CollectAI

close-nyse_stocks

2019/06/07

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190607	69.7	70.215	69.33	69.52	1547509	68.2397	down	down	correct
AA.US	Alcoa Corporation	20190607	21.53	21.63	20.92	21.44	3970859	21.3933	down	up	incorrect
AAIC.US	PC	20190607	21.65	21.8695	21.62	21.62	16418	16.693	down	down	correct
AAP.US	Advance Auto Parts Inc	20190607	155.1	157.13	154.57	155.35	663294	151.5977	up	up	correct
AAT.US	American Assets Trust Inc	20190607	46.73	46.91	46.38	46.61	250267	42.9676	down	down	correct
AB.US	AllianceBernstein Holding L.P	20190607	28.06	28.34	27.99	28	203505	22.5692	down	down	correct
ABB.US	ABB Ltd	20190607	19.24	19.39	19.22	19.23	1745037	17.9035	down	down	correct
ABBV.US	AbbVie Inc	20190607	77.49	78.38	77.08	77.43	4829110	67.9677	down	down	correct
ABC.US	AmerisourceBergen Corporation	20190607	82.33	83.67	81.96	83.48	1232210	80.0341	up	up	correct
ABEV.US	Ambev S.A	20190607	4.54	4.61	4.54	4.54	13608670	4.129
ABG.US	Asbury Automotive Group Inc	20190607	77.5	78.45	77.5	77.95	115607	77.95	up	up	correct
ABM.US	ABM Industries Incorporated	20190607	39.74	39.9869	39	39.36	532023	37.4706	down	down	correct
ABT.US	Abbott Laboratories	20190607	80.49	81.16	80.3	80.74	5136407	77.6735	up	up	correct
AC.US	Associated Capital Group Inc	20190607	38.15	38.64	37.54	37.8	2304	37.0201	down	down	correct
ACA.US	Arcosa Inc	20190607	37.24	39.14	37.15	38.34	758164	37.9214	up	up	correct
ACC.US	American Campus Communities Inc	20190607	47.28	47.51	47.05	47.17	360758	42.2427	down	down	correct
ACCO.US	ACCO Brands Corporation	20190607	7.64	7.8	7.63	7.68	441012	7.0493	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20190607	8.81	8.97	8.8	8.97	17085	8.97	up	down	incorrect
ACM.US	AECOM	20190607	33.25	33.655	33.21	33.47	1074104	33.47	up	down	incorrect
ACN.US	Accenture plc	20190607	181.63	184.23	181.27	182.92	1965930	177.0711	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190607	15	15.05	14.88	14.96	104243	11.4095	down	up	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190607	22.1	22.4699	22.1	22.39	28696	15.3945	up	up	correct
ADM.US	Archer	20190607	39.96	40.05	39.58	39.58	2398628	36.7295	down	down	correct
ADNT.US	Adient plc	20190607	19.83	20.68	19.37	20.39	1317800	20.39	up	up	correct
ADT.US	ADT Inc	20190607	6.08	6.27	6.03	6.17	2962252	5.4144	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20190607	14.96	15.1	14.94	15.09	126902	11.2604	up	up	correct
AEE.US	Ameren Corporation	20190607	77.1	77.55	75.88	75.88	1350163	70.6473	down	down	correct
AEG.US	Aegon N.V	20190607	4.76	4.8	4.75	4.77	1578780	4.2979	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20190607	46.66	46.88	46	46.14	1079279	44.1576	down	down	correct
AENZ.US	Aenza S.A.A	20190607	3.31	3.35	3.28	3.33	87459	3.33	up	up	correct
AEO.US	American Eagle Outfitters Inc	20190607	17.57	17.67	17.32	17.5	6158225	16.1602	down	down	correct
AER.US	AerCap Holdings N.V	20190607	47.32	47.56	47.05	47.2	932343	47.2	down	down	correct
AES.US	The AES Corporation	20190607	17.06	17.11	16.68	16.7	3810196	15.5088	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190607	13.21	13.25	13.2075	13.24	37955	12.3317	up	up	correct
AFG.US	American Financial Group Inc	20190607	101.46	101.89	100.8	100.88	231330	75.8708	down	down	correct
AFGB.US	American Financial Group Inc	20190607	26.49	26.55	26.4211	26.46	2780	23.3695	down	down	correct
AFI.US	Armstrong Flooring Inc	20190607	11.12	11.23	10.93	11.18	191561	11.18	up	up	correct
AFL.US	Aflac Incorporated	20190607	54	54.73	53.96	54.55	2343696	51.2732	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190607	14.82	14.8321	14.7805	14.79	34121	12.2759	down	down	correct
AG.US	First Majestic Silver Corp	20190607	6.58	6.6096	6.41	6.44	2113866	6.4328	down	down	correct
AGCO.US	AGCO Corporation	20190607	69.5	70.11	69.3	69.75	379387	66.6524	up	down	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190607	9.22	9.305	9.2177	9.29	65465	7.667	up	up	correct
AGI.US	Alamos Gold Inc	20190607	5.33	5.36	5.19	5.19	1900018	5.0493	down	down	correct
AGO.US	Assured Guaranty Ltd	20190607	42.59	42.92	42.52	42.57	416833	40.3446	down	down	correct
AGR.US	Avangrid Inc	20190607	51.97	52.32	51.54	51.64	434971	47.2287	down	down	correct
AGRO.US	Adecoagro S.A	20190607	7.07	7.1	6.9	6.97	227994	6.97	down	down	correct
AGS.US	PlayAGS Inc	20190607	17.79	18.54	17.73	18.31	370892	18.31	up	down	incorrect
AGX.US	Argan Inc	20190607	44.91	45.32	44.74	45.1	78351	40.7832	up	up	correct
AHT.US	PI	20190607	23.53	23.75	23.4706	23.636	16067	20.8288	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190607	24.49	24.6	24.458	24.5	8032	20.5835	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20190607	14.75	14.75	14.64	14.69	39941	12.1069	down	down	correct
AIG.US	PA	20190607	26.02	26.05	25.97	25.9804	51192	22.7117	down	down	correct
AIN.US	Albany International Corp	20190607	72.37	73.76	72.01	73.61	157963	71.4719	up	up	correct
AIR.US	AAR Corp	20190607	32.44	33.08	32.34	33.06	240258	32.7604	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190607	57.45	58.02	57.15	57.3	321714	54.7548	down	down	correct
AIV.US	Apartment Investment and Management Company	20190607	5.5793	5.5944	5.5137	5.5137	518701	5.0227	down	down	correct
AIW.US	Arlington Asset Investment Corp	20190607	24.6703	24.75	24.5	24.7499	2274	21.5327	up	up	correct
AIZ.US	Assurant Inc	20190607	104.2	105	104.1	104.34	298384	99.8707	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20190607	87.57	88.32	87.5	87.79	905565	84.358	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190607	40.67	40.82	39.35	39.47	902419	35.5667	down	down	correct
AJX.US	Great Ajax Corp	20190607	12.89	12.96	12.7	12.93	75660	10.6676	up	down	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190607	25.36	25.5	25.36	25.5	1050	21.1766	up	up	correct
AKO.US	B	20190607	21.245	21.245	20.99	20.99	771	18.5589	down	down	correct
AKR.US	Acadia Realty Trust	20190607	28.38	28.43	28.07	28.19	357006	26.156	down	down	correct
AL.US	PA	20190607	26.65	26.65	26.47	26.52	20577	22.8214	down	down	correct
ALB.US	Albemarle Corporation	20190607	68.97	69.64	68.25	69.08	1311817	66.3119	up	up	correct
ALC.US	Alcon AG	20190607	58.91	59.26	58.73	58.82	516298	58.6495	down	down	correct
ALE.US	ALLETE Inc	20190607	85.79	86.52	84.98	84.99	140514	77.4691	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20190607	24.29	24.43	23.85	23.91	314773	22.3219	down	down	correct
ALG.US	Alamo Group Inc	20190607	98.71	99.62	97.63	97.91	48280	96.8529	down	up	incorrect
ALIN.US	PE	20190607	17.41	17.7404	17.18	17.49	21484	13.9995	up	up	correct
ALK.US	Alaska Air Group Inc	20190607	61	61.53	60.49	60.53	984242	59.5421	down	down	correct
ALL.US	The Allstate Corporation	20190607	99.58	101.1151	99.5301	100.72	2270322	95.1349	up	up	correct
ALLE.US	Allegion plc	20190607	104.41	104.5	103.46	104.14	445720	101.0007	down	down	correct
ALLY.US	PA	20190607	26.13	26.21	26.05	26.14	112712	26.14	up	up	correct
ALN.US	American Lorain Corporation	20190607	0.085	0.085	0.085	0.085	12000	0.085
ALP.US	PQ	20190607	25.83	25.88	25.7001	25.82	6528	22.6811	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20190607	44.17	44.34	43.84	44.02	800500	42.1069	down	down	correct
ALV.US	Autoliv Inc	20190607	65.58	66.805	65.48	66.39	424367	63.2168	up	down	incorrect
ALX.US	Alexander's Inc	20190607	373.09	377.1	373.09	376.17	5903	321.2965	up	up	correct
AM.US	Antero Midstream Corporation	20190607	12.79	13.11	12.77	12.81	3100391	8.5545	up	up	correct
AMBC.US	Ambac Financial Group Inc	20190607	14.98	14.98	14.78	14.88	219615	14.88	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20190607	11	11.2133	10.7201	10.75	2437485	10.2574	down	up	incorrect
AMCR.US	Amcor plc	20190607	11.15	11.15	11.15	11.15	0	10.0175
AME.US	AMETEK Inc	20190607	84.08	86.07	83.97	85.77	973793	84.2064	up	up	correct
AMG.US	Affiliated Managers Group Inc	20190607	89.23	89.6	88.47	89.28	295379	88.2011	up	up	correct
AMH.US	PH	20190607	25.93	26	25.92	25.96	15427	22.1126	up	up	correct
AMN.US	AMN Healthcare Services Inc	20190607	51.24	51.83	51.07	51.49	285171	51.49	up	down	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20190607	14.5235	14.5235	14.5235	14.5235	380	13.4711
AMP.US	Ameriprise Financial Inc	20190607	149.85	150.99	149.42	149.87	629888	141.5328	up	up	correct
AMPY.US	Amplify Energy Corp	20190607	6.54	6.68	6.47	6.64	91239	6.64	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20190607	53.03	54.75	52.7	53.78	210556	53.78	up	up	correct
AMRC.US	Ameresco Inc	20190607	14.18	14.33	14.09	14.13	146864	14.13	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190607	7.79	7.9	7.62	7.65	665319	7.65	down	down	correct
AMT.US	American Tower Corporation (REIT)	20190607	213.55	214.52	212.03	212.46	1132167	201.7879	down	up	incorrect
AMX.US	América Móvil S.A.B. de C.V	20190607	14.54	14.79	14.425	14.68	1079091	13.625	up	down	incorrect
AN.US	AutoNation Inc	20190607	41.92	41.98	41.17	41.24	759763	41.24	down	down	correct
ANET.US	Arista Networks Inc	20190607	250.66	251	236.54	246.44	8346652	61.61	down	down	correct
ANF.US	Abercrombie & Fitch Co	20190607	15.86	15.86	15.53	15.63	3102736	15.0157	down	down	correct
ANH.US	PC	20190607	25.3744	25.4	25.3744	25.3999	2191	21.7888	up	up	correct
ANTM.US	Anthem Inc	20190607	277.54	279.85	276.31	278.13	1377485	269.5142	up	down	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190607	8.03	8.07	8.02	8.05	232210	6.6077	up	up	correct
AON.US	Aon plc	20190607	187.25	191.6	187.23	190.24	1036990	186.1733	up	down	incorrect
AOS.US	A. O. Smith Corporation	20190607	43.31	44.02	43.02	43.83	1735114	41.8003	up	down	incorrect
AP.US	Ampco	20190607	4.1	4.22	3.94	4.13	38644	4.13	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20190607	25.42	25.87	25.31	25.53	456366	20.4723	up	up	correct
APD.US	Air Products and Chemicals Inc	20190607	221.94	224.46	221.77	223.06	1658980	211.4627	up	up	correct
APH.US	Amphenol Corporation	20190607	92.55	93.37	91.98	93.19	2185716	45.3705	up	down	incorrect
APLE.US	Apple Hospitality REIT Inc	20190607	15.62	15.74	15.58	15.68	909487	14.7701	up	up	correct
APO.US	PB	20190607	25.8	25.8396	25.723	25.8	25683	22.2365
APRN.US	Blue Apron Holdings Inc	20190607	0.66	0.665	0.641	0.65	105504	9.75	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20190607	16.16	16.4	16.07	16.2	171745	13.0429	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20190607	12.25	12.34	12.23	12.27	177234	11.013	up	up	correct
AQNA.US	AQNA	20190607	26.48	26.56	26.48	26.56	17253	22.6516	up	down	incorrect
AQNB.US	AQNB	20190607	25.48	25.59	25.46	25.55	61300	22.0242	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20190607	12.62	13.09	12.62	12.86	340150	12.86	up	up	correct
AR.US	Antero Resources Corporation	20190607	6.45	6.52	6.22	6.45	6176033	6.45
ARC.US	ARC Document Solutions Inc	20190607	2.1	2.14	2.1	2.1	36550	1.9924
ARCH.US	Arch Resources Inc	20190607	87.6	89.085	87.03	88.75	191685	86.541	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20190607	6.35	6.6489	6.35	6.55	437536	6.144	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190607	15.05	15.0955	15.05	15.07	46772	12.0753	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20190607	151.29	152.26	150.64	150.7	402686	141.1932	down	up	incorrect
ARES.US	Ares Management Corporation	20190607	25.9	26.4	25.69	25.8	1149956	23.2918	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190607	25.3586	25.36	25.32	25.36	3883	21.6478	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20190607	72.64	73.715	72.64	73.37	144581	68.8739	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190607	18.7	18.715	18.5732	18.62	851154	13.8877	down	up	incorrect
ARL.US	American Realty Investors Inc	20190607	12.32	12.39	12.18	12.23	11136	12.23	down	down	correct
ARLO.US	Arlo Technologies Inc	20190607	3.58	3.7	3.51	3.65	632834	3.65	up	up	correct
ARMK.US	Aramark	20190607	35.27	35.605	35.13	35.56	2789687	34.4181	up	up	correct
AROC.US	Archrock Inc	20190607	9.26	9.38	9.16	9.31	485253	7.7387	up	up	correct
ARW.US	Arrow Electronics Inc	20190607	66.2	66.88	65.71	66.58	450025	66.58	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190607	10.55	10.5715	10.39	10.46	87035	10.4297	down	down	correct
ASC.US	Ardmore Shipping Corporation	20190607	6.75	6.98	6.735	6.87	123137	6.8138	up	up	correct
ASG.US	Liberty All	20190607	5.6	5.6497	5.57	5.63	111077	4.4253	up	up	correct
ASGN.US	ASGN Incorporated	20190607	56	56.39	55.64	55.95	205375	55.95	down	down	correct
ASH.US	Ashland Global Holdings Inc	20190607	78.32	78.49	77.57	77.75	928577	75.0563	down	up	incorrect
ASIX.US	AdvanSix Inc	20190607	25.97	26.27	25.48	26.07	93327	26.0022	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190607	4.92	5.03	4.68	4.93	40442	4.93	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190607	159.88	162.555	159.19	161.39	26704	157.8421	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20190607	3.64	3.67	3.61	3.65	612039	3.3033	up	up	correct
ATCO.US	PI	20190607	24.72	24.9	24.7101	24.8968	9168	20.3416	up	up	correct
ATEN.US	A10 Networks Inc	20190607	6.19	6.22	6.09	6.11	418331	6.0915	down	up	incorrect
ATGE.US	Adtalem Global Education Inc	20190607	44.88	45.415	44.71	44.81	301643	44.81	down	down	correct
ATHM.US	Autohome Inc	20190607	88.54	92.685	88.54	91.78	577632	90.1527	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20190607	23.88	24.2045	23.49	24.03	969159	24.03	up	up	correct
ATKR.US	Atkore Inc	20190607	24.49	25.06	24.34	24.61	370587	24.61	up	up	correct
ATO.US	Atmos Energy Corporation	20190607	104.69	105.19	104.1	104.21	554105	98.9093	down	down	correct
ATR.US	AptarGroup Inc	20190607	120	122.6	119.92	121.92	427824	118.3969	up	up	correct
ATTO.US	Atento S.A	20190607	2.64	2.7	2.55	2.66	78089	13.3721	up	up	correct
ATUS.US	Altice USA Inc	20190607	24.3	24.9	24.01	24.71	13510881	24.71	up	up	correct
AU.US	AngloGold Ashanti Limited	20190607	14.91	14.99	14.5601	14.61	2930522	14.1549	down	down	correct
AUD.US	Audacy Inc	20190607	5.76	5.86	5.69	5.84	1377775	5.6465	up	down	incorrect
AUST.US	Austin Gold Corp.	20190607	16.75	16.82	16.75	16.79	9238	16.79	up	down	incorrect
AUY.US	Yamana Gold Inc	20190607	2.06	2.08	2	2.02	8498757	1.9368	down	up	incorrect
AVA.US	Avista Corporation	20190607	42.58	43.64	42.57	43.35	656191	39.3111	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190607	7	7.12	7	7.09	274204	6.1941	up	down	incorrect
AVB.US	AvalonBay Communities Inc	20190607	209.39	210.93	208.57	209.06	352705	193.132	down	down	correct
AVD.US	American Vanguard Corporation	20190607	13.1	13.39	13.03	13.27	84001	13.1195	up	down	incorrect
AVK.US	Advent Convertible and Income Fund	20190607	14.5	14.57	14.43	14.56	101687	11.1003	up	up	correct
AVLR.US	Avalara Inc	20190607	72.78	74.28	70.04	72.07	1469605	71.3916	down	up	incorrect
AVNS.US	Avanos Medical Inc	20190607	40.32	40.78	40.1837	40.47	158585	40.47	up	up	correct
AVNT.US	Avient Corporation	20190607	26.74	26.76	26.13	26.63	809434	24.9016	down	down	correct
AVTR.US	PA	20190607	17.09	17.39	17.01	17.2	4626661	11.6506	up	up	correct
AVY.US	Avery Dennison Corporation	20190607	110.97	112.55	110.38	112.15	494196	107.5832	up	up	correct
AVYA.US	Avaya Holdings Corp	20190607	12.14	12.49	12.05	12.36	743315	12.36	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20190607	11.61	11.67	11.515	11.54	336074	9.7282	down	up	incorrect
AWI.US	Armstrong World Industries Inc	20190607	95	95.65	94.42	94.91	236300	92.7162	down	up	incorrect
AWK.US	American Water Works Company Inc	20190607	118.53	119.28	116.29	116.29	1045698	111.9261	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190607	6.08	6.11	6.05	6.1	440191	4.9019	up	up	correct
AWR.US	American States Water Company	20190607	76.08	76.4265	74.58	74.72	113213	71.818	down	down	correct
AX.US	Axos Financial Inc	20190607	28.5	28.65	28.24	28.46	200453	28.46	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190607	11.2	11.39	11.08	11.23	975316	11.23	up	up	correct
AXP.US	American Express Company	20190607	119.87	121.36	119.56	121.11	2481787	116.8013	up	up	correct
AXR.US	AMREP Corporation	20190607	5.3	5.3	5.19	5.24	4555	5.24	down	down	correct
AXS.US	PE	20190607	24.76	24.9	24.69	24.88	50939	21.6798	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190607	25.57	25.71	25.33	25.41	2639900	25.41	down	down	correct
AYI.US	Acuity Brands Inc	20190607	131.99	132.465	130.44	130.68	282482	129.2988	down	down	correct
AYX.US	Alteryx Inc	20190607	92.84	99.81	92.84	95.15	2725241	95.15	up	up	correct
AZO.US	AutoZone Inc	20190607	1094.57	1111.11	1094.57	1099.14	333735	1099.14	up	up	correct
AZRE.US	Azure Power Global Limited	20190607	11.84	11.96	11.6952	11.92	20518	11.92	up	down	incorrect
