31.69	1706230	31.69	down	up	incorrect
YETI.US	YETI Holdings Inc	20190605	24.45	24.72	23.625	24.5	1314545	24.5	up	up	correct
YEXT.US	Yext Inc	20190605	18.53	18.71	17.38	18.3	1801345	18.3	down	up	incorrect
YPF.US	YPF Sociedad Anónima	20190605	15.03	15.28	14.89	15.06	947683	14.944	up	up	correct
YRD.US	Yiren Digital Ltd	20190605	15.55	15.56	14.65	14.79	131139	14.79	down	down	correct
YUM.US	Yum! Brands Inc	20190605	107.22	107.6	106.39	107.29	1356243	102.7138	up	up	correct
YUMC.US	Yum China Holdings Inc	20190605	41.02	41.52	41.01	41.35	2759700	40.5926	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190605	118.38	119.57	117.21	118.54	1242855	116.2101	up	up	correct
ZEN.US	Zendesk Inc	20190605	82.81	84.23	81.58	83.71	1660333	83.71	up	down	incorrect
ZEPP.US	Zepp Health Corporation	20190605	7.91	8.2	7.75	7.93	304643	7.93	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20190605	32.06	32.19	31.9196	32.07	71209	31.7798	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20190605	18.01	18.02	17.32	17.4	6763696	17.0681	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20190605	11.3	11.3	11.18	11.25	92082	8.8296	down	down	correct
ZTS.US	Zoetis Inc	20190605	108.32	109.36	108.3	108.5	3224165	106.9988	up	up	correct
ZUO.US	Zuora Inc	20190605	14.55	14.65	13.96	14.18	2229907	14.18	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20190605	27.85	28.34	27.32	28.12	636300	27.6765	up	up	correct
ZYME.US	Zymeworks Inc	20190605	18.79	19.769	18.49	19.61	148316	19.61	up	up	correct