AZUL.US	Azul S.A	20190607	32.87	33.94	32.836	33.5	873861	33.5	up	up	correct
AZZ.US	AZZ Inc	20190607	43.86	44.1	43.1201	43.91	80166	42.126	up	up	correct
B.US	Barnes Group Inc	20190607	54.93	55.14	54.51	54.81	82160	52.9755	down	down	correct
BA.US	The Boeing Company	20190607	352.3	355.28	352.3	353.7	2470694	347.4003	up	down	incorrect
BABA.US	Alibaba Group Holding Limited	20190607	152.95	155.69	152.2135	154.23	17817820	154.23	up	down	incorrect
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190607	14.48	14.51	14.4	14.44	8767	13.2268	down	up	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20190607	65.92	66.4	65.8	66.05	785166	63.2612	up	up	correct
BAK.US	Braskem S.A	20190607	17.13	17.18	16.81	16.81	630365	14.3276	down	down	correct
BALY.US	Bally's Corporation	20190607	29.83	30.41	29.79	30.08	161579	30.08	up	up	correct
BAM.US	Brookfield Asset Management Inc	20190607	47.1545	47.6509	47.1148	47.363	2553738	30.6682	up	up	correct
BANC.US	PE	20190607	26.36	26.434	26.3086	26.31	3100	22.2017	down	down	correct
BAP.US	Credicorp Ltd	20190607	224.99	229.41	224.99	228.97	244274	201.9161	up	up	correct
BAX.US	Baxter International Inc	20190607	77.36	78.13	77.2943	77.58	2441454	75.2555	up	up	correct
BB.US	BlackBerry Limited	20190607	7.89	8.075	7.85	7.94	4909379	7.94	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20190607	9.66	9.79	9.35	9.48	542193	9.48	down	down	correct
BBD.US	Banco Bradesco S.A	20190607	7.9421	8.0496	7.9008	7.9174	13430600	6.8937	down	down	correct
BBDC.US	Barings BDC Inc	20190607	9.87	9.9297	9.76	9.87	180374	8.1238
BBDO.US	Banco Bradesco S.A	20190607	8.43	8.55	8.38	8.48	33067	7.5041	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20190607	14.61	14.68	14.56	14.62	29839	13.3599	up	up	correct
BBL.US	BHP Group	20190607	46.28	46.96	46.2	46.47	1057518	38.3789	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190607	23.73	23.8	23.67	23.72	122937	20.5673	down	down	correct
BBU.US	Brookfield Business Partners L.P	20190607	38.2	38.4933	37.41	37.41	4606	36.8075	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190607	5.58	5.61	5.56	5.59	1717513	5.0285	up	up	correct
BBW.US	Build	20190607	5.9	6.12	5.82	5.88	147802	5.5372	down	down	correct
BBWI.US	Bath Body Works Inc	20190607	18.5236	18.6286	18.2973	18.3458	4001291	17.2338	down	down	correct
BBY.US	Best Buy Co. Inc	20190607	62.63	64.13	62.54	63.72	2655159	59.2388	up	up	correct
BC.US	PC	20190607	25.84	25.86	25.8	25.84	20539	22.5618
BCC.US	Boise Cascade Company	20190607	23.65	23.95	23.43	23.76	159391	20.2321	up	up	correct
BCE.US	BCE Inc	20190607	46.95	47.13	46.76	46.85	744358	40.174	down	down	correct
BCH.US	Banco de Chile	20190607	28.43	28.79	28.05	28.64	137554	26.4226	up	up	correct
BCO.US	The Brink's Company	20190607	80.22	81.43	79.35	80.68	253344	78.5624	up	up	correct
BCS.US	Barclays PLC	20190607	7.67	7.715	7.64	7.66	1387251	7.1046	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190607	7.73	7.75	7.7	7.73	150698	6.5918
BDC.US	Belden Inc	20190607	55.64	56.3	55.43	55.96	229144	55.2957	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190607	8.56	8.6	8.53	8.56	394111	6.8491
BDN.US	Brandywine Realty Trust	20190607	15.7	15.79	15.5	15.59	1835558	13.3817	down	down	correct
BDX.US	Becton Dickinson and Company	20190607	238.18	239.54	237.15	238.38	1270044	230.6306	up	up	correct
BE.US	Bloom Energy Corporation	20190607	10.17	10.37	9.95	10.22	1415466	10.22	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190607	9.45	9.4771	9.28	9.35	69198	6.0347	down	down	correct
BEN.US	Franklin Resources Inc	20190607	33.31	33.65	33.2233	33.64	2462509	30.212	up	up	correct
BERY.US	Berry Global Group Inc	20190607	50.41	50.74	49.86	50.32	657320	50.32	down	down	correct
BEST.US	BEST Inc	20190607	4.49	4.49	4.37	4.41	674300	4.41	down	down	correct
BF.US	B	20190607	56.01	56.87	55.95	56.5	1881376	55.6427	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190607	139.77	140.38	138.87	140.1	156400	140.1	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190607	14.08	14.14	14.08	14.111	55762	12.4928	up	up	correct
BFS.US	Saul Centers Inc	20190607	55.78	56.14	54.99	55.97	33195	48.931	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190607	13.12	13.2	13.12	13.13	86645	11.9341	up	up	correct
BG.US	Bunge Limited	20190607	55.35	55.39	54.7	55.15	2378800	50.6417	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190607	17.89	18	17.89	17.95	53246	14.1259	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190607	9.38	9.38	9.31	9.38	22473	2.3027
BGR.US	BlackRock Energy and Resources Trust	20190607	11.27	11.39	11.27	11.34	121518	9.4182	up	up	correct
BGS.US	B&G Foods Inc	20190607	23.25	23.45	22.9474	23.21	772134	19.0084	down	down	correct
BGSF.US	BGSF Inc	20190607	16.5	17.42	16.385	16.86	82954	15.2984	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20190607	12.34	12.4	12.3	12.31	142229	10.3129	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190607	5.4	5.43	5.38	5.43	157991	4.557	up	down	incorrect
BH.US	Biglari Holdings Inc	20190607	109.47	110.99	107.5	109.89	9592	109.89	up	down	incorrect
BHC.US	Bausch Health Companies Inc	20190607	21.25	21.48	21.0334	21.24	3530241	21.24	down	down	correct
BHE.US	Benchmark Electronics Inc	20190607	22.94	23.12	22.8	23.02	238980	21.6147	up	up	correct
BHK.US	BlackRock Core Bond Trust	20190607	13.8	13.84	13.795	13.84	101660	12.0348	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190607	30.37	30.78	30.36	30.46	125699	28.0506	up	up	correct
BHP.US	BHP Group	20190607	53	53.74	52.9	53.1	2168179	44.8689	up	up	correct
BHR.US	PD	20190607	10.06	10.22	9.9	10.09	177580	2.6561	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190607	16.7	16.7646	16.7	16.76	1529	15.3891	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190607	56.05	67.86	54.94	67.01	2145494	67.01	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20190607	10.91	11	10.8501	10.96	78792	10.0153	up	up	correct
BIG.US	Big Lots Inc	20190607	26.83	27.27	26.49	26.8	766256	24.1368	down	down	correct
BIO.US	Bio	20190607	289.21	291.36	287.355	289.95	194904	289.95	up	down	incorrect
BIT.US	BlackRock Multi	20190607	16.97	17.05	16.9	16.95	111059	13.4944	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190607	24.56	24.99	24.4	24.76	4243971	24.76	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20190607	43.78	44.73	43.75	44.4	4644706	41.3035	up	up	correct
BKD.US	Brookdale Senior Living Inc	20190607	6.36	6.58	6.315	6.52	1826220	6.52	up	up	correct
BKE.US	The Buckle Inc	20190607	15.61	15.87	15.48	15.49	772156	11.0944	down	down	correct
BKH.US	Black Hills Corporation	20190607	78.28	78.69	77.36	77.41	230054	71.3067	down	down	correct
BKI.US	Black Knight Inc	20190607	60.52	61.04	60.33	60.82	915016	60.82	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190607	14.84	14.95	14.8	14.8	20863	13.1501	down	down	correct
BKT.US	BlackRock Income Trust Inc	20190607	6.03	6.05	6.02	6.05	97696	5.1314	up	up	correct
BKU.US	BankUnited Inc	20190607	33.27	33.45	33	33.18	727107	30.7669	down	down	correct
BLD.US	TopBuild Corp	20190607	80.69	82.95	80.43	82.72	236114	82.72	up	down	incorrect
BLDR.US	Builders FirstSource Inc	20190607	14.72	14.78	14.51	14.6	1423348	14.6	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20190607	14.37	14.4	14.3552	14.39	56158	12.7182	up	down	incorrect
BLK.US	BlackRock Inc	20190607	439.99	444.4025	438.5316	444.11	503954	418.4316	up	down	incorrect
BLL.US	Ball Corporation	20190607	65.94	66.39	65.69	65.9	2065799	64.6257	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20190607	14.79	14.85	14.7834	14.83	36957	12.2542	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190607	20.35	20.44	20.0001	20.26	86225	16.889	down	down	correct
BMA.US	Banco Macro S.A	20190607	56.26	57.29	54.99	56.11	342041	56.11	down	down	correct
BME.US	BlackRock Health Sciences Trust	20190607	37.01	37.47	37.01	37.41	24809	32.3597	up	up	correct
BMI.US	Badger Meter Inc	20190607	55.49	55.71	55.15	55.52	62082	54.2222	up	up	correct
BML.US	PL	20190607	21.55	21.65	21.55	21.55	9331	19.3792
BMO.US	Bank of Montreal	20190607	74.67	74.86	74.41	74.47	1404956	66.5564	down	down	correct
BMY.US	Bristol	20190607	46.52	46.945	46.48	46.75	6801691	43.2097	up	up	correct
BNED.US	Barnes & Noble Education Inc	20190607	3.08	3.29	3.04	3.24	504512	3.24	up	up	correct
BNS.US	The Bank of Nova Scotia	20190607	52.76	53.23	52.69	52.99	1016870	46.3893	up	down	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20190607	13.64	13.65	13.6336	13.65	12145	12.16	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190607	10.45	10.52	10.45	10.51	111281	8.9326	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20190607	28.36	29.48	28.36	28.92	986488	28.92	up	up	correct
BORR.US	Borr Drilling Limited	20190607	1.94	2	1.94	1.97	1300	19.7	up	up	correct
BOX.US	Box Inc	20190607	17.67	17.826	17.28	17.41	2859508	17.41	down	down	correct
BP.US	BP p.l.c	20190607	41.98	42.355	41.88	42.14	5975068	35.9713	up	up	correct
BPMP.US	BP Midstream Partners LP	20190607	14.69	14.98	14.66	14.84	138009	11.3932	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190607	18.21	18.59	18.1236	18.18	182387	15.7526	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190607	129.34	131.41	129.27	131.02	823635	125.1781	up	up	correct
BRC.US	Brady Corporation	20190607	47.6	48.09	47.48	47.56	124693	45.5178	down	down	correct
BRFS.US	BRF S.A	20190607	6.98	7.01	6.75	6.75	3844343	6.75	down	up	incorrect
BRK.US	B	20190607	204.95	206.54	204.8	205.81	2672721	205.81	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20190607	10.3	10.3	10.29	10.29	78554	8.795	down	down	correct
BRO.US	Brown & Brown Inc	20190607	32.6	32.95	32.52	32.87	699469	32.2248	up	up	correct
BRSP.US	Brightspire Capital Inc	20190607	15.8	15.84	15.55	15.67	170300	13.5782	down	down	correct
BRT.US	BRT Apartments Corp	20190607	13.0033	13.2684	12.9486	12.95	13223	10.9206	down	down	correct
BRW.US	Voya Prime Rate Trust	20190607	4.74	4.75	4.72	4.72	241179	4.3139	down	down	correct
BRX.US	Brixmor Property Group Inc	20190607	18	18.01	17.69	17.83	2386100	15.7659	down	down	correct
BSA.US	BrightSphere Investment Group plc	20190607	23.74	23.84	23.7174	23.84	22096	20.8318	up	up	correct
BSAC.US	Banco Santander	20190607	28.54	28.91	28.43	28.88	142319	26.3417	up	down	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20190607	11.2875	11.3653	11.1805	11.2388	904384	9.6188	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20190607	10.95	11.06	10.83	10.99	341823	10.3753	up	up	correct
BSM.US	Black Stone Minerals L.P	20190607	16.33	16.53	16.19	16.38	148770	13.2089	up	down	incorrect
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190607	7.44	7.47	7.41	7.43	1541145	7.0071	down	down	correct
BST.US	BlackRock Science and Technology Trust	20190607	31.75	32.2539	31.6191	32.24	94659	26.1948	up	up	correct
BTA.US	BlackRock Long	20190607	12.07	12.14	12.06	12.14	33228	10.715	up	up	correct
BTCM.US	BIT Mining Limited	20190607	8.55	8.68	8.43	8.43	35540	8.43	down	up	incorrect
BTI.US	British American Tobacco p.l.c	20190607	38.25	38.49	38.01	38.31	1962593	31.0913	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20190607	31.97	31.97	31.62	31.67	47606	26.2459	down	up	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190607	23.01	23.1	22.96	23.05	123929	21.3098	up	up	correct
BTU.US	Peabody Energy Corporation	20190607	23.24	23.57	23.01	23.46	348493	23.0757	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190607	12.72	12.78	12.72	12.78	175945	10.6952	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190607	21.95	22.12	21.8751	22.03	26884	18.7187	up	up	correct
BUR.US	Burford Capital Limited	20190607	19.2651	19.54	19.2651	19.54	801	19.2268	up	up	correct
BURL.US	Burlington Stores Inc	20190607	161.4	164.34	160.94	163.38	675900	163.38	up	up	correct
BV.US	BrightView Holdings Inc	20190607	17.91	18.39	17.85	18.26	200400	18.26	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190607	20	20.15	19.75	19.8	21800	19.593	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190607	16.02	16.23	15.7	15.79	720430	15.7613	down	down	correct
BWA.US	BorgWarner Inc	20190607	39.21	39.92	39	39.77	1575418	38.0819	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190607	11.28	11.39	11.28	11.37	28423	9.4839	up	up	correct
BWXT.US	BWX Technologies Inc	20190607	48.62	48.76	48.18	48.44	345500	46.8035	down	down	correct
BX.US	The Blackstone Group Inc	20190607	41.1	42.185	41.01	41.97	8618111	38.399	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190607	18.9	20.22	18.3	19.4	209229	19.4	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190607	36.25	36.4	36.13	36.37	809581	29.3404	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20190607	12.93	13.04	12.93	13.01	94010	11.0815	up	up	correct
BXP.US	Boston Properties Inc	20190607	136.37	137.25	136.16	136.16	520083	124.1019	down	down	correct
BY.US	Byline Bancorp Inc	20190607	18.6	18.74	18.535	18.61	66241	18.1584	up	up	correct
BYD.US	Boyd Gaming Corporation	20190607	24.22	25.13	24.15	25.07	1298089	24.8758	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190607	13.46	13.5496	13.46	13.53	76431	12.0898	up	up	correct
BZH.US	Beazer Homes USA Inc	20190607	9.35	9.74	9.35	9.64	429572	9.64	up	down	incorrect
C.US	PN	20190607	27.56	27.63	27.5	27.53	67969	27.53	down	up	incorrect
CAAP.US	Corporación América Airports S.A	20190607	7.2	7.275	6.86	7.12	123183	7.12	down	up	incorrect
CABO.US	Cable One Inc	20190607	1177.89	1192.785	1170.1	1182.88	28099	1166.6529	up	up	correct
CACI.US	CACI International Inc	20190607	207.59	210.12	207.095	208.05	188296	208.05	up	up	correct
CAE.US	CAE Inc	20190607	25.79	26.01	25.6	25.89	152016	25.5526	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190607	20.11	20.48	20.11	20.26	55718	16.557	up	up	correct
CAG.US	Conagra Brands Inc	20190607	29.7	29.97	29.6	29.63	3140764	27.4843	down	down	correct
CAH.US	Cardinal Health Inc	20190607	43.15	44.11	42.95	43.85	2290887	39.8777	up	up	correct
CAI.US	PB	20190607	25.8883	25.8883	25.8883	25.8883	0	21.1388
CAJ.US	Canon Inc	20190607	28.72	28.99	28.72	28.94	110830	25.9928	up	down	incorrect
CAL.US	Caleres Inc	20190607	19.03	19.76	19	19.36	1094414	18.2822	up	down	incorrect
CALX.US	Calix Inc	20190607	6.22	6.22	6.125	6.14	157436	6.14	down	down	correct
CANG.US	Cango Inc	20190607	5.03	5.03	5.03	5.03	115	4.3163
CAPL.US	CrossAmerica Partners LP	20190607	16.09	16.36	16.0101	16.07	63056	11.9401	down	down	correct
CARS.US	Cars.com Inc	20190607	20.03	20.75	19.98	20.6	976156	20.6	up	up	correct
CAT.US	Caterpillar Inc	20190607	124.38	125.63	124.08	124.46	2547716	117.1718	up	up	correct
CATO.US	The Cato Corporation	20190607	12.52	12.72	12.32	12.71	366504	11.6262	up	up	correct
CB.US	Chubb Limited	20190607	148.73	150.32	148.45	149.44	1795924	141.0658	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190607	22.72	22.87	22.43	22.5	636957	21.0518	down	up	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190607	9.05	9.08	9.026	9.07	22186	7.521	up	up	correct
CBL.US	PE	20190607	8.551	9.05	8.4	8.97	68250	8.97	up	up	correct
CBRE.US	CBRE Group Inc	20190607	48.48	49.55	48.48	49.26	1414569	49.26	up	up	correct
CBT.US	Cabot Corporation	20190607	44.88	45.315	44.51	45	443488	41.6735	up	up	correct
CBU.US	Community Bank System Inc	20190607	63.65	64.05	63.45	63.76	96476	59.4552	up	up	correct
CBX.US	NYSE LISTED TEST	20190607	1.01	1.01	1.01	1.01	0	1.01
CBZ.US	CBIZ Inc	20190607	20.21	20.38	20.03	20.27	169984	20.27	up	up	correct
CC.US	The Chemours Company	20190607	22.72	22.88	22.36	22.58	1767533	19.8719	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20190607	135.77	136.39	135.055	135.22	1348383	124.08	down	down	correct
CCJ.US	Cameco Corporation	20190607	10.2	10.28	10.11	10.27	1311764	10.1158	up	up	correct
CCK.US	Crown Holdings Inc	20190607	59.74	60.09	59.28	59.62	1106757	59.1606	down	down	correct
CCL.US	Carnival Corporation & plc	20190607	51.19	52.52	51.09	52.23	3503955	50.481	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190607	2.46	2.53	2.46	2.5008	2185	2.5008	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190607	4.85	5.06	4.81	4.99	1239811	4.99	up	up	correct
CCS.US	Century Communities Inc	20190607	27.59	28.07	27.47	27.92	202617	27.752	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190607	27.43	27.55	27.18	27.2	91754	23.138	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190607	49.2	49.82	48.5	49.23	858137	49.23	up	up	correct
CDE.US	Coeur Mining Inc	20190607	3.34	3.4	3.24	3.25	3724037	3.25	down	down	correct
CDR.US	PC	20190607	22.93	23.0034	22.9	22.9448	8566	18.9243	up	down	incorrect
CE.US	Celanese Corporation	20190607	100.69	101.71	99.43	101.12	683500	95.7632	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20190607	27.2	27.57	27.2	27.57	10251	27.0936	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190607	25.61	25.87	25.61	25.78	3385	23.6123	up	up	correct
CEIX.US	CONSOL Energy Inc	20190607	26.39	27	26.1	26.61	165774	26.61	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20190607	7.4	7.5599	7.4	7.5599	2923	6.7886	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190607	59.95	60.2	59.9	60.1	25960	47.1584	up	down	incorrect
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190607	8.1	8.15	8.02	8.05	400210	55.6537	down	down	correct
CEPU.US	Central Puerto S.A	20190607	8.32	8.39	8	8.06	232897	7.859	down	down	correct
CEQP.US	P	20190607	9.218	9.31	9.218	9.31	744352	7.1644	up	up	correct
CF.US	CF Industries Holdings Inc	20190607	43.5	43.5	41.475	42.03	2804049	39.023	down	down	correct
CFX.US	Colfax Corporation	20190607	26.95	27.11	26.45	27.02	818759	27.02	up	down	incorrect
CFXA.US	Colfax Corporation	20190607	123.15	123.15	122.08	122.96	2100	111.1685	down	up	incorrect
CGA.US	China Green Agriculture Inc	20190607	0.51	0.51	0.4975	0.5018	19899	6.0216	down	down	correct
CGAU.US	Centerra Gold Inc	20190607	6.14	6.21	6.09	6.14	32700	5.911
CHCT.US	Community Healthcare Trust Incorporated	20190607	38.57	38.97	38.245	38.45	112035	34.9672	down	up	incorrect
CHD.US	Church & Dwight Co. Inc	20190607	78.65	79.22	77.4559	77.98	1687733	75.697	down	down	correct
CHE.US	Chemed Corporation	20190607	344	348.45	342.59	347.97	85165	345.4556	up	down	incorrect
CHGG.US	Chegg Inc	20190607	39.83	39.98	39.01	39.38	1194711	39.38	down	up	incorrect
CHH.US	Choice Hotels International Inc	20190607	83.97	85.61	83.97	85.54	308468	84.3187	up	down	incorrect
CHK.US	PD	20190607	55.02	55.59	54.75	55.01	4437	47.1997	down	down	correct
CHMI.US	PB	20190607	25.5843	25.5843	25.5843	25.5843	435	20.5187
CHN.US	The China Fund Inc	20190607	18.64	18.84	18.64	18.7	11912	10.7765	up	up	correct
CHRA.US	Charah Solutions Inc	20190607	4.68	4.84	4.66	4.8	9717	4.8	up	up	correct
CHS.US	Chico's FAS Inc	20190607	3.38	3.5	3.34	3.4	2945447	3.0467	up	down	incorrect
CHT.US	Chunghwa Telecom Co. Ltd	20190607	36.24	36.41	36.2	36.41	47352	32.4652	up	up	correct
CHWY.US	Chewy Inc	20190607	22	22	22	22	0	22
CI.US	Cigna Corporation	20190607	154.44	158	153.925	157.47	1862386	154.6509	up	up	correct
CIA.US	Citizens Inc	20190607	6.77	6.82	6.71	6.8	65923	6.8	up	up	correct
CIB.US	Bancolombia S.A	20190607	48.62	49.03	48.32	48.51	111033	45.1169	down	up	incorrect
CIEN.US	Ciena Corporation	20190607	45.3	46.2262	44.65	45.23	6273294	45.23	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20190607	2.55	2.58	2.55	2.57	74479	2.1187	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20190607	3.96	4.02	3.85	3.87	6349229	3.3266	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190607	15.48	15.5833	15.48	15.53	69394	13.3844	up	up	correct
CIM.US	PD	20190607	25.54	25.68	25.54	25.59	18310	20.0989	up	up	correct
CINR.US	Ciner Resources LP	20190607	18.66	19.1	18.06	18.7	49106	16.8022	up	up	correct
CIO.US	PA	20190607	25.35	25.35	25.21	25.21	983	21.3082	down	down	correct
CIR.US	CIRCOR International Inc	20190607	45.13	45.335	44.51	45.11	106909	45.11	down	down	correct
CIXX.US	CI Financial Corp	20190607	15.896	15.896	15.891	15.891	439	15.332	down	down	correct
CL.US	Colgate	20190607	73.2	74.14	73.13	73.99	3453807	69.8074	up	up	correct
CLB.US	Core Laboratories N.V	20190607	49.44	49.615	48	48.96	621273	47.3934	down	down	correct
CLF.US	Cleveland	20190607	9.86	9.87	9.47	9.58	8562291	8.5163	down	down	correct
CLH.US	Clean Harbors Inc	20190607	66.72	66.9	65.86	65.94	207750	65.94	down	down	correct
CLI.US	Mack	20190607	23.55	23.83	23.34	23.35	357241	22.1213	down	down	correct
CLPR.US	Clipper Realty Inc	20190607	12.45	12.83	12.45	12.78	8521	11.281	up	up	correct
CLR.US	Continental Resources Inc	20190607	38.92	39.57	38.47	38.92	2339452	38.3181
CLS.US	Celestica Inc	20190607	6.33	6.4	6.28	6.37	180377	6.37	up	down	incorrect
CLW.US	Clearwater Paper Corporation	20190607	18.1	18.45	17.85	18.12	240679	18.12	up	up	correct
CLX.US	The Clorox Company	20190607	159.53	160.49	156.19	156.63	1408142	147.4722	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20190607	77.82	78.32	77.75	77.87	1459925	68.1723	up	up	correct
CMA.US	Comerica Incorporated	20190607	71.07	71.07	69.88	70.14	1860028	61.4333	down	down	correct
CMC.US	Commercial Metals Company	20190607	14.4	14.6	14.26	14.47	928345	13.6922	up	up	correct
CMCM.US	Cheetah Mobile Inc	20190607	3.96	4.07	3.88	3.97	439224	2.0786	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20190607	698	714.42	697.85	709.87	595921	709.87	up	up	correct
CMI.US	Cummins Inc	20190607	161.4	163.02	160.01	161.95	803420	151.4089	up	up	correct
CMO.US	Capstead Mortgage Corporation	20190607	8.36	8.36	8.09	8.09	680677	6.4962	down	down	correct
CMP.US	Compass Minerals International Inc	20190607	53.94	54.66	53.35	54.05	267177	48.2298	up	up	correct
CMRE.US	PE	20190607	24.8015	25.035	24.8	24.93	6111	19.9986	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190607	25.8	25.95	25.79	25.8	9392	22.6141
CMSC.US	CMS Energy Corp	20190607	26.87	26.94	26.8563	26.93	5789	23.5002	up	up	correct
CMSD.US	CMS Energy Corp	20190607	25.99	26.07	25.97	25.98	45700	23.0221	down	up	incorrect
CMU.US	MFS High Yield Municipal Trust	20190607	4.64	4.67	4.63	4.65	41030	4.1165	up	up	correct
CNA.US	CNA Financial Corporation	20190607	46.11	46.41	45.66	46.14	236641	39.7149	up	up	correct
CNC.US	Centene Corporation	20190607	54.15	54.58	53.7	54.21	4035752	54.21	up	up	correct
CNF.US	CNFinance Holdings Limited	20190607	5.9	5.9295	5.9	5.9	12113	5.9
CNHI.US	CNH Industrial N.V	20190607	9.15	9.2	9.11	9.15	1633494	8.8081
CNI.US	Canadian National Railway Company	20190607	91.54	92.1	91.1	91.23	1197124	86.2166	down	down	correct
CNK.US	Cinemark Holdings Inc	20190607	37.36	38.01	37.16	37.22	1049134	35.9778	down	down	correct
CNMD.US	CONMED Corporation	20190607	82.05	82.63	81.622	81.93	172161	80.1165	down	up	incorrect
CNNE.US	Cannae Holdings Inc	20190607	26.01	26.9	25.97	26.8	272365	26.8	up	up	correct
CNP.US	CenterPoint Energy Inc	20190607	29.41	29.54	28.785	28.82	4008978	26.5761	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20190607	26.41	26.97	26.31	26.74	1731358	21.5846	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190607	4.42	4.49	4.245	4.42	580419	2.6118
CNS.US	Cohen & Steers Inc	20190607	50.21	51.66	50.21	50.98	241895	45.2015	up	up	correct
CNX.US	CNX Resources Corporation	20190607	7.86	7.91	7.56	7.65	3158066	7.65	down	down	correct
CO.US	Global Cord Blood Corporation	20190607	6.72	6.81	6.6	6.74	14571	6.74	up	up	correct
COE.US	China Online Education Group	20190607	6.46	6.53	6.0773	6.51	4710	6.51	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20190607	25.57	25.85	25.345	25.44	7642518	24.153	down	down	correct
COLD.US	Americold Realty Trust	20190607	31.74	32.08	31.69	31.72	1461192	29.8782	down	up	incorrect
COO.US	The Cooper Companies Inc	20190607	320.72	324.115	320.25	321.95	357061	321.8122	up	up	correct
COP.US	ConocoPhillips	20190607	58.31	59.31	58.15	58.96	5893021	54.2922	up	up	correct
COR.US	CoreSite Realty Corporation	20190607	115.82	116.66	114.77	115.28	160253	103.3527	down	down	correct
CORR.US	PA	20190607	25.4043	25.5052	25.4043	25.49	7029	20.5205	up	up	correct
COTY.US	Coty Inc	20190607	13.5	13.74	13.44	13.52	5348393	13.0697	up	down	incorrect
CP.US	Canadian Pacific Railway Limited	20190607	231.96	236.4095	231.38	234.63	3957580	43.6402	up	up	correct
CPA.US	Copa Holdings S.A	20190607	92.29	93.62	91.59	93.01	158500	91.0192	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190607	8.6	8.7	8.3	8.56	4059	6.7302	down	down	correct
CPB.US	Campbell Soup Company	20190607	43.19	43.66	42.67	43.08	3613211	39.8836	down	down	correct
CPE.US	Callon Petroleum Company	20190607	6.32	6.445	6.19	6.27	871758	62.7	down	down	correct
CPF.US	Central Pacific Financial Corp	20190607	28.31	28.46	28.21	28.33	151521	25.5692	up	up	correct
CPG.US	Crescent Point Energy Corp	20190607	3.1	3.22	3.09	3.18	2442321	3.1087	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20190607	94.47	95.08	93.69	93.76	50484	89.4132	down	down	correct
CPLG.US	CorePoint Lodging Inc	20190607	12.36	12.94	12.3	12.83	505516	11.4901	up	up	correct
CPRI.US	Capri Holdings Limited	20190607	34.07	34.44	33.58	34.21	2886700	34.21	up	up	correct
CPS.US	Cooper	20190607	41.43	43.18	40.995	42.98	165857	42.98	up	up	correct
CPT.US	Camden Property Trust	20190607	106.48	106.92	105.93	106.21	279494	97.7116	down	down	correct
CR.US	Crane Co	20190607	80.76	80.925	79.87	80.03	328621	75.803	down	up	incorrect
CRD.US	B	20190607	8.92	9.045	8.8244	8.97	15050	8.4486	up	up	correct
CRH.US	CRH plc	20190607	32.41	32.67	32.39	32.58	402053	30.6608	up	up	correct
CRI.US	Carter's Inc	20190607	89.83	93.09	89.54	92.59	951148	89.8383	up	up	correct
CRK.US	Comstock Resources Inc	20190607	4.5	4.55	4.28	4.43	474807	4.43	down	down	correct
CRL.US	Charles River Laboratories International Inc	20190607	128.61	129.45	127.37	128.28	213741	128.28	down	down	correct
CRM.US	salesforce.com inc	20190607	159.84	162.99	159.5	161.27	7175301	161.27	up	up	correct
CRS.US	Carpenter Technology Corporation	20190607	42.91	43.6	42.07	43.36	175857	40.5536	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20190607	11.25	11.3765	11.25	11.25	7430	8.7721
CRY.US	CryoLife Inc	20190607	29.29	29.72	29.195	29.55	160112	29.55	up	up	correct
CS.US	Credit Suisse Group AG	20190607	11.57	11.63	11.52	11.54	1348913	11.0906	down	down	correct
CSAN.US	W	20190607	47.79	48.25	47.32	47.32	1771100	46.897	down	down	correct
CSL.US	Carlisle Companies Incorporated	20190607	136.99	138.485	136.58	137.84	239639	133.2881	up	up	correct
CSLT.US	Castlight Health Inc	20190607	3.04	3.07	2.95	2.99	385784	2.99	down	down	correct
CSR.US	PC	20190607	25.4175	25.45	25.4007	25.4408	1420	22.1372	up	up	correct
CSTM.US	Constellium SE	20190607	9.2	9.415	9.09	9.36	1192905	9.36	up	up	correct
CSU.US	Capital Senior Living Corporation	20190607	4.6801	4.8501	4.5701	4.6	17638	64.7887	down	down	correct
CSV.US	Carriage Services Inc	20190607	18.87	19.02	18.5	18.8	99035	18.2029	down	down	correct
CTA.US	PB	20190607	104.6	104.9129	104.6	104.9129	507	94.5906	up	up	correct
CTBB.US	Qwest Corp. NT	20190607	22.76	22.9247	22.76	22.9	60970	19.4874	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190607	24.3	24.35	24.26	24.34	34551	20.3177	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190607	7.92	8.759	7.92	8.25	60084	8.25	up	down	incorrect
CTLT.US	Catalent Inc	20190607	47.75	48.53	47.75	48.16	424460	48.16	up	down	incorrect
CTOS.US	Custom Truck One Source Inc	20190607	10.17	10.24	10.17	10.21	873827	10.21	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190607	9.25	9.35	9.25	9.33	23677	36.6804	up	up	correct
CTRA.US	Coterra Energy Inc	20190607	25.57	25.85	25.35	25.44	7642500	23.2505	down	down	correct
CTS.US	CTS Corporation	20190607	27.39	27.77	27.38	27.56	62275	27.1365	up	down	incorrect
CTT.US	CatchMark Timber Trust Inc	20190607	9.6	9.89	9.6	9.81	169765	8.6424	up	up	correct
CTVA.US	Corteva Inc	20190607	26.17	26.93	25.715	26.31	10049100	25.2733	up	up	correct
CTZ.US	Qwest Corp. NT	20190607	24.8	24.899	24.78	24.879	19645	22.5196	up	up	correct
CUBE.US	CubeSmart	20190607	34.01	34.32	33.87	34.01	1063826	30.8566
CUBI.US	PF	20190607	25.4366	25.5177	25.36	25.48	1480	21.8812	up	up	correct
CUK.US	Carnival Corporation & plc	20190607	49.89	51.27	49.87	50.95	1360325	49.1539	up	up	correct
CULP.US	Culp Inc	20190607	17.38	17.48	16.88	17.11	9278	15.7568	down	down	correct
CURO.US	CURO Group Holdings Corp	20190607	9.25	9.61	9.12	9.58	88344	9.1135	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190607	9.24	9.465	9.225	9.43	2947148	34.5312	up	up	correct
CVA.US	Covanta Holding Corporation	20190607	17.64	17.9	17.62	17.67	882417	15.7771	up	up	correct
CVEO.US	Civeo Corporation	20190607	1.4	1.47	1.38	1.45	136165	17.4	up	up	correct
CVI.US	CVR Energy Inc	20190607	35.5429	35.717	35.2342	35.345	374854	27.7928	down	down	correct
CVNA.US	Carvana Co	20190607	61	64.82	60.935	63.2	1476573	63.2	up	up	correct
CVS.US	CVS Health Corporation	20190607	54.27	54.62	53.81	53.92	7826004	50.1345	down	down	correct
CVX.US	Chevron Corporation	20190607	120.74	122.12	120.53	121.48	5343190	107.0735	up	up	correct
CW.US	Curtiss	20190607	118.16	119.12	117.805	118.06	194894	116.0977	down	up	incorrect
CWEN.US	Clearway Energy Inc	20190607	16.25	16.53	16.09	16.1	606769	14.46	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20190607	15.46	15.79	15.31	15.31	261292	13.6652	down	down	correct
CWH.US	Camping World Holdings Inc	20190607	11.8	12.04	11.78	11.95	623602	10.2374	up	up	correct
CWK.US	Cushman & Wakefield plc	20190607	17.41	17.96	17.41	17.72	662631	17.72	up	up	correct
CWT.US	California Water Service Group	20190607	50.93	51.33	50.2	50.2	168784	48.2081	down	up	incorrect
CX.US	CEMEX S.A.B. de C.V	20190607	4.14	4.185	4.1	4.13	3912821	4.0261	down	up	incorrect
CXE.US	MFS High Income Municipal Trust	20190607	5.08	5.12	5.07	5.11	103762	4.5124	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20190607	9.5	9.52	9.5	9.52	6099	8.3964	up	up	correct
CXP.US	Columbia Property Trust Inc	20190607	22.43	22.6	22.31	22.44	325297	17.7017	up	up	correct
CXW.US	CoreCivic Inc	20190607	22.33	22.9	22.33	22.78	854808	20.4117	up	up	correct
CYD.US	China Yuchai International Limited	20190607	14.74	14.92	14.51	14.55	20378	11.8286	down	down	correct
CYH.US	Community Health Systems Inc	20190607	2.74	2.81	2.69	2.73	894886	2.73	down	down	correct
CZZ.US	Cosan Limited	20190607	12.82	13.4	12.78	13.18	1113229	12.3671	up	up	correct
D.US	Dominion Energy Inc	20190607	76.94	77.64	75.78	75.79	5142895	68.6618	down	down	correct
DAC.US	Danaos Corporation	20190607	11.2002	11.2699	11.01	11.01	5031	10.7702	down	down	correct
DAL.US	Delta Air Lines Inc	20190607	54.92	55.845	54.92	55.07	4234804	53.9434	up	down	incorrect
DAN.US	Dana Incorporated	20190607	15.78	16.32	15.7	16.27	1132165	15.6844	up	up	correct
DAR.US	Darling Ingredients Inc	20190607	19.44	19.56	19.23	19.24	770869	19.24	down	down	correct
DAVA.US	Endava plc	20190607	37.81	40	37.81	38.9	205887	38.9	up	down	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20190607	6.77	6.81	6.75	6.76	2998977	6.76	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190607	9.2	9.48	9.02	9.28	751136	9.28	up	down	incorrect
DBI.US	Designer Brands Inc	20190607	18.4	18.995	18.4	18.92	1672537	17.8179	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190607	20.8	20.8	20.56	20.75	34558	17.0391	down	down	correct
DBRG.US	PJ	20190607	21.51	21.67	21.4311	21.6	17225	18.0364	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190607	9.05	9.1289	9.02	9.09	48426	7.5738	up	up	correct
DCI.US	Donaldson Company Inc	20190607	48.92	49.49	48.8	49.14	429326	47.0767	up	up	correct
DCM.US	NTT DOCOMO INC	20190607	8350	8430	8290	8300	315100	8300	down	down	correct
DCO.US	Ducommun Incorporated	20190607	45.68	46.36	44.7446	45.42	55550	45.42	down	down	correct
DCP.US	PC	20190607	25.063	25.063	25.0401	25.055	5670	19.5115	down	down	correct
DD.US	DuPont de Nemours Inc	20190607	73.52	74.1	72.79	73.64	4921432	70.252	up	up	correct
DDD.US	3D Systems Corporation	20190607	8.53	8.58	8.4441	8.49	1512429	8.49	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190607	13.5	13.93	13.48	13.93	15850	11.0358	up	down	incorrect
DDS.US	Dillard's Inc	20190607	56.55	57.1	56.09	56.72	344996	55.2208	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190607	26.14	26.17	26.1049	26.111	14882	21.5791	down	down	correct
DE.US	Deere & Company	20190607	147.29	149.2	146.56	148.71	1555844	143.0873	up	up	correct
DEA.US	Easterly Government Properties Inc	20190607	18.57	18.76	18.44	18.63	431252	16.5763	up	down	incorrect
DECK.US	Deckers Outdoor Corporation	20190607	156.61	160.86	156.61	160.33	442804	160.33	up	up	correct
DEI.US	Douglas Emmett Inc	20190607	41.48	41.71	41.17	41.23	545409	37.9056	down	down	correct
DELL.US	Dell Technologies Inc	20190607	53.4	55.15	53.01	54.3	2291218	27.5215	up	up	correct
DEO.US	Diageo plc	20190607	173.07	173.87	172.95	173.44	337462	163.2269	up	up	correct
DESP.US	Despegar.com Corp	20190607	11.99	12.59	11.955	12.49	233877	12.49	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190607	9.73	9.92	9.73	9.9	58236	8.1491	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190607	12.39	12.67	12.29	12.64	72981	12.64	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190607	24.15	24.36	24.15	24.34	67073	20.3631	up	down	incorrect
DFS.US	Discover Financial Services	20190607	78.47	78.9198	77.97	78.14	1101507	73.6831	down	down	correct
DG.US	Dollar General Corporation	20190607	33.0625	33.3575	33.0475	33.2875	1271558	130.5338	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20190607	99.18	99.81	98.69	99.34	600545	94.4243	up	down	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20190607	3.01	3.02	3	3.01	134898	2.4226
DHI.US	D.R. Horton Inc	20190607	45.24	46.14	45.16	45.6	2693096	44.3825	up	down	incorrect
DHT.US	DHT Holdings Inc	20190607	5.68	5.82	5.6509	5.73	590658	4.411	up	up	correct
DHX.US	DHI Group Inc	20190607	3.5	3.6	3.49	3.56	279287	3.56	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190607	17.34	17.54	17.28	17.49	101150	14.7822	up	up	correct
DIN.US	Dine Brands Global Inc	20190607	95.41	97.16	94.82	95.76	254036	88.7187	up	down	incorrect
DIS.US	The Walt Disney Company	20190607	137.6	138.76	137.33	138.04	7026269	136.3733	up	up	correct
DK.US	Delek US Holdings Inc	20190607	35.32	36.05	34.79	35.6	1296718	33.2278	up	up	correct
DKL.US	Delek Logistics Partners LP	20190607	31.27	31.48	30.73	30.73	32363	23.3423	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20190607	35.92	35.93	34.92	35.18	1924960	31.4336	down	down	correct
DLB.US	Dolby Laboratories Inc	20190607	62.76	63.55	62.42	63.2	430000	61.3912	up	up	correct
DLNG.US	PB	20190607	15.7	16.55	15.5	16.23	17348	12.4442	up	up	correct
DLX.US	Deluxe Corporation	20190607	38.68	39.92	38.46	39.38	268199	36.1056	up	up	correct
DM.US	Desktop Metal Inc	20190607	9.73	9.73	9.73	9.73	201	9.73
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190607	13.53	13.5499	13.51	13.5185	24466	12.0336	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190607	21.1	21.15	21.07	21.1385	24854	16.5627	up	up	correct
DNOW.US	NOW Inc	20190607	13.71	13.83	13.58	13.66	504460	13.66	down	down	correct
DNP.US	DNP Select Income Fund Inc	20190607	11.66	11.75	11.65	11.75	293322	9.8549	up	up	correct
DOC.US	Physicians Realty Trust	20190607	18.36	18.46	18.1	18.1	2403153	15.8434	down	down	correct
DOOR.US	Masonite International Corporation	20190607	50.46	50.885	49.99	50.46	111078	50.46
DOV.US	Dover Corporation	20190607	95.35	96.32	94.97	96.05	513375	92.2025	up	up	correct
DOW.US	Dow Inc	20190607	51.13	51.69	50.87	51.3	5391099	44.805	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190607	15.75	15.77	15.61	15.73	218255	11.8714	down	down	correct
DPZ.US	Domino's Pizza Inc	20190607	287.47	290.6	285.01	287	411702	280.2404	down	down	correct
DQ.US	Daqo New Energy Corp	20190607	41.52	42.69	39.94	42.38	1444740	8.476	up	up	correct
DRD.US	DRDGOLD Limited	20190607	2.2	2.23	2.155	2.2	73199	1.9093
DRE.US	Duke Realty Corporation	20190607	31.7	31.86	31.42	31.46	1730806	29.5989	down	down	correct
DRI.US	Darden Restaurants Inc	20190607	121.34	122.64	121.01	121.32	1146016	115.5074	down	down	correct
DRQ.US	Dril	20190607	41.28	42.38	40.91	41.92	301617	41.92	up	up	correct
DS.US	PD	20190607	25.2999	25.2999	25.2999	25.2999	0	22.2484
DSL.US	DoubleLine Income Solutions Fund	20190607	20.02	20.19	19.95	20.12	421507	15.4774	up	down	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190607	8.02	8.06	8	8.01	56694	7.0967	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190607	10.72	10.73	10.68	10.7	103876	8.8097	down	down	correct
DSX.US	PB	20190607	24.55	24.55	24.3538	24.55	2265	19.9988
DTE.US	DTE Energy Company	20190607	130.18	131.24	128.4	128.58	636058	100.5131	down	up	incorrect
DTF.US	DTF Tax	20190607	13.94	14.09	13.915	13.96	164084	12.841	up	down	incorrect
DTLA.US	P	20190607	21.1	21.6902	20.87	21.09	4380	21.09	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190607	25.54	25.57	25.5	25.53	12224	22.5422	down	down	correct
DTY.US	DTE Energy Company	20190607	26.34	26.42	26.26	26.39	10664	22.8886	up	up	correct
DUK.US	PA	20190607	26.32	26.44	26.32	26.4	71291	23.2115	up	up	correct
DUKB.US	Duke Energy Corp	20190607	26.764	26.85	26.615	26.62	35090	23.0813	down	up	incorrect
DVA.US	DaVita Inc	20190607	46.75	48.29	46.75	47.69	1650906	47.69	up	up	correct
DVD.US	Dover Motorsports Inc	20190607	2.03	2.067	2.03	2.03	3011	1.7868
DVN.US	Devon Energy Corporation	20190607	25.73	25.9775	25.39	25.69	5364271	22.9246	down	down	correct
DXC.US	DXC Technology Company	20190607	48.54	49.72	48.42	49.18	4644690	47.6287	up	up	correct
DY.US	Dycom Industries Inc	20190607	54.16	55.31	54.01	54.69	278783	54.69	up	up	correct
E.US	Eni S.p.A	20190607	31.66	31.77	31.52	31.63	125871	26.8658	down	down	correct
EAF.US	GrafTech International Ltd	20190607	10.31	10.5	10.06	10.47	1607289	10.1517	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190607	25.18	25.465	25.18	25.37	22168	24.2054	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190607	10.71	10.735	10.64	10.69	36832	8.0141	down	down	correct
EAT.US	Brinker International Inc	20190607	38.89	39.165	38.13	38.23	816283	37.1301	down	down	correct
EB.US	Eventbrite Inc	20190607	16.19	16.95	16.14	16.76	602866	16.76	up	up	correct
EBF.US	Ennis Inc	20190607	18.96	19.12	18.74	18.76	86161	16.6584	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190607	9.3	9.48	9.23	9.28	602982	8.2697	down	up	incorrect
EBS.US	Emergent BioSolutions Inc	20190607	44.97	46.9	44.39	46.49	323840	46.49	up	up	correct
EC.US	Ecopetrol S.A	20190607	17	17.6	16.87	17.49	649180	15.1953	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20190607	17.3	17.4	17.2	17.2	214683	12.3705	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20190607	26.1989	26.2459	26.1989	26.2459	1478	21.5427	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190607	25.6	25.6	25.5813	25.5924	598	22.7097	down	down	correct
ECL.US	Ecolab Inc	20190607	197.14	200.15	197	198.75	1243019	193.7698	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190607	8.82	9.04	8.82	8.85	65233	8.85	up	down	incorrect
ECVT.US	Ecovyst Inc	20190607	15.93	16.0575	15.71	15.74	87877	11.184	down	down	correct
ED.US	Consolidated Edison Inc	20190607	89.85	90.51	88.06	88.31	2132724	80.2258	down	up	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190607	6.64	6.72	6.5608	6.67	173971	5.4429	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190607	13.56	13.75	13.56	13.72	166480	10.0497	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190607	12.57	12.71	12.57	12.66	47833	9.5187	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190607	16.79	17.15	16.44	16.83	51750	16.83	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20190607	88.8	90.31	88.26	89.29	8883160	8.929	up	up	correct
EEA.US	The European Equity Fund Inc	20190607	8.4999	8.5489	8.4999	8.5475	2216	8.1283	up	down	incorrect
EEX.US	Emerald Holding Inc	20190607	11.46	11.6	11.24	11.31	73765	11.0454	down	down	correct
EFL.US	Eaton Vance Floating	20190607	9.41	9.42	9.35	9.4	25797	8.2426	down	up	incorrect
EFR.US	Eaton Vance Senior Floating	20190607	13.14	13.19	13.1	13.17	234306	11.0397	up	down	incorrect
EFT.US	Eaton Vance Floating	20190607	13.42	13.45	13.39	13.4	82666	11.3223	down	down	correct
EFX.US	Equifax Inc	20190607	129.84	131	129.45	130.17	618446	127.3296	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190607	13.0698	13.0698	13.0698	13.0698	379	11.9307
EGHT.US	8x8 Inc	20190607	24.2	24.57	24.12	24.18	1049561	24.18	down	down	correct
EGO.US	Eldorado Gold Corporation	20190607	4.31	4.5	4.255	4.31	2373847	4.31
EGP.US	EastGroup Properties Inc	20190607	115.11	115.875	114.76	115.35	260131	108.7159	up	up	correct
EGY.US	VAALCO Energy Inc	20190607	1.43	1.53	1.4171	1.52	286087	1.52	up	down	incorrect
EHC.US	Encompass Health Corporation	20190607	61.3	61.42	60.64	60.69	472640	58.2804	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20190607	9.79	9.81	9.78	9.81	48232	7.9488	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190607	9.77	9.85	9.77	9.83	45057	9.1151	up	up	correct
EIG.US	Employers Holdings Inc	20190607	42.31	42.74	42	42.21	84796	39.5053	down	down	correct
EIX.US	Edison International	20190607	64.02	64.36	62.5	62.64	1692205	56.3345	down	down	correct
EL.US	The Estée Lauder Companies Inc	20190607	174.71	177.35	174.71	176.86	1082983	173.6386	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20190607	32.74	33.01	32.47	32.69	1626862	32.69	down	up	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190607	24.9795	25.04	24.97	25.04	11047	22.2412	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190607	11.86	12.05	11.68	11.91	679237	11.91	up	up	correct
ELP.US	Companhia Paranaense de Energia	20190607	12.39	12.48	12.15	12.21	1166648	5.3291	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20190607	123.13	123.94	122.79	122.98	877934	58.3307	down	down	correct
ELVT.US	Elevate Credit Inc	20190607	4.14	4.14	4.03	4.12	85020	4.12	down	up	incorrect
ELY.US	Callaway Golf Company	20190607	15.4	15.72	15.22	15.71	1048582	15.6756	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190607	13.84	13.92	13.81	13.85	113939	11.077	up	up	correct
EME.US	EMCOR Group Inc	20190607	84.5	85.305	84.17	84.23	173054	83.2982	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20190607	14.38	14.45	14.3317	14.37	14615	11.5743	down	down	correct
EMN.US	Eastman Chemical Company	20190607	71.93	72.01	70.88	71.33	1181144	65.1895	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190607	9.06	9.1501	9.04	9.1	36406	35.9697	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190607	25.22	25.329	25.22	25.26	10878	23.2505	up	down	incorrect
EMR.US	Emerson Electric Co	20190607	62.98	64.16	62.83	63.68	3463344	59.5636	up	up	correct
ENB.US	Enbridge Inc	20190607	35.59	35.73	35.48	35.51	3149911	29.9396	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190607	26.4	26.47	26.39	26.45	26547	23.6662	up	up	correct
ENBL.US	Enable Midstream Partners LP	20190607	13.29	13.367	13.01	13.07	363235	9.7962	down	up	incorrect
ENIA.US	Enel Américas S.A	20190607	8.21	8.27	8.17	8.2	329803	7.457	down	down	correct
ENIC.US	Enel Chile S.A	20190607	4.72	4.74	4.65	4.68	203374	4.0634	down	down	correct
ENLC.US	EnLink Midstream LLC	20190607	10.2	10.42	10.16	10.25	1296470	7.6487	up	down	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190607	26.3	26.38	26.29	26.34	7285	24.0181	up	up	correct
ENR.US	PA	20190607	96.97	97.46	96.3272	96.71	46806	78.6044	down	down	correct
ENS.US	EnerSys	20190607	60.85	62.64	60.765	61.76	439202	60.1362	up	up	correct
ENV.US	Envestnet Inc	20190607	69.56	70	68.74	69.08	348515	69.08	down	down	correct
ENVA.US	Enova International Inc	20190607	23.02	23.41	23	23.17	229442	23.17	up	up	correct
ENZ.US	Enzo Biochem Inc	20190607	3.41	3.6	3.38	3.48	172137	3.48	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20190607	5.57	5.6	5.52	5.57	123389	4.2623
EOG.US	EOG Resources Inc	20190607	84.49	85.14	83.5	84.6	2462113	77.9366	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190607	14.41	14.561	14.41	14.47	107163	12.0885	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190607	16.35	16.4894	16.33	16.42	118265	13.914	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190607	22.8696	23.05	22.6	22.74	29084	20.5832	down	down	correct
EP.US	PC	20190607	49.81	49.83	49.77	49.77	1314	49.77	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20190607	23.83	24.12	23.67	24.02	107101	23.8861	up	up	correct
EPAM.US	EPAM Systems Inc	20190607	174	177.835	173.6472	176.75	361024	176.75	up	up	correct
EPC.US	Edgewell Personal Care Company	20190607	30.26	30.83	29.95	30.75	793938	30.1447	up	up	correct
EPD.US	Enterprise Products Partners L.P	20190607	28.32	28.55	28.18	28.18	4176654	22.9594	down	down	correct
EPR.US	PG	20190607	24.7115	24.78	24.668	24.78	25687	21.0519	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20190607	21.3	21.3	20.94	20.99	362782	18.7353	down	down	correct
EQC.US	PD	20190607	27.09	27.14	26.9383	27.01	14536	23.5131	down	up	incorrect
EQNR.US	Equinor ASA	20190607	19.75	19.91	19.66	19.9	2862943	17.9733	up	up	correct
EQR.US	Equity Residential	20190607	78.1	78.54	77.79	77.98	738917	71.5197	down	down	correct
EQS.US	Equus Total Return Inc	20190607	1.78	1.78	1.7522	1.7522	351	1.7522	down	down	correct
EQT.US	EQT Corporation	20190607	18.04	18.17	17.67	17.69	3274342	17.498	down	down	correct
ERF.US	Enerplus Corporation	20190607	7.11	7.275	7.06	7.13	671327	6.6869	up	up	correct
ERJ.US	Embraer S.A	20190607	19.03	19.28	18.91	19.08	417821	19.08	up	up	correct
ES.US	Eversource Energy	20190607	77.53	77.73	76.3	76.3	1327997	71.2947	down	down	correct
ESE.US	ESCO Technologies Inc	20190607	74.16	74.75	73.63	74.15	134477	73.4674	down	down	correct
ESGC.US	Eros STX Global Corporation	20190607	4.04	4.39	3.24	3.3	4617907	3.3	down	down	correct
ESI.US	Element Solutions Inc	20190607	10.42	10.56	10.36	10.4	3771200	10.2441	down	down	correct
ESNT.US	Essent Group Ltd	20190607	49.22	49.47	48.65	48.8	600345	46.9815	down	up	incorrect
ESRT.US	Empire State Realty Trust Inc	20190607	15.61	15.66	15.41	15.47	1450958	14.6	down	down	correct
ESS.US	Essex Property Trust Inc	20190607	297.76	299.66	296.17	296.67	114734	274.5705	down	down	correct
ESTC.US	Elastic N.V	20190607	80.1	81.92	79.18	81.39	1273301	81.39	up	up	correct
ESTE.US	Earthstone Energy Inc	20190607	5.26	5.67	5.24	5.62	90230	5.62	up	up	correct
ETB.US	Eaton Vance Tax	20190607	15.3	15.37	15.3	15.32	76799	12.564	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190607	21.07	21.18	20.86	20.91	348700	17.6142	down	down	correct
ETG.US	Eaton Vance Tax	20190607	15.32	15.47	15.32	15.41	115485	12.7094	up	down	incorrect
ETI.US	P	20190607	10	10	10	10	717863	5.4763
ETJ.US	Eaton Vance Risk	20190607	9.28	9.35	9.2601	9.33	171046	7.7201	up	down	incorrect
ETN.US	Eaton Corporation plc	20190607	78.91	79.395	78.71	79.08	1739401	73.8359	up	up	correct
ETO.US	Eaton Vance Tax	20190607	22.66	23.01	22.66	22.97	79519	18.7907	up	up	correct
ETR.US	Entergy Corporation	20190607	101.9	102.43	100.53	100.6	1875959	92.0849	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20190607	19.5	19.79	19.43	19.55	996722	15.2774	up	up	correct
ETV.US	Eaton Vance Tax	20190607	14.22	14.33	14.18	14.3	259588	11.3588	up	up	correct
ETW.US	Eaton Vance Tax	20190607	9.57	9.63	9.569	9.61	198324	7.8617	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190607	20.65	20.7241	20.63	20.69	16583	18.69	up	up	correct
ETY.US	Eaton Vance Tax	20190607	11.71	11.84	11.71	11.81	286401	9.6503	up	down	incorrect
EURN.US	Euronav NV	20190607	8.61	8.665	8.535	8.55	532233	7.0641	down	down	correct
EVA.US	Enviva Partners LP	20190607	30.6143	30.873	30.5	30.63	73696	25.734	up	up	correct
EVC.US	Entravision Communications Corporation	20190607	3.07	3.07	2.97	2.99	173750	2.6091	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20190607	6.16	6.1795	6.155	6.17	98366	5.2185	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190607	13.1454	13.2054	13.1454	13.1954	22005	10.7683	up	up	correct
EVH.US	Evolent Health Inc	20190607	9.54	9.57	8.88	8.9	2375429	8.9	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20190607	12.35	12.4007	12.3162	12.4007	53650	11.0954	up	down	incorrect
EVR.US	Evercore Inc	20190607	87.75	88.87	87.09	87.87	322465	82.1242	up	up	correct
EVRG.US	Evergy Inc	20190607	60.92	61.37	60.45	60.48	1425981	55.5319	down	down	correct
EVRI.US	Everi Holdings Inc	20190607	11.63	11.85	11.5641	11.76	513821	11.76	up	up	correct
EVT.US	Eaton Vance Tax	20190607	22.94	23.05	22.87	22.92	108126	18.958	down	down	correct
EVTC.US	EVERTEC Inc	20190607	28.84	29.32	28.81	29.2	174747	28.7808	up	up	correct
EW.US	Edwards Lifesciences Corporation	20190607	181.07	185.485	181	183.81	3599928	61.27	up	up	correct
EXD.US	Eaton Vance Tax	20190607	9.11	9.27	9.11	9.16	28156	7.6603	up	up	correct
EXG.US	Eaton Vance Tax	20190607	8	8.07	7.9863	8.02	823127	6.6471	up	up	correct
EXK.US	Endeavour Silver Corp	20190607	1.9	1.92	1.85	1.87	777384	1.87	down	down	correct
EXP.US	Eagle Materials Inc	20190607	90.35	90.44	88.885	89.66	427228	88.7621	down	down	correct
EXPR.US	Express Inc	20190607	2.69	2.73	2.6121	2.73	2297945	2.73	up	down	incorrect
EXR.US	Extra Space Storage Inc	20190607	109.64	110.79	109.23	109.48	802968	100.3761	down	up	incorrect
EXTN.US	Exterran Corporation	20190607	13.31	13.75	13.151	13.67	132500	13.67	up	down	incorrect
FAF.US	First American Financial Corporation	20190607	52.74	53.18	52.62	52.75	463283	48.8563	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190607	32	32.04	31.47	31.62	249720	31.1568	down	up	incorrect
FBHS.US	Fortune Brands Home & Security Inc	20190607	52.16	52.43	51.6	51.99	1237445	50.3835	down	down	correct
FBK.US	FB Financial Corporation	20190607	35.8	35.9	35.24	35.55	44846	34.5796	down	down	correct
FBP.US	First BanCorp	20190607	9.84	9.965	9.8	9.87	1196184	9.2822	up	up	correct
FC.US	Franklin Covey Co	20190607	31.85	31.89	31.6044	31.74	16423	31.74	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20190607	12.78	12.87	12.68	12.75	155712	11.5851	down	down	correct
FCN.US	FTI Consulting Inc	20190607	86.45	87.34	86.02	86.17	159991	86.17	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20190607	28.71	28.76	28.29	28.3	838772	25.1615	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190607	26.05	26.05	25.69	25.9	1500	21.9212	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190607	11.94	11.9999	11.94	11.96	39662	9.4651	up	down	incorrect
FCX.US	Freeport	20190607	10.33	10.725	10.29	10.35	31108750	10.1427	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190607	13.43	13.6551	13.43	13.52	35428	11.2766	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20190607	26.9	27.29	26.7	26.98	232414	26.1072	up	up	correct
FDS.US	FactSet Research Systems Inc	20190607	290.51	295.23	290.51	292.16	225309	285.2337	up	up	correct
FDX.US	FedEx Corporation	20190607	157.23	159.44	156.25	158.02	2129926	152.141	up	up	correct
FE.US	FirstEnergy Corp	20190607	43.67	44.11	43.03	43.04	4339914	38.8034	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190607	2.18	2.21	2.15	2.19	2439	2.091	up	down	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20190607	11.62	11.63	11.49	11.52	92692	8.9935	down	down	correct
FENG.US	Phoenix New Media Limited	20190607	3.45	3.5399	3.41	3.44	30776	0.2321	down	down	correct
FERG.US	Ferguson plc	20190607	66.25	66.25	66.25	66.25	0	61.7695
FET.US	Forum Energy Technologies Inc	20190607	3.66	3.7	3.54	3.63	570876	72.6	down	down	correct
FF.US	FutureFuel Corp	20190607	10.53	10.73	10.4906	10.6	76978	6.4425	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190607	14.83	15.2771	14.83	15.22	129654	12.5003	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190607	19.96	20.09	19.88	20.08	126494	16.8297	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190607	6.05	6.07	6	6.05	43932	4.8392
FHI.US	Federated Hermes Inc	20190607	31.94	32.235	31.74	31.76	670100	27.8104	down	down	correct
FICO.US	Fair Isaac Corporation	20190607	314.25	316.25	311.11	313.15	372231	313.15	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20190607	15.68	15.79	15.56	15.6	79059	13.348	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20190607	20.01	20.07	20.01	20.07	12846	16.7571	up	down	incorrect
FINV.US	FinVolution Group	20190607	4.68	4.68	4.58	4.63	562800	4.195	down	down	correct
FIS.US	Fidelity National Information Services Inc	20190607	122	123.05	122	122.54	3003888	118.9056	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190607	8.85	8.86	8.8064	8.84	52039	8.2918	down	down	correct
FIX.US	Comfort Systems USA Inc	20190607	49.21	49.81	49.09	49.28	110690	48.2798	up	down	incorrect
FL.US	Foot Locker Inc	20190607	40.75	42.61	40.75	42.2	4358236	39.5095	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190607	20	20.36	19.98	20.26	59647	16.9957	up	up	correct
FLO.US	Flowers Foods Inc	20190607	22.73	22.89	22.68	22.77	735966	20.8996	up	up	correct
FLOW.US	SPX FLOW Inc	20190607	37.52	38.11	37.15	37.97	117321	37.8173	up	up	correct
FLR.US	Fluor Corporation	20190607	29.5	29.76	29.145	29.39	1377842	28.5805	down	down	correct
FLS.US	Flowserve Corporation	20190607	49.01	49.44	48.84	49.29	1045041	46.6199	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20190607	251.33	259.7273	251.02	258.99	1490929	258.99	up	up	correct
FMC.US	FMC Corporation	20190607	80	80.88	79.14	80.72	1204859	77.0709	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20190607	13.76	13.78	13.7125	13.75	12148	12.2877	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190607	37.68	37.87	37.55	37.63	306241	36.2522	down	up	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190607	96.66	96.91	96	96.53	118460	91.9931	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20190607	13.75	13.77	13.75	13.77	4556	12.1594	up	up	correct
FN.US	Fabrinet	20190607	45.9	47.23	45.84	46.42	302716	46.42	up	up	correct
FNB.US	PE	20190607	28.21	28.21	28.09	28.2	5633	24.0497	down	down	correct
FND.US	Floor & Decor Holdings Inc	20190607	37.2	37.64	36.39	36.68	891900	36.68	down	down	correct
FNF.US	Fidelity National Financial Inc	20190607	40	40.25	39.545	39.81	1190071	36.2043	down	down	correct
FNV.US	Franco	20190607	78.93	79	77.38	77.41	431043	75.7297	down	down	correct
FOE.US	Ferro Corporation	20190607	14.51	14.57	14.3	14.5	305928	14.5	down	down	correct
FOF.US	Cohen & Steers Closed	20190607	12.43	12.85	12.43	12.81	129459	10.5679	up	up	correct
FOR.US	Forestar Group Inc	20190607	17.83	18.66	17.51	18.43	46100	18.43	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190607	22.02	22.12	22	22.07	151517	18.6287	up	up	correct
FPH.US	Five Point Holdings LLC	20190607	7.7	7.775	7.65	7.67	60875	7.67	down	down	correct
FPI.US	Farmland Partners Inc	20190607	6.43	6.46	6.34	6.36	156172	5.9703	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190607	9.02	9.0959	9.0093	9.05	72094	7.2203	up	up	correct
FR.US	First Industrial Realty Trust Inc	20190607	36.44	36.67	36.27	36.48	545126	34.3367	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190607	12.83	12.86	12.78	12.8	131644	10.6874	down	down	correct
FRO.US	Frontline Ltd	20190607	7.89	7.925	7.77	7.81	553865	6.3981	down	up	incorrect
FRT.US	PC	20190607	25.08	25.08	25.02	25.05	6896	22.1444	down	up	incorrect
FSK.US	FS KKR Capital Corp	20190607	6.01	6.04	5.98	6.03	388432	17.0737	up	up	correct
FSLY.US	Fastly Inc	20190607	20.18	21.44	20.18	21.24	570589	21.24	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20190607	2.65	2.66	2.58	2.59	1113264	2.59	down	down	correct
FSR.US	Fisker Inc	20190607	9.91	9.97	9.89	9.9	431776	9.9	down	up	incorrect
FSS.US	Federal Signal Corporation	20190607	25.36	25.75	25.29	25.62	121046	24.9942	up	up	correct
FT.US	Franklin Universal Trust	20190607	7.04	7.11	7.04	7.1	78043	6.1828	up	up	correct
FTCH.US	Farfetch Limited	20190607	20.12	20.28	19.24	19.76	2799020	19.76	down	up	incorrect
FTI.US	TechnipFMC plc	20190607	21.4774	21.9309	21.2748	21.7862	3351826	15.6686	up	up	correct
FTK.US	Flotek Industries Inc	20190607	3.49	3.65	3.405	3.59	841409	3.59	up	down	incorrect
FTS.US	Fortis Inc	20190607	39.02	39.21	38.93	39.06	401859	35.6879	up	up	correct
FTV.US	Fortive Corporation	20190607	79.83	79.946	78.87	78.97	1102126	65.4358	down	up	incorrect
FUBO.US	fuboTV Inc	20190607	4.1	4.1	3	3	1154	3	down	down	correct
FUL.US	H.B. Fuller Company	20190607	43.16	43.585	42.82	42.94	220898	41.5533	down	down	correct
FUN.US	Cedar Fair L.P	20190607	50.35	50.6399	49.1	49.17	384297	46.5258	down	down	correct
FVRR.US	Fiverr International Ltd	20190607	21	21	21	21	0	21
G.US	Genpact Limited	20190607	37	37.12	36.8	36.98	2252300	36.1984	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20190607	6.23	6.27	6.21	6.24	737917	4.8062	up	up	correct
GAM.US	PB	20190607	26.6218	26.6653	26.6218	26.6653	614	22.9054	up	up	correct
GATX.US	GATX Corporation	20190607	73.89	74.755	73.26	74.37	213443	69.6173	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190607	23.3	23.4399	23.15	23.35	60594	19.85	up	down	incorrect
GBL.US	GAMCO Investors Inc	20190607	17.53	18	17.165	17.45	26921	15.1632	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190607	28.57	28.68	28.08	28.36	349299	25.7621	down	down	correct
GCI.US	Gannett Co Inc	20190607	9.5	9.64	9.44	9.57	509547	8.6075	up	up	correct
GCO.US	Genesco Inc	20190607	43.45	44.4	43.16	43.8	234302	43.8	up	down	incorrect
GCP.US	GCP Applied Technologies Inc	20190607	27.07	27.38	26.76	27.2	378581	27.2	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190607	4.95	5.01	4.95	4.99	56784	3.9922	up	down	incorrect
GD.US	General Dynamics Corporation	20190607	173.15	174.38	172.48	173.97	973389	162.8211	up	up	correct
GDDY.US	GoDaddy Inc	20190607	72.85	73.67	72.63	73.2	835162	73.2	up	up	correct
GDL.US	The GDL Fund	20190607	9.26	9.34	9.26	9.34	13932	8.2633	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190607	16.55	16.65	16.55	16.61	30215	13.8539	up	up	correct
GDOT.US	Green Dot Corporation	20190607	48.99	50.56	48.98	49.64	627479	49.64	up	down	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20190607	20.92	21.13	20.9101	21.11	106229	18.0263	up	down	incorrect
GE.US	General Electric Company	20190607	9.9	10.045	9.815	9.98	5135571	78.9539	up	down	incorrect
GEF.US	Greif Inc	20190607	34.03	35.53	34.03	34.27	404501	30.5812	up	up	correct
GEL.US	Genesis Energy L.P	20190607	21.73	22.04	21.64	21.84	685951	17.3522	up	up	correct
GEO.US	The GEO Group Inc	20190607	22.76	23.21	22.76	23.02	550341	18.5361	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190607	5.22	5.23	5.15	5.16	267189	39.3722	down	down	correct
GES.US	Guess' Inc	20190607	15.39	15.55	14.13	14.42	6870985	13.622	down	down	correct
GF.US	The New Germany Fund Inc	20190607	13.7	13.82	13.7	13.72	26037	11.3294	up	up	correct
GFF.US	Griffon Corporation	20190607	15.29	15.58	15.26	15.56	73969	15.0557	up	up	correct
GFI.US	Gold Fields Limited	20190607	5.13	5.15	5	5.05	8782248	4.7404	down	down	correct
GGB.US	Gerdau S.A	20190607	3.51	3.56	3.48	3.54	3987542	3.0814	up	up	correct
GGG.US	Graco Inc	20190607	49.61	49.9	49.52	49.7	259250	48.2374	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20190607	20.95	21	20.88	20.89	27254	16.0601	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190607	8.06	8.24	8.04	8.15	59981	6.1046	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190607	11.32	11.43	11.2601	11.43	16337	9.8881	up	up	correct
GHC.US	Graham Holdings Company	20190607	695.98	704.38	695.19	697.57	36703	678.0967	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190607	11.22	11.59	11	11.27	67536	11.0231	up	up	correct
GHL.US	Greenhill & Co. Inc	20190607	15.45	15.79	15.225	15.71	235368	15.156	up	up	correct
GHM.US	Graham Corporation	20190607	20.65	20.72	20.3886	20.65	9285	19.109
GHY.US	PGIM Global High Yield Fund Inc	20190607	14	14.08	13.9928	14.07	106813	11.2944	up	up	correct
GIB.US	CGI Inc	20190607	74.76	75.78	74.76	75.43	141795	75.43	up	up	correct
GIC.US	Global Industrial Company	20190607	19.9	20.53	19.8903	20.25	35248	17.7509	up	up	correct
GIL.US	Gildan Activewear Inc	20190607	36.68	36.92	36.63	36.83	452980	35.71	up	up	correct
GIM.US	Templeton Global Income Fund	20190607	6.29	6.32	6.262	6.3	253466	5.4534	up	up	correct
GIS.US	General Mills Inc	20190607	51.62	52.04	51.55	51.81	2749040	47.536	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190607	9.78	9.78	9.7301	9.7301	1020	8.0567	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190607	23	23.0065	22.9737	22.9737	1593	22.0664	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190607	21.77	21.85	21.77	21.85	4297	20.0896	up	up	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190607	22.4011	22.4011	22.4011	22.4011	165	21.4522
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190607	20.26	20.28	20.25	20.25	6608	19.2907	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190607	20.42	20.95	20.42	20.95	900	20.0773	up	down	incorrect
GKOS.US	Glaukos Corporation	20190607	68.57	69.74	68.44	69.15	282367	69.15	up	up	correct
GLOB.US	Globant S.A	20190607	92.06	93.54	92.05	93.17	146809	93.17	up	up	correct
GLOG.US	PA	20190607	26.65	26.6727	26.5	26.6325	9142	21.3841	down	down	correct
GLOP.US	PC	20190607	23.94	23.94	23.47	23.67	44429	18.3839	down	down	correct
GLT.US	Glatfelter Corporation	20190607	16.07	16.64	16.05	16.45	175852	15.0511	up	down	incorrect
GLW.US	Corning Incorporated	20190607	30.69	30.93	30.56	30.58	3028380	28.5355	down	down	correct
GM.US	General Motors Company	20190607	35.31	35.55	35.15	35.49	6561000	34.3454	up	up	correct
GME.US	GameStop Corp	20190607	5.13	5.23	4.985	5.02	10591330	5.02	down	down	correct
GMED.US	Globus Medical Inc	20190607	40.38	40.64	40.12	40.3	238442	40.3	down	down	correct
GMRE.US	PA	20190607	26.1	26.1	26.07	26.07	1161	21.7861	down	down	correct
GMS.US	GMS Inc	20190607	17.78	18.11	17.58	17.97	165863	17.97	up	up	correct
GNE.US	PA	20190607	8.38	8.57	8.38	8.465	21032	7.0587	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190607	7.57	7.78	7.45	7.75	160709	6.9921	up	up	correct
GNRC.US	Generac Holdings Inc	20190607	59.18	60.4	59.03	60.22	528310	60.22	up	down	incorrect
GNT.US	PA	20190607	24.64	24.9	24.64	24.8997	5407	22.1939	up	up	correct
GNW.US	Genworth Financial Inc	20190607	3.18	3.26	3.15	3.21	3395042	3.21	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190607	20.22	20.22	20.18	20.22	95283	15.418
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190607	15.15	15.61	15.12	15.45	1473794	15.4439	up	up	correct
GOLD.US	Barrick Gold Corporation	20190607	13.59	13.7	13.46	13.54	16418180	12.8101	down	up	incorrect
GOLF.US	Acushnet Holdings Corp	20190607	24.72	25.16	24.62	24.87	558845	23.8314	up	down	incorrect
GOOS.US	Canada Goose Holdings Inc	20190607	33.02	34.24	32.75	34.15	2355611	34.15	up	up	correct
GOTU.US	Gaotu Techedu Inc	20190607	10.07	10.7	8.53	10	3697100	10	down	down	correct
GPC.US	Genuine Parts Company	20190607	101.16	103.14	100.86	102.29	890487	94.7583	up	up	correct
GPI.US	Group 1 Automotive Inc	20190607	76.46	77.13	75.14	75.22	193675	73.705	down	up	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190607	25.36	25.55	25.34	25.55	15244	22.6782	up	down	incorrect
GPK.US	Graphic Packaging Holding Company	20190607	14.1	14.34	14.05	14.21	7830094	13.4829	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190607	8.04	8.13	8.03	8.08	160004	6.6564	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190607	18.97	18.98	18.84	18.89	287834	15.5297	down	down	correct
GPN.US	Global Payments Inc	20190607	158.92	161.06	157.99	160.91	1469712	159.1577	up	up	correct
GPRK.US	GeoPark Limited	20190607	17.5299	17.7291	17.261	17.3108	368224	16.9157	down	up	incorrect
GPS.US	The Gap Inc	20190607	18	18.36	17.5801	18.21	8798746	17.1841	up	up	correct
GPX.US	GP Strategies Corporation	20190607	14.29	14.55	14.18	14.41	38800	14.41	up	up	correct
GRC.US	The Gorman	20190607	30.19	30.63	30.14	30.43	31366	29.131	up	up	correct
GRP.US	UN	20190607	46.18	46.5	46.025	46.28	8041	40.6358	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190607	10.23	10.35	10.23	10.33	22851	8.9625	up	up	correct
GS.US	The Goldman Sachs Group Inc	20190607	189.88	190.61	188.52	189.81	1838954	179.9975	down	up	incorrect
GSBD.US	Goldman Sachs BDC Inc	20190607	19.5	19.59	19.41	19.58	83236	15.1624	up	up	correct
GSK.US	GlaxoSmithKline plc	20190607	39.92	40.14	39.8	39.8	3377368	34.9963	down	down	correct
GSL.US	PB	20190607	22.41	22.44	22.27	22.44	2726	17.2648	up	up	correct
GTES.US	Gates Industrial Corporation plc	20190607	11.3	11.32	10.93	11.11	284915	11.11	down	down	correct
GTLS.US	Chart Industries Inc	20190607	80.36	81.5335	79.5	80.93	392979	80.93	up	up	correct
GTN.US	Gray Television Inc	20190607	16.69	16.93	16.38	16.47	625827	16.2248	down	down	correct
GTNA.US	Gray Television Inc	20190607	16.1732	16.2402	16.1732	16.2402	1510	16.1704	up	up	correct
GTS.US	Triple	20190607	23.64	23.855	23.15	23.63	52097	23.63	down	down	correct
GTY.US	Getty Realty Corp	20190607	31.75	31.96	31.61	31.83	84235	27.616	up	down	incorrect
GUT.US	The Gabelli Utility Trust	20190607	7.05	7.07	6.99	7	111590	5.7812	down	down	correct
GVA.US	Granite Construction Incorporated	20190607	41.87	42.68	41.8	42.34	300337	40.2599	up	up	correct
GWB.US	Great Western Bancorp Inc	20190607	32.19	32.53	32.1	32.36	233464	30.8983	up	down	incorrect
GWRE.US	Guidewire Software Inc	20190607	96.6	97.57	95.8145	97.02	900570	97.02	up	up	correct
GWW.US	W.W. Grainger Inc	20190607	267.67	272.91	267	271.12	413692	259.7849	up	up	correct
GYC.US	Cabco Series 2004	20190607	22.78	22.82	21.42	21.62	684844	20.1528	down	down	correct
H.US	Hyatt Hotels Corporation	20190607	72.93	74.2	72.93	73.62	280700	73.0802	up	up	correct
HAE.US	Haemonetics Corporation	20190607	103.5	104.41	102.66	103.72	446235	103.72	up	up	correct
HAL.US	Halliburton Company	20190607	21.65	21.99	21.4332	21.63	15266470	20.6563	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190607	26.09	26.33	26	26.23	390497	23.6927	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190607	16.84	17.3899	16.81	17	39918	16.0425	up	up	correct
HBI.US	Hanesbrands Inc	20190607	16.06	16.32	15.85	16.25	3833042	14.6802	up	up	correct
HBM.US	Hudbay Minerals Inc	20190607	4.88	5.05	4.86	4.98	691357	4.9323	up	up	correct
HCA.US	HCA Healthcare Inc	20190607	126.71	129.1	126.65	128.41	1034991	125.8137	up	down	incorrect
HCC.US	Warrior Met Coal Inc	20190607	26.44	26.6	25.91	26.39	827222	25.656	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190607	900	900	900	900	100	899.1273
HCHC.US	HC2 Holdings Inc	20190607	2.44	2.44	2.32	2.34	235680	2.34	down	down	correct
HCI.US	HCI Group Inc	20190607	41.18	41.48	41.08	41.47	44962	38.6411	up	up	correct
HCXY.US	Hercules Capital Inc	20190607	25.3	25.4	25.2822	25.32	10236	21.7741	up	up	correct
HD.US	The Home Depot Inc	20190607	197.2	199.02	196.21	197.3	3522396	186.4695	up	up	correct
HDB.US	HDFC Bank Limited	20190607	128.26	129.19	127.31	128.75	470130	63.4625	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20190607	43.25	43.53	42.78	42.81	312042	39.4545	down	down	correct
HEI.US	HEICO Corporation	20190607	127.1	128.31	126.57	127.95	682447	127.5364	up	up	correct
HEP.US	Holly Energy Partners L.P	20190607	27.44	27.73	27.21	27.4	112255	21.6146	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190607	13.89	14.1	13.88	14.09	26379	11.2	up	up	correct
HES.US	Hess Corporation	20190607	55.72	56.91	55.35	56.55	4557378	53.8851	up	down	incorrect
HESM.US	Hess Midstream LP	20190607	19.18	19.46	19.18	19.27	159770	15.5827	up	up	correct
HFC.US	HollyFrontier Corporation	20190607	40.16	40.42	39.71	40.09	1744759	37.3124	down	down	correct
HGLB.US	Highland Global Allocation Fund	20190607	11.3	11.41	11.21	11.39	79833	8.1746	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20190607	27.05	28.27	26.87	27.6	2841200	27.6	up	up	correct
HHC.US	The Howard Hughes Corporation	20190607	103.07	104.8	102.77	104.61	112701	104.61	up	up	correct
HI.US	Hillenbrand Inc	20190607	38.91	39.245	38.63	38.73	129968	36.1082	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20190607	55.04	55.42	54.95	54.97	1311708	51.6408	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20190607	215.85	218.74	213.03	218.2	232232	206.5769	up	up	correct
HIL.US	Hill International Inc	20190607	2.73	2.76	2.64	2.7	338958	2.7	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190607	4.96	5	4.96	4.98	128653	4.0948	up	up	correct
HIW.US	Highwoods Properties Inc	20190607	44.87	44.94	44.5	44.55	460457	39.669	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20190607	6.69	6.7	6.6516	6.69	207313	5.3314
HL.US	PB	20190607	49.77	49.77	49.5237	49.75	400	42.3187	down	up	incorrect
HLF.US	Herbalife Nutrition Ltd	20190607	43.42	43.69	43.01	43.35	1542423	43.35	down	down	correct
HLI.US	Houlihan Lokey Inc	20190607	45.51	46.32	45.39	46.28	286474	43.7957	up	up	correct
HLIO.US	Helios Technologies Inc.	20190607	44.05	45.34	43.77	45.01	58559	44.1658	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20190607	91.39	93.38	91.39	92.51	1783002	92.081	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190607	7.8	7.81	7.3	7.73	1241354	7.73	down	down	correct
HMC.US	Honda Motor Co. Ltd	20190607	25.48	25.63	25.46	25.58	396074	23.6969	up	up	correct
HMLP.US	PA	20190607	25.75	25.84	25.68	25.7	8723	20.5757	down	down	correct
HMN.US	Horace Mann Educators Corporation	20190607	41.92	42.26	41.47	41.51	115781	38.2319	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20190607	1.95	1.96	1.87	1.89	3108595	1.8474	down	down	correct
HNGR.US	Hanger Inc	20190607	18.87	19.32	18.815	18.9	294285	18.9	up	up	correct
HNI.US	HNI Corporation	20190607	35.29	35.88	35.16	35.57	96467	32.5487	up	up	correct
HNP.US	Huaneng Power International Inc	20190607	25	25.18	24.97	24.97	27532	21.4789	down	down	correct
HOG.US	Harley	20190607	34.48	34.96	34.195	34.65	1241645	32.9373	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190607	18.43	18.43	18.16	18.34	617894	17.2107	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20190607	8.96	9.21	8.41	8.45	214980	8.45	down	down	correct
HP.US	Helmerich & Payne Inc	20190607	51.67	52.385	50.615	51.89	1466021	44.2242	up	down	incorrect
HPE.US	Hewlett Packard Enterprise Company	20190607	13.98	14.16	13.89	14.09	8912023	12.764	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20190607	22.58	22.6	22.44	22.59	27964	18.6952	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20190607	23.3	23.33	23.2353	23.33	57757	19.4188	up	down	incorrect
HPQ.US	HP Inc	20190607	19.68	19.98	19.659	19.71	8454469	18.0499	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20190607	18.96	18.99	18.92	18.99	31919	15.6844	up	up	correct
HQH.US	Tekla Healthcare Investors	20190607	19.23	19.25	19.02	19.22	197689	15.5366	down	down	correct
HQL.US	Tekla Life Sciences Investors	20190607	15.9	16	15.85	16	75529	12.9639	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20190607	32.7	32.9	32.59	32.63	589462	29.6131	down	up	incorrect
HRB.US	H&R Block Inc	20190607	27.31	27.515	27.16	27.21	2465714	23.6458	down	down	correct
HRC.US	Hill	20190607	103	103.795	102.35	103.4	249531	101.195	up	down	incorrect
HRI.US	Herc Holdings Inc	20190607	38.47	39.51	38.27	39.22	281950	39.1146	up	down	incorrect
HRL.US	Hormel Foods Corporation	20190607	41.73	42.23	41.67	42.05	2936365	39.9414	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20190607	15.56	15.67	15.44	15.46	103627	14.4672	down	up	incorrect
HSBC.US	HSBC Holdings plc	20190607	41.45	41.6	41.4	41.46	1411657	37.7176	up	up	correct
HSC.US	Harsco Corporation	20190607	26.86	27.17	26.43	27	338854	27	up	up	correct
HSY.US	The Hershey Company	20190607	137.65	139.34	137.61	138.01	1339339	131.0564	up	up	correct
HT.US	PE	20190607	24	24.0722	23.975	24.0722	18680	18.9765	up	up	correct
HTA.US	Healthcare Trust of America Inc	20190607	29.14	29.21	28.82	28.87	1204761	25.9894	down	down	correct
HTD.US	John Hancock Tax	20190607	24.77	24.92	24.75	24.8	40528	20.6465	up	up	correct
HTGC.US	Hercules Capital Inc	20190607	12.95	12.98	12.8	12.89	612204	10.0175	down	down	correct
HTH.US	Hilltop Holdings Inc	20190607	20.54	20.61	20.37	20.38	261995	19.5931	down	down	correct
HTY.US	John Hancock Investments	20190607	6.83	6.89	6.83	6.86	19627	5.236	up	up	correct
HUBB.US	Hubbell Incorporated	20190607	124.79	125.25	123.38	123.96	341034	116.7891	down	up	incorrect
HUBS.US	HubSpot Inc	20190607	169.72	177.05	169.72	174.32	628533	174.32	up	up	correct
HUM.US	Humana Inc	20190607	248.09	250.19	246.27	248.87	899614	244.543	up	up	correct
HUN.US	Huntsman Corporation	20190607	19.08	19.18	18.78	18.81	1862217	17.35	down	down	correct
HUYA.US	HUYA Inc	20190607	21.2	22.65	21.16	22.02	2459172	22.02	up	down	incorrect
HVT.US	Haverty Furniture Companies Inc	20190607	16.71	16.91	16.5625	16.79	139703	13.5714	up	down	incorrect
HWM.US	Howmet Aerospace Inc	20190607	23.32	23.61	23.27	23.54	3830598	23.4696	up	down	incorrect
HXL.US	Hexcel Corporation	20190607	75.91	76.955	75.51	76.89	272325	76.3809	up	up	correct
HY.US	Hyster	20190607	48.84	49.94	48.28	48.8	63330	45.9139	down	down	correct
HYB.US	The New America High Income Fund Inc	20190607	8.73	8.78	8.7065	8.78	24849	7.2867	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190607	14.8	14.95	14.8	14.89	37813	12.2516	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190607	10.46	10.57	10.405	10.45	676418	8.449	down	down	correct
HZN.US	Horizon Global Corporation	20190607	3.36	4.125	3.36	4.03	126723	4.03	up	up	correct
HZO.US	MarineMax Inc	20190607	16.26	16.52	16.15	16.52	279082	16.52	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190607	8.95	9.02	8.66	9.02	36167	7.3208	up	up	correct
IAG.US	IAMGOLD Corporation	20190607	2.8	2.825	2.72	2.72	3556477	2.72	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190607	51.78	51.86	50.82	51.25	9786	48.9094	down	up	incorrect
IBM.US	International Business Machines Corporation	20190607	132.351	134.599	132.0912	133.1902	2553398	112.5216	up	up	correct
IBN.US	ICICI Bank Limited	20190607	11.94	11.98	11.895	11.95	4350621	11.8862	up	up	correct
IBP.US	Installed Building Products Inc	20190607	52.9	54.36	52	54.15	152349	53.6197	up	up	correct
ICD.US	Independence Contract Drilling Inc	20190607	1.88	1.88	1.835	1.87	6584	37.4	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190607	85.29	85.85	85.28	85.38	1633157	82.6165	up	up	correct
ICL.US	ICL Group Ltd	20190607	5.2	5.2	5.17	5.2	103623	4.4725
IDA.US	IDACORP Inc	20190607	105	105.46	104.06	104.45	410529	97.395	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190607	11.86	11.99	11.86	11.9	44413	9.9409	up	up	correct
IDT.US	IDT Corporation	20190607	7.11	7.7312	7.09	7.69	86891	7.69	up	up	correct
IEX.US	IDEX Corporation	20190607	159.57	161.98	158.6799	161.58	599386	157.112	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20190607	149	152.95	148.98	151.32	1338585	141.6104	up	up	correct
IFN.US	The India Fund Inc	20190607	21.86	21.9068	21.76	21.8	63660	15.7583	down	up	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190607	10.33	10.42	10.33	10.38	74941	8.3575	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190607	6.31	6.37	6.31	6.34	315253	5.2724	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190607	21.26	21.395	21.2367	21.39	12480	19.2724	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190607	7.39	7.5	7.39	7.49	328390	6.0367	up	up	correct
IGT.US	International Game Technology PLC	20190607	12.72	13	12.69	12.9	3167588	12.0516	up	up	correct
IHC.US	Independence Holding Company	20190607	37.37	38.207	37.37	38.2	4372	36.9982	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190607	7.4	7.51	7.38	7.44	41832	6.0725	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20190607	66.44	67.53	66.29	67.31	66497	65.3655	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190607	10.4062	10.46	10.39	10.46	46947	8.878	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190607	10.22	10.22	10.1	10.14	17703	8.6678	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190607	21.06	21.3601	21.06	21.31	25980	20.4658	up	down	incorrect
IIIN.US	Insteel Industries Inc	20190607	18.73	18.95	18.61	18.82	40031	16.629	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20190607	15.04	15.18	15.01	15.18	167214	13.4497	up	down	incorrect
IIPR.US	PA	20190607	30.0495	30.0495	29.8163	29.8594	1383	25.0532	down	down	correct
IMAX.US	IMAX Corporation	20190607	20.23	20.55	20.12	20.23	581976	20.23
INFO.US	IHS Markit Ltd	20190607	59.52	59.85	59.43	59.6	1530960	58.629	up	up	correct
INFY.US	Infosys Limited	20190607	10.52	10.675	10.52	10.63	4587417	9.9129	up	up	correct
ING.US	ING Groep N.V	20190607	11.15	11.26	11.145	11.16	2013043	10.3082	up	up	correct
INGR.US	Ingredion Incorporated	20190607	80.33	81.27	80.16	80.71	442438	74.7641	up	up	correct
INN.US	Summit Hotel Properties Inc	20190607	11.5	11.66	11.45	11.6	379530	11.0741	up	up	correct
INS.US	Intelligent Systems Corporation	20190607	26.08	28.98	25.8	28.63	181178	28.63	up	down	incorrect
INSI.US	Insight Select Income Fund	20190607	19.36	19.45	19.2954	19.41	17292	16.5502	up	up	correct
INSP.US	Inspire Medical Systems Inc	20190607	54.05	56.95	53.975	56.59	513584	56.59	up	up	correct
INSW.US	PA	20190607	25.35	25.58	25.35	25.5601	3129	23.5119	up	up	correct
INT.US	World Fuel Services Corporation	20190607	32.54	33.14	32.43	32.61	497577	31.4567	up	up	correct
INVH.US	Invitation Homes Inc	20190607	26.66	26.73	26.4	26.65	5976808	25.3784	down	down	correct
IO.US	ION Geophysical Corporation	20190607	8.13	8.51	7.64	8.27	193304	8.27	up	up	correct
IP.US	International Paper Company	20190607	44.84	45.265	44.39	44.97	3058658	38.0571	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190607	21.97	22.27	21.94	21.95	2489699	19.7095	down	down	correct
IPI.US	Intrepid Potash Inc	20190607	3.33	3.37	3.22	3.24	32997	32.4	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20190607	12.27	12.34	12.27	12.33	67779	10.8988	up	up	correct
IQV.US	IQVIA Holdings Inc	20190607	138.44	139.165	136.89	138.74	889887	138.74	up	up	correct
IR.US	Ingersoll Rand Inc	20190607	34	34.08	33.41	33.63	1039403	31.1523	down	down	correct
IRL.US	The New Ireland Fund Inc	20190607	9.02	9.09	9.01	9.05	5477	7.0772	up	up	correct
IRM.US	Iron Mountain Incorporated	20190607	31.15	31.3359	31.07	31.19	3924247	25.5317	up	up	correct
IRT.US	Independence Realty Trust Inc	20190607	11.32	11.5	11.32	11.42	354160	10.1735	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190607	14.29	14.3	14.2776	14.28	42011	11.5559	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190607	25.87	25.92	25.87	25.88	26519	25.5014	up	up	correct
IT.US	Gartner Inc	20190607	155.48	158.12	155.39	157.48	308069	157.48	up	up	correct
ITCB.US	Itaú Corpbanca	20190607	12.12	12.12	11.94	12.05	3484	10.6443	down	down	correct
ITGR.US	Integer Holdings Corporation	20190607	75.08	75.81	74.53	75.51	134484	75.51	up	down	incorrect
ITT.US	ITT Inc	20190607	60.56	61.1105	60.39	60.62	362841	59.055	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20190607	8.9535	9.1283	8.9335	9.0434	17017529	6.7325	up	up	correct
ITW.US	Illinois Tool Works Inc	20190607	148.77	151.59	148.68	151.14	1273361	142.223	up	up	correct
IVC.US	Invacare Corporation	20190607	5.48	5.62	5.38	5.39	132446	5.3486	down	down	correct
IVH.US	Ivy Funds	20190607	13.54	13.57	13.53	13.56	63024	10.8672	up	up	correct
IVR.US	PC	20190607	25.39	25.49	25.2994	25.49	34014	20.9175	up	up	correct
IVZ.US	Invesco Ltd	20190607	20.5	20.75	20.48	20.58	4441445	18.1831	up	up	correct
IX.US	ORIX Corporation	20190607	71.83	72.22	71.6266	71.85	29695	66.864	up	up	correct
J.US	Jacobs Engineering Group Inc	20190607	79.95	80.47	79.24	79.4	716270	77.8997	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20190607	10.28	10.3	10.09	10.28	19688	10.28
JBGS.US	JBG SMITH Properties	20190607	40.24	40.56	40.12	40.29	269372	37.6	up	down	incorrect
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190607	26.7501	27.11	26.7501	27.11	500	23.7192	up	up	correct
JBL.US	Jabil Inc	20190607	26.45	26.72	26.22	26.46	472480	25.9282	up	up	correct
JBT.US	John Bean Technologies Corporation	20190607	106.4	111.12	105.64	110.43	113977	109.4506	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190607	13.61	13.77	13.59	13.73	45680	11.0203	up	up	correct
JCI.US	Johnson Controls International plc	20190607	39.47	39.545	39.04	39.11	9041998	36.7152	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190607	9.7887	9.83	9.7887	9.8299	6041	8.3984	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190607	10.48	10.61	10.44	10.5	40786	8.5559	up	up	correct
JEF.US	Jefferies Financial Group Inc	20190607	18.08	18.14	17.92	18	902532	15.6552	down	down	correct
JELD.US	JELD	20190607	20.02	20.44	19.98	20.34	279021	20.34	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190607	8.85	9.08	8.7636	9	35355	7.8641	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190607	7.011	7.1	7.011	7.0623	2192	6.5356	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20190607	9.76	9.79	9.76	9.78	99923	8.1045	up	up	correct
JGH.US	Nuveen Global High Income Fund	20190607	15.28	15.38	15.27	15.32	43427	12.4655	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190607	10.01	10.05	10	10	14901	8.7569	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190607	9.84	9.9	9.84	9.86	58766	9.0375	up	up	correct
JHG.US	Janus Henderson Group plc	20190607	21.2	21.765	21.15	21.71	1236475	18.93	up	up	correct
JHI.US	John Hancock Investors Trust	20190607	16.17	16.2426	16.17	16.2	9314	13.0062	up	up	correct
JHS.US	John Hancock Income Securities Trust	20190607	14.19	14.34	14.19	14.34	20627	12.4322	up	up	correct
JHX.US	James Hardie Industries plc	20190607	12.85	13	12.85	13	18696	12.5265	up	up	correct
JILL.US	J.Jill Inc	20190607	1.4	1.52	1.4	1.49	1104076	7.45	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190607	22.75	23	22.42	23	489640	23	up	down	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20190607	130.14	132.35	129.7	131.76	387714	131.2421	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20190607	23.22	23.26	23.15	23.17	24777	20.5327	down	down	correct
JMIA.US	Jumia Technologies AG	20190607	25.9	26.5	24.5	24.64	906394	24.64	down	down	correct
JMM.US	Nuveen Multi	20190607	7.25	7.2799	7.24	7.27	6401	6.4332	up	up	correct
JMP.US	JMP Group LLC	20190607	3.88	3.89	3.87	3.88	84461	3.6701
JNJ.US	Johnson & Johnson	20190607	137.59	139.59	137.14	138.55	6533960	129.6903	up	up	correct
JNPR.US	Juniper Networks Inc	20190607	26.62	26.88	26.57	26.74	2463687	24.6781	up	up	correct
JOE.US	The St. Joe Company	20190607	16.37	16.51	16.33	16.37	51752	16.2231
JOF.US	Japan Smaller Capitalization Fund Inc	20190607	8.4	8.46	8.39	8.39	4563	6.9216	down	down	correct
JP.US	Jupai Holdings Limited	20190607	2.45	2.45	2.39	2.4	125351	2.4	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190607	9.6	9.71	9.6	9.71	222086	8.0784	up	down	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20190607	23.28	23.43	23.28	23.36	32089	19.6656	up	down	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20190607	9.3	9.35	9.27	9.31	462103	7.8357	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190607	23.58	23.63	23.5	23.54	19522	20.193	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190607	7.79	7.84	7.785	7.79	551418	5.7019
JRI.US	Nuveen Real Asset Income and Growth Fund	20190607	16.49	16.63	16.4	16.63	69256	13.4443	up	down	incorrect
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190607	9.67	9.72	9.67	9.7	109023	8.0392	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20190607	10.35	10.4642	10.3251	10.4642	42340	8.4163	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190607	15.29	15.4	15.29	15.35	22659	12.6824	up	up	correct
JT.US	Jianpu Technology Inc	20190607	3.93	4.13	3.9	4.06	284258	32.48	up	up	correct
JTA.US	Nuveen Tax	20190607	11.31	11.48	11.29	11.36	35720	9.4223	up	down	incorrect
JTD.US	Nuveen Tax	20190607	15.99	16.28	15.99	16.22	13321	13.2738	up	down	incorrect
JW.US	B	20190607	42.65	42.65	42.65	42.65	157	40.2219
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190607	42.65	42.65	42.65	42.65	157	39.4805
JWN.US	Nordstrom Inc	20190607	31.08	31.73	30.92	31.67	3103889	30.5643	up	down	incorrect
K.US	Kellogg Company	20190607	56.06	56.5	55.9	55.99	1639224	51.1537	down	down	correct
KAI.US	Kadant Inc	20190607	86.16	86.98	85.75	86.15	46060	84.3602	down	down	correct
KAMN.US	Kaman Corporation	20190607	58.11	58.58	57.98	58.56	43348	55.9525	up	up	correct
KAR.US	KAR Auction Services Inc	20190607	60.1612	60.851	59.8001	60.1912	1122009	22.1174	up	up	correct
KB.US	KB Financial Group Inc	20190607	37.89	37.9305	37.55	37.79	92725	34.8252	down	up	incorrect
KBH.US	KB Home	20190607	26.36	26.75	26.25	26.55	807604	25.682	up	down	incorrect
KBR.US	KBR Inc	20190607	23.35	23.56	23.28	23.36	1128240	22.4956	up	up	correct
KEN.US	Kenon Holdings Ltd	20190607	19.13	19.2668	19.083	19.14	1211	14.9252	up	up	correct
KEP.US	Korea Electric Power Corporation	20190607	10.9	10.93	10.85	10.86	180086	10.3664	down	down	correct
KEX.US	Kirby Corporation	20190607	80.88	82.08	80.82	81.28	611647	81.28	up	up	correct
KEY.US	PK	20190607	25.03	25.03	25.03	25.03	0	21.7537
KEYS.US	Keysight Technologies Inc	20190607	80.1	82.34	79.94	82.13	1954689	82.13	up	up	correct
KF.US	The Korea Fund Inc	20190607	27	27.2101	26.9881	27.21	120479	21.0342	up	down	incorrect
KFS.US	Kingsway Financial Services Inc	20190607	2.4877	2.4877	2.44	2.4562	6463	2.4562	down	down	correct
KFY.US	Korn Ferry	20190607	44.58	45.31	44.45	44.87	194736	43.6443	up	up	correct
KGC.US	Kinross Gold Corporation	20190607	3.55	3.56	3.46	3.46	8904095	3.3704	down	down	correct
KIM.US	PM	20190607	23.98	24.1194	23.97	24.03	6235	21.1369	up	down	incorrect
KIO.US	KKR Income Opportunities Fund	20190607	15.49	15.8	15.42	15.72	220476	12.3126	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20190607	38.88	38.88	37.31	37.33	1994841	36.1518	down	up	incorrect
KLR.US	Kaleyra Inc	20190607	10.35	10.35	10.35	10.35	0	10.35
KMB.US	Kimberly	20190607	134.25	135.78	134	134.91	1813807	124.7623	up	up	correct
KMI.US	Kinder Morgan Inc	20190607	20.85	21.25	20.85	21.13	27581711	18.0299	up	down	incorrect
KMPR.US	Kemper Corporation	20190607	84.49	85.41	83.91	84.36	422266	80.8927	down	down	correct
KMT.US	Kennametal Inc	20190607	32.63	32.94	32.09	32.22	3270422	30.2802	down	up	incorrect
KMX.US	CarMax Inc	20190607	80.38	80.565	79.69	79.89	1854611	79.89	down	down	correct
KN.US	Knowles Corporation	20190607	17.08	17.28	16.93	17.21	452796	17.21	up	up	correct
KNL.US	Knoll Inc	20190607	21.14	21.33	21.05	21.19	220602	20.063	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20190607	18.88	19.17	18.88	18.99	37966	14.056	up	up	correct
KNX.US	Knight	20190607	30	30.43	29.89	30.17	1272674	29.5985	up	up	correct
KO.US	The Coca	20190607	51.47	52.185	51.45	51.49	15293560	47.1907	up	up	correct
KODK.US	Eastman Kodak Company	20190607	2.3	2.31	2.22	2.22	107425	2.22	down	up	incorrect
KOF.US	Coca	20190607	63.75	63.8	62.97	63.07	24902	55.9782	down	down	correct
KOP.US	Koppers Holdings Inc	20190607	27.96	28.52	27.61	28.5	65199	28.5	up	up	correct
KOS.US	Kosmos Energy Ltd	20190607	5.7	6.02	5.7	5.82	4024400	5.6377	up	up	correct
KR.US	The Kroger Co	20190607	23.73	24.045	23.565	23.93	6812442	22.6673	up	up	correct
KRA.US	Kraton Corporation	20190607	25.32	25.84	24.93	25.51	173841	25.51	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20190607	76.18	76.44	75.53	75.62	299624	70.1318	down	down	correct
KRG.US	Kite Realty Group Trust	20190607	15.5	15.51	15.305	15.36	517916	13.4351	down	down	correct
KRO.US	Kronos Worldwide Inc	20190607	13.85	13.88	13.64	13.84	181086	12.0275	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190607	16.64	16.64	15.825	16.08	78318	12.5697	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190607	11.79	11.865	11.73	11.77	13341	10.4281	down	down	correct
KSS.US	Kohl's Corporation	20190607	48.02	48.58	47.53	48.18	4027926	43.8079	up	down	incorrect
KSU.US	P	20190607	26.8761	26.8761	26.8761	26.8761	120	25.0511
KT.US	KT Corporation	20190607	12.13	12.24	12.055	12.13	669384	11.0488
KTB.US	Kontoor Brands Inc	20190607	30.44	31.99	28.35	28.42	970718	26.069	down	down	correct
KTF.US	DWS Municipal Income Trust	20190607	11.18	11.27	11.18	11.26	63187	10.0372	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190607	31.08	31.08	30.9275	30.9275	230	26.5133	down	down	correct
KW.US	Kennedy	20190607	21.01	21.04	20.74	20.74	199665	18.3785	down	down	correct
KWR.US	Quaker Chemical Corporation	20190607	194.06	194.88	187.89	190.43	124441	186.6586	down	up	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190607	15.05	15.19	15.04	15.05	336130	11.3692
L.US	Loews Corporation	20190607	53.8	54.14	53.7	53.84	904188	53.1275	up	up	correct
LAC.US	Lithium Americas Corp	20190607	3.84	3.86	3.76	3.81	83883	3.81	down	up	incorrect
LAD.US	Lithia Motors Inc	20190607	117.7	118.62	116.46	116.58	176906	114.7115	down	up	incorrect
LADR.US	Ladder Capital Corp	20190607	16.09	16.17	15.97	16.03	902831	13.4047	down	up	incorrect
LAIX.US	LAIX Inc	20190607	9.9865	10.27	9.65	10.1	11315	10.1	up	up	correct
LAZ.US	Lazard Ltd	20190607	34.39	34.85	34.07	34.37	865700	30.3946	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20190607	13.14	13.59	12.805	13.53	753900	13.2782	up	up	correct
LC.US	LendingClub Corporation	20190607	2.96	2.98	2.89	2.91	511690	14.55	down	up	incorrect
LCI.US	Lannett Company Inc	20190607	5.81	5.8354	5.55	5.6	518410	5.6	down	down	correct
LCII.US	LCI Industries	20190607	86.71	88.66	86.48	87.74	111533	82.3905	up	up	correct
LDOS.US	Leidos Holdings Inc	20190607	79	79.67	78.72	79.42	772117	76.2518	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190607	24.44	24.59	24.3731	24.59	46180	20.1545	up	up	correct
LEA.US	Lear Corporation	20190607	131.81	133.83	131.31	133.3	618253	129.1125	up	up	correct
LEAF.US	Leaf Group Ltd	20190607	6.58	6.8039	6.53	6.7	64059	6.7	up	up	correct
LEG.US	Leggett & Platt Incorporated	20190607	37.89	37.98	37.47	37.92	634300	34.1114	up	up	correct
LEJU.US	Leju Holdings Limited	20190607	1.27	1.27	1.23	1.24	3552	1.24	down	down	correct
LEN.US	Lennar Corporation	20190607	52.91	53.73	52.88	53.36	1610344	52.212	up	up	correct
LENB.US	Lennar Corporation	20190607	41.91	42.69	41.91	42.42	35965	41.41	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190607	8.19	8.23	8.17	8.2	71201	7.2208	up	up	correct
LEVI.US	Levi Strauss & Co	20190607	20.8	21.09	20.4	20.97	714448	20.3858	up	up	correct
LFC.US	China Life Insurance Company Limited	20190607	11.34	11.54	11.34	11.38	355834	10.3009	up	up	correct
LGF.US	B	20190607	13.58	13.74	13.2	13.25	475445	13.25	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20190607	14.56	14.6299	14.01	14.03	827580	14.03	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190607	15.52	15.7	15.5	15.7	19337	12.5669	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20190607	168.33	168.75	166.24	166.98	481437	166.98	down	down	correct
LHX.US	L3Harris Technologies Inc	20190607	198.01	198.78	196.8391	198.21	900590	189.6487	up	down	incorrect
LII.US	Lennox International Inc	20190607	277.37	278.99	273.12	278.31	347390	269.911	up	up	correct
LIN.US	Linde plc	20190607	200.15	201.11	197.63	200.05	3613301	192.1425	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190607	1.43	1.43	1.36	1.4	12357	1.4	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20190607	10.61	10.96	10.48	10.84	675418	10.84	up	up	correct
LLY.US	Eli Lilly and Company	20190607	118.19	118.94	117.89	118.35	2726282	113.0141	up	down	incorrect
LMT.US	Lockheed Martin Corporation	20190607	353.45	356.15	352.4	355.23	1125847	332.2023	up	down	incorrect
LNC.US	Lincoln National Corporation	20190607	63.42	63.88	62.67	62.77	1431940	57.815	down	down	correct
LND.US	BrasilAgro	20190607	4.1	4.12	4.09	4.12	1829	3.4796	up	up	correct
LNN.US	Lindsay Corporation	20190607	84.91	85.75	82.83	83	66095	80.7485	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190607	10.23	10.275	10	10.02	186273	9.4509	down	down	correct
LOW.US	Lowe's Companies Inc	20190607	96.98	97.615	96.7	96.76	3974720	92.7723	down	down	correct
LPG.US	Dorian LPG Ltd	20190607	8.03	8.13	7.87	7.87	210191	7.2692	down	down	correct
LPI.US	Laredo Petroleum Inc	20190607	2.59	2.64	2.52	2.59	107274	51.8
LPL.US	LG Display Co. Ltd	20190607	7.04	7.1	6.99	7.07	145009	7.07	up	up	correct
LPX.US	Louisiana	20190607	23.91	24.045	23.56	23.79	2136591	22.774	down	up	incorrect
LRN.US	Stride Inc	20190607	31.67	32.13	31.52	31.65	274565	31.65	down	down	correct
LSI.US	Life Storage Inc	20190607	98.24	99	97.99	98.32	247939	59.7754	up	up	correct
LTC.US	LTC Properties Inc	20190607	45.03	45.37	44.75	44.77	146946	38.5276	down	down	correct
LTHM.US	Livent Corporation	20190607	6.56	6.77	6.42	6.69	1595000	6.69	up	up	correct
LUB.US	Luby's Inc	20190607	1.3266	1.39	1.3266	1.364	1006	0.8301	up	up	correct
LUMN.US	Lumen Technologies Inc	20190607	10.53	10.62	10.38	10.54	8047034	8.7397	up	up	correct
LUV.US	Southwest Airlines Co	20190607	50.16	50.96	50.08	50.37	2032364	49.8363	up	up	correct
LVS.US	Las Vegas Sands Corp	20190607	55.11	56.88	55.05	56.08	4350755	52.9436	up	up	correct
LW.US	Lamb Weston Holdings Inc	20190607	62.58	62.75	60.66	60.99	1568976	59.0262	down	down	correct
LXFR.US	Luxfer Holdings PLC	20190607	21.76	22.71	21.76	22.48	118046	20.8861	up	up	correct
LXP.US	PC	20190607	52.7477	53.67	52.6962	53.67	2652	46.4663	up	up	correct
LXU.US	LSB Industries Inc	20190607	3.36	3.36	3.21	3.34	220758	2.5692	down	up	incorrect
LYB.US	LyondellBasell Industries N.V	20190607	79.9	79.935	78.82	79.22	2824341	70.7908	down	down	correct
LYG.US	Lloyds Banking Group plc	20190607	2.9	2.92	2.88	2.9	3718202	2.5521
LYV.US	Live Nation Entertainment Inc	20190607	62.2	62.92	62.07	62.19	581163	62.19	down	down	correct
LZB.US	La	20190607	29.43	29.59	28.99	29.34	515684	28.3074	down	down	correct
M.US	Macy's Inc	20190607	20.5	20.59	20.21	20.43	10144778	18.1698	down	down	correct
MA.US	Mastercard Incorporated	20190607	260	266.87	259.62	265.8	3691876	262.4466	up	up	correct
MAC.US	The Macerich Company	20190607	35.99	36.115	35.28	35.43	3083479	29.6737	down	down	correct
MAIN.US	Main Street Capital Corporation	20190607	40.8	40.8405	40.5501	40.64	314634	33.8897	down	down	correct
MAN.US	ManpowerGroup Inc	20190607	89.29	89.6	88.48	88.78	568955	83.3556	down	down	correct
MANU.US	Manchester United plc	20190607	18.31	18.34	18.01	18.02	16848	17.5267	down	down	correct
MAS.US	Masco Corporation	20190607	37.66	38.16	37.515	37.96	2391820	36.6615	up	up	correct
MATX.US	Matson Inc	20190607	35.18	36.43	35.17	35.91	105240	34.1769	up	down	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190607	10.67	10.78	10.6501	10.77	56093	9.5675	up	up	correct
MAXR.US	Maxar Technologies Inc	20190607	5.95	6.33	5.79	6.13	1490149	6.086	up	up	correct
MBI.US	MBIA Inc	20190607	9.26	9.31	9.05	9.07	636368	9.07	down	up	incorrect
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190607	8.04	8.19	8.02	8.16	2160879	5.7485	up	up	correct
MC.US	Moelis & Company	20190607	32.65	33.4	32.65	33.12	422618	25.9505	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190607	14.38	14.45	14.2719	14.28	94205	12.8223	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20190607	38.9	39.34	38.13	38.8	23366	38.8	down	down	correct
MCD.US	McDonald's Corporation	20190607	203.5	206.39	203.5	205.48	4345037	193.7185	up	up	correct
MCI.US	Barings Corporate Investors	20190607	15.58	15.84	15.57	15.76	9360	13.2179	up	up	correct
MCK.US	McKesson Corporation	20190607	128.9	131.21	128.6	130.28	1042702	127.0202	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190607	6.5	6.5499	6.5	6.53	25522	4.8592	up	up	correct
MCO.US	Moody's Corporation	20190607	190	191.53	189.76	189.91	476779	186.1074	down	down	correct
MCR.US	MFS Charter Income Trust	20190607	7.98	8.08	7.98	8.01	55233	6.4521	up	up	correct
MCS.US	The Marcus Corporation	20190607	33.76	34.46	33.73	34.42	108030	33.871	up	up	correct
MCY.US	Mercury General Corporation	20190607	59.67	60.09	59.42	60.04	191706	52.4318	up	up	correct
MD.US	MEDNAX Inc	20190607	26.39	26.65	26.01	26.38	378653	26.38	down	down	correct
MDC.US	M.D.C. Holdings Inc	20190607	33.09	33.68	33.07	33.44	194730	28.5144	up	up	correct
MDLQ.US	Medley LLC	20190607	16.94	16.95	15.7783	16.55	26840	12.0445	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20190607	16.61	16.94	16.035	16.7	5237	11.8005	up	up	correct
MDP.US	Meredith Corporation	20190607	52.03	52.39	51.58	51.75	217277	49.1498	down	down	correct
MDT.US	Medtronic plc	20190607	96.94	97.47	96.89	97.11	4848711	91.4569	up	up	correct
MDU.US	MDU Resources Group Inc	20190607	25.77	26.15	25.7	25.7	4560740	23.6336	down	down	correct
MEC.US	Mayville Engineering Company Inc	20190607	15.25	15.46	14.055	14.36	134200	14.36	down	down	correct
MED.US	Medifast Inc	20190607	132	137.74	130.8312	136.96	182605	125.5637	up	up	correct
MEI.US	Methode Electronics Inc	20190607	25.52	25.89	25.36	25.57	236275	24.7379	up	up	correct
MER.US	PK	20190607	26.45	26.53	26.45	26.46	21400	23.7865	up	up	correct
MFC.US	Manulife Financial Corporation	20190607	17.75	17.96	17.75	17.85	1069272	15.7807	up	up	correct
MFG.US	Mizuho Financial Group Inc	20190607	2.79	2.79	2.76	2.78	931467	2.5145	down	down	correct
MFGP.US	Micro Focus International plc	20190607	24.67	24.8	24.61	24.66	245526	20.3684	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190607	13.07	13.13	13.07	13.12	66769	11.8009	up	up	correct
MFM.US	MFS Municipal Income Trust	20190607	6.89	6.92	6.87	6.9	95850	6.1315	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20190607	25.9213	25.96	25.9213	25.95	1229	22.8499	up	down	incorrect
MFV.US	MFS Special Value Trust	20190607	5.7187	5.75	5.6711	5.72	7203	4.5314	up	up	correct
MG.US	Mistras Group Inc	20190607	13.75	13.9	13.55	13.78	45341	13.78	up	up	correct
MGA.US	Magna International Inc	20190607	44.16	44.91	43.77	44.72	1225371	41.8404	up	up	correct
MGF.US	MFS Government Markets Income Trust	20190607	4.63	4.63	4.6	4.62	64477	4.0344	down	down	correct
MGM.US	MGM Resorts International	20190607	26.33	26.62	26.13	26.28	7088730	25.848	down	down	correct
MGP.US	MGM Growth Properties LLC	20190607	30.8	31.03	30.46	30.54	579350	25.9765	down	down	correct
MGR.US	Affiliated Managers Group Inc	20190607	25.48	25.56	25.48	25.54	13709	22.2453	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190607	23.21	23.49	23.2	23.21	29944	19.652
MGY.US	Magnolia Oil & Gas Corporation	20190607	11.23	11.92	11.17	11.67	4588131	11.6053	up	down	incorrect
MH.US	PD	20190607	4.3	4.72	4.1	4.705	12681	4.705	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190607	16.51	16.65	16.49	16.52	23700	14.6739	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190607	7.46	7.48	7.43	7.48	38195	6.8272	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190607	12.15	12.328	12.115	12.31	129787	10.9391	up	up	correct
MHK.US	Mohawk Industries Inc	20190607	147.77	148.83	146.355	146.95	636978	146.95	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190607	14.55	14.6807	14.5	14.6807	18132	13.4839	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190607	13.17	13.22	13.17	13.21	6411	11.8031	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20190607	19.33	19.528	19.155	19.2	176613	15.4643	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20190607	41.34	41.48	40.87	41.05	357900	2.2594	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190607	3.79	3.8	3.77	3.8	93097	3.1067	up	up	correct
MIXT.US	MiX Telematics Limited	20190607	15.65	16	15.65	15.78	71936	14.9597	up	down	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190607	13.66	13.74	13.66	13.73	16143	12.2588	up	down	incorrect
MKC.US	V	20190607	78.975	79.6	78.705	79.38	3200	76.4992	up	up	correct
MKL.US	Markel Corporation	20190607	1082.2	1090.99	1077.24	1090	33245	1090	up	up	correct
MLI.US	Mueller Industries Inc	20190607	27.77	28.3	27.59	28.25	114794	27.3184	up	up	correct
MLM.US	Martin Marietta Materials Inc	20190607	230	231.7	228.76	230.63	574238	225.9457	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190607	10	10.15	10	10.15	3235	10.15	up	down	incorrect
MLR.US	Miller Industries Inc	20190607	27.3	27.54	26.934	27.44	45160	26.0327	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20190607	99.25	100.2	99.15	99.18	1615383	95.1274	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190607	20.56	20.6035	20.4801	20.56	20206	18.1597
MMI.US	Marcus & Millichap Inc	20190607	30.78	31.21	30.68	31.03	250018	31.03	up	up	correct
MMM.US	3M Company	20190607	165.56	167.09	164.64	166.61	2017674	152.9513	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20190607	63.28	63.87	63.16	63.35	1103261	51.0401	up	up	correct
MMS.US	Maximus Inc	20190607	74.48	75.48	74.16	74.68	288131	72.054	up	down	incorrect
MMT.US	MFS Multimarket Income Trust	20190607	5.73	5.75	5.73	5.75	137264	4.7459	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190607	13.79	13.84	13.74	13.81	33707	12.4374	up	up	correct
MN.US	Manning & Napier Inc	20190607	1.91	1.945	1.85	1.89	61884	1.7777	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190607	14.81	14.92	14.8028	14.92	31010	13.4587	up	up	correct
MNR.US	PC	20190607	24.3582	24.36	24.2901	24.3	7783	20.858	down	down	correct
MNRL.US	Brigham Minerals Inc	20190607	20.36	21.1	20.2	20.76	318200	16.8959	up	up	correct
MO.US	Altria Group Inc	20190607	51.19	51.7222	51.12	51.38	5161499	41.5717	up	up	correct
MOD.US	Modine Manufacturing Company	20190607	13.92	14.15	13.76	14.04	137059	14.04	up	up	correct
MODN.US	Model N Inc	20190607	18.34	18.4	18.21	18.27	116773	18.27	down	down	correct
MOG.US	A	20190607	87.63	88.055	86.97	87.32	127022	84.8778	down	down	correct
MOGU.US	MOGU Inc	20190607	3.99	4.3899	3.95	4.35	46162	4.35	up	down	incorrect
MOH.US	Molina Healthcare Inc	20190607	156.64	159	153.43	153.73	706212	153.73	down	down	correct
MOS.US	The Mosaic Company	20190607	22.58	22.58	21.85	22.15	4246784	21.5918	down	down	correct
MOV.US	Movado Group Inc	20190607	25.15	25.5	24.855	25.11	199745	23.7037	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190607	14	14.06	13.94	13.94	20608	12.4873	down	down	correct
MPC.US	Marathon Petroleum Corporation	20190607	48.39	48.65	46.325	46.99	10343180	41.868	down	down	correct
MPLX.US	MPLX LP	20190607	31.14	31.335	31.0172	31.06	1650662	22.7344	down	down	correct
MPV.US	Barings Participation Investors	20190607	16.07	16.09	15.8119	16.0323	10316	13.6315	down	up	incorrect
MPW.US	Medical Properties Trust Inc	20190607	18.39	18.515	18.245	18.33	4247229	15.8319	down	down	correct
MPX.US	Marine Products Corporation	20190607	13.91	14.09	13.81	13.97	6537	12.8691	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190607	12.44	12.52	12.44	12.49	96040	11.1409	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190607	14.5	14.63	14.48	14.62	265528	12.9938	up	up	correct
MRC.US	MRC Global Inc	20190607	15.33	15.71	15.19	15.6	1146357	15.6	up	up	correct
MRK.US	Merck & Co. Inc	20190607	81.7578	82.817	81.7578	82.3973	8394496	72.0688	up	up	correct
MRO.US	Marathon Oil Corporation	20190607	13.25	13.51	13.1732	13.31	11536270	12.8799	up	up	correct
MSA.US	MSA Safety Incorporated	20190607	102.93	103.87	102.79	102.83	67080	99.6467	down	down	correct
MSB.US	Mesabi Trust	20190607	29.2	29.7899	29.0948	29.47	39648	23.5089	up	down	incorrect
MSC.US	Studio City International Holdings Limited	20190607	19.9	20.7	19.72	20.04	11393	20.04	up	up	correct
MSCI.US	MSCI Inc	20190607	239.14	242.51	238.8347	240.3	448047	235.3271	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190607	9.25	9.35	9.25	9.28	210104	8.0495	up	up	correct
MSGS.US	W	20190607	301.62	301.71	292	296.91	232794	294.9727	down	down	correct
MSI.US	Motorola Solutions Inc	20190607	161.6	163.78	160.98	163.58	637155	156.958	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20190607	72.09	72.33	71.51	72.02	277512	58.4625	down	down	correct
MT.US	ArcelorMittal	20190607	15.14	15.44	15.08	15.36	2142440	15.2178	up	up	correct
MTB.US	M&T Bank Corporation	20190607	166.6	166.6	164.8	165.76	447077	152.9505	down	down	correct
MTD.US	Mettler	20190607	780.42	793.63	779.395	790.88	173839	790.88	up	up	correct
MTDR.US	Matador Resources Company	20190607	16.85	17.04	16.47	16.79	3004662	16.7246	down	down	correct
MTG.US	MGIC Investment Corporation	20190607	14.33	14.36	14.11	14.15	2392928	13.4088	down	down	correct
MTH.US	Meritage Homes Corporation	20190607	51.63	52.54	51.41	51.95	240371	51.95	up	up	correct
MTL.US	P	20190607	0.83	0.83	0.8002	0.8291	1069	0.8291	down	up	incorrect
MTN.US	Vail Resorts Inc	20190607	227.31	244.72	227.3	237.13	1447059	227.7893	up	up	correct
MTOR.US	Meritor Inc	20190607	21.78	21.95	21.66	21.9	744865	21.9	up	up	correct
MTR.US	Mesa Royalty Trust	20190607	12.62	12.62	12.13	12.13	2186	10.6248	down	down	correct
MTRN.US	Materion Corporation	20190607	63.47	64.48	62.7	62.79	124245	61.6571	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190607	21.98	22	21.73	21.84	39490	20.5072	down	down	correct
MTW.US	The Manitowoc Company Inc	20190607	15.25	15.25	14.87	15.17	266635	15.17	down	down	correct
MTX.US	Minerals Technologies Inc	20190607	56.6	57.55	56.24	57.02	105298	56.541	up	up	correct
MTZ.US	MasTec Inc	20190607	49.54	50.18	49.05	49.65	400239	49.65	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190607	15.12	15.39	15.12	15.39	40682	13.6587	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190607	13.52	13.6	13.52	13.54	91232	12.1693	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190607	12.36	12.442	12.36	12.43	50504	11.083	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190607	4.65	4.68	4.65	4.68	701781	4.3208	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190607	14.74	14.88	14.74	14.84	46558	13.6634	up	down	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190607	13.94	14.04	13.9356	14.03	55768	12.6137	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190607	13.86	13.94	13.86	13.93	25821	12.2892	up	up	correct
MUR.US	Murphy Oil Corporation	20190607	24.34	24.35	22.88	23.94	2906055	21.7619	down	down	correct
MUSA.US	Murphy USA Inc	20190607	84.93	85.34	83.7	83.75	172194	83.003	down	down	correct
MUX.US	McEwen Mining Inc	20190607	1.53	1.53	1.48	1.52	1704880	1.52	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190607	9.14	9.16	9.14	9.15	96576	8.1455	up	up	correct
MVO.US	MV Oil Trust	20190607	7.66	7.83	7.37	7.37	42500	5.3622	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190607	14.61	14.66	14.61	14.64	15017	12.9837	up	up	correct
MWA.US	Mueller Water Products Inc	20190607	9.57	9.68	9.5	9.64	519494	9.2171	up	down	incorrect
MX.US	Magnachip Semiconductor Corporation	20190607	8.81	8.855	8.71	8.74	135210	8.74	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20190607	10.65	10.68	10.6302	10.68	1481	10.68	up	down	incorrect
MXF.US	The Mexico Fund Inc	20190607	13.25	13.4593	13.25	13.42	209814	12.1507	up	up	correct
MXL.US	MaxLinear Inc	20190607	22	22.09	21.49	21.68	475058	21.68	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190607	13.66	13.74	13.66	13.74	38564	12.3659	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20190607	14.45	14.48	14.41	14.48	48008	12.8281	up	up	correct
MYE.US	Myers Industries Inc	20190607	18.68	19.11	18.65	18.72	104102	17.1392	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190607	13.12	13.19	13.12	13.17	47417	11.8242	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190607	14.96	14.97	14.92	14.95	50513	13.1482	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190607	12.65	12.7	12.6161	12.7	92544	11.3709	up	down	incorrect
MYOV.US	Myovant Sciences Ltd	20190607	9.53	9.77	9.33	9.77	251450	9.77	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190607	14.3	14.35	14.27	14.33	260960	13.6791	up	down	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20190607	13.78	13.85	13.78	13.83	301006	12.8668	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190607	13.64	13.65	13.63	13.63	22473	12.7556	down	down	correct
NAT.US	Nordic American Tankers Limited	20190607	2.04	2.11	2.03	2.09	934450	1.8059	up	down	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190607	12.94	13.02	12.94	12.98	12384	12.2088	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190607	20.98	21.12	20.94	20.98	67002	18.2854
NBHC.US	National Bank Holdings Corporation	20190607	35.68	35.68	35.28	35.4	77811	33.3582	down	down	correct
NBR.US	Nabors Industries Ltd	20190607	2.35	2.41	2.23	2.35	464634	113.3555
NC.US	NACCO Industries Inc	20190607	48.79	49.92	48.055	49.92	11155	46.7718	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190607	10.04	10.07	9.98	10.06	43461	9.2992	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190607	51.7	53.67	51.01	52.59	2569950	52.59	up	down	incorrect
NCR.US	NCR Corporation	20190607	31.6	32	31.42	31.74	904113	31.74	up	up	correct
NCV.US	PA	20190607	25.452	25.5	25.36	25.45	7208	22.1583	down	down	correct
NCZ.US	PA	20190607	25.05	25.15	25.0425	25.15	9130	23.5097	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190607	7.5	7.58	7.46	7.46	69423	53.5373	down	down	correct
NEA.US	Nuveen AMT	20190607	13.55	13.64	13.5299	13.6	464787	12.6765	up	up	correct
NEM.US	Newmont Corporation	20190607	35.49	35.85	35.26	35.67	11352790	33.5484	up	up	correct
NEP.US	NextEra Energy Partners LP	20190607	46.76	46.94	46.25	46.51	292298	42.4468	down	down	correct
NETI.US	Eneti Inc	20190607	4.2348	4.3842	4.2149	4.3045	34166	38.8557	up	up	correct
NEU.US	NewMarket Corporation	20190607	412.77	418.355	405.4	406.94	44938	384.8812	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190607	14.14	14.16	14.11	14.16	43142	12.9451	up	up	correct
NEW.US	Puxin Limited	20190607	5.85	5.97	5.81	5.83	168102	5.83	down	down	correct
NEWR.US	New Relic Inc	20190607	97	97.75	95.52	95.74	1287120	95.74	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20190607	7	7.23	6.825	7.12	693648	7.12	up	up	correct
NEXA.US	Nexa Resources S.A	20190607	9.85	10.17	9.84	10.09	136943	9.0574	up	up	correct
NFG.US	National Fuel Gas Company	20190607	55.94	55.98	54.88	54.88	532557	49.7896	down	down	correct
NFH.US	WS	20190607	10.05	10.06	10.05	10.06	150000	8.4752	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190607	12.04	12.13	12.02	12.11	217326	9.9511	up	up	correct
NGG.US	National Grid plc	20190607	52.77	52.985	51.81	51.83	740862	45.8578	down	down	correct
NGL.US	PC	20190607	25.11	26.1	25.11	25.82	83494	19.6167	up	up	correct
NGS.US	Natural Gas Services Group Inc	20190607	15.42	16.02	15.42	15.83	31540	15.83	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190607	10.07	10.22	9.94	10.06	70957	8.4445	down	down	correct
NGVT.US	Ingevity Corporation	20190607	91.27	91.635	89.8445	90.36	181773	90.36	down	down	correct
NHI.US	National Health Investors Inc	20190607	79.19	79.74	78.71	78.78	233370	67.3381	down	down	correct
NI.US	PB	20190607	26.68	26.75	26.56	26.69	36410	23.0495	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190607	13.35	13.4	13.3301	13.38	76407	12.6014	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190607	20.87	21.145	20.87	21.14	105372	16.7875	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190607	10.29	10.36	10.29	10.3	3978	9.7989	up	down	incorrect
NINE.US	Nine Energy Service Inc	20190607	16.7	16.9	16.25	16.69	117619	16.69	down	down	correct
NIO.US	NIO Inc	20190607	2.64	2.81	2.55	2.76	31397929	2.76	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190607	13.2	13.26	13.2	13.22	42321	12.5667	up	up	correct
NJR.US	New Jersey Resources Corporation	20190607	49.03	49.53	48.88	48.89	284674	44.4088	down	up	incorrect
NKE.US	NIKE Inc	20190607	83.09	83.68	82.81	83.41	3891114	81.5818	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190607	12.42	12.46	12.34	12.34	92812	11.6142	down	down	correct
NKX.US	Nuveen California AMT	20190607	14.3	14.37	14.3	14.34	99190	13.4288	up	up	correct
NL.US	NL Industries Inc	20190607	3.49	3.49	3.4	3.43	3340	3.176	down	down	correct
NLS.US	Nautilus Inc	20190607	2.52	2.57	2.395	2.49	570112	2.49	down	down	correct
NLSN.US	Nielsen Holdings plc	20190607	22.78	22.89	22.58	22.75	2886914	21.7524	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190607	11.27	11.3	11.27	11.27	6037	10.6382
NMK.US	PC	20190607	93.92	93.92	93.92	93.92	20	84.4461
NMM.US	Navios Maritime Partners L.P	20190607	12.49	12.49	12.06	12.31	34538	10.8741	down	up	incorrect
NMR.US	Nomura Holdings Inc	20190607	3.21	3.23	3.2	3.22	432359	2.8933	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190607	13.6	13.6616	13.6	13.61	9402	12.7533	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190607	12.95	12.95	12.9	12.9	7497	12.1855	down	up	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190607	14.04	14.07	13.92	14.02	156071	13.2171	down	up	incorrect
NNI.US	Nelnet Inc	20190607	59.42	59.42	58.88	59.15	42105	57.33	down	down	correct
NNN.US	National Retail Properties Inc	20190607	54.81	55.05	54.28	54.49	421165	48.2731	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190607	9.99	10.04	9.96	10	14912	5.917	up	down	incorrect
NOA.US	North American Construction Group Ltd	20190607	10.82	10.93	10.6	10.86	135222	10.5367	up	up	correct
NOAH.US	Noah Holdings Limited	20190607	38.06	38.75	37.96	38.31	169063	38.31	up	up	correct
NOC.US	Northrop Grumman Corporation	20190607	315.89	319.37	314.32	318.29	1010063	306.61	up	up	correct
NOK.US	Nokia Corporation	20190607	5.05	5.1	5.035	5.08	16325960	5.0302	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190607	13.8	14	13.678	13.87	5425	13.0975	up	down	incorrect
NOMD.US	Nomad Foods Limited	20190607	21.35	21.53	20.9	20.92	815894	20.92	down	up	incorrect
NOV.US	NOV Inc	20190607	20.89	21.11	20.53	20.85	3330524	20.5237	down	up	incorrect
NOW.US	ServiceNow Inc	20190607	270.99	276.6871	270.99	274.55	1692525	274.55	up	up	correct
NP.US	Neenah Inc	20190607	59.11	60.84	58.95	60.3	54672	55.3519	up	up	correct
NPK.US	National Presto Industries Inc	20190607	97.18	98.55	93.361	93.68	58545	82.3508	down	down	correct
NPO.US	EnPro Industries Inc	20190607	61.02	62.06	60.77	61.42	100301	59.1072	up	down	incorrect
NPTN.US	NeoPhotonics Corporation	20190607	4.35	4.53	4.29	4.38	1294866	4.38	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190607	12.95	13.0001	12.93	12.97	27015	12.2422	up	down	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190607	13.62	13.71	13.62	13.64	63138	12.6533	up	up	correct
NR.US	Newpark Resources Inc	20190607	7	7.14	6.93	7.1	349326	7.1	up	up	correct
NRG.US	NRG Energy Inc	20190607	35.29	35.55	34.64	34.73	3156325	32.395	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190607	20.2	20.4899	19.93	19.96	22154	15.2196	down	down	correct
NRK.US	Nuveen New York AMT	20190607	13.22	13.24	13.18	13.2	84554	12.6109	down	down	correct
NRP.US	Natural Resource Partners L.P	20190607	36.92	37.7	35.48	37.3	17406	30.3153	up	up	correct
NRT.US	North European Oil Royalty Trust	20190607	6.9	6.9	6.8401	6.9	15034	5.6115
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190607	26.1	26.13	26.09	26.11	24700	22.9853	up	up	correct
NS.US	PC	20190607	23.85	24.11	23.8245	24.08	30031	18.9076	up	up	correct
NSA.US	PA	20190607	30.13	30.3	29.99	30.06	517509	26.909	down	down	correct
NSC.US	Norfolk Southern Corporation	20190607	201.01	203.68	200.623	203.04	1164661	194.1265	up	up	correct
NSCO.US	WS	20190607	10.17	10.24	10.17	10.21	873827	6.2348	up	up	correct
NSL.US	Nuveen Senior Income Fund	20190607	5.82	5.86	5.82	5.84	154983	4.8132	up	up	correct
NSP.US	Insperity Inc	20190607	119.07	120.36	118.87	119.43	171895	111.8721	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190607	34.27	34.5	33.87	34.06	191966	29.5445	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190607	13.47	13.51	13.41	13.43	129910	110.9775	down	up	incorrect
NTP.US	Nam Tai Property Inc	20190607	9.81	9.85	9.7	9.7	3206	9.7	down	down	correct
NTR.US	Nutrien Ltd	20190607	52.08	52.09	51.59	51.65	1894888	46.7772	down	up	incorrect
NTZ.US	Natuzzi S.p.A	20190607	3.0395	3.0395	3	3.02	2274	3.02	down	up	incorrect
NUE.US	Nucor Corporation	20190607	50.46	51.05	49.85	50.84	2243935	47.2046	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190607	15.04	15.09	14.99	15.09	50720	14.1632	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20190607	48.8	49.43	48.5	49.06	637800	44.9367	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190607	10.14	10.19	10.1001	10.12	242958	9.6	down	down	correct
NUW.US	Nuveen AMT	20190607	16.69	16.76	16.69	16.74	30474	15.7818	up	down	incorrect
NVG.US	Nuveen AMT	20190607	15.72	15.8	15.7	15.8	333495	14.5695	up	up	correct
NVGS.US	Navigator Holdings Ltd	20190607	9.95	9.95	9.81	9.81	83625	9.81	down	up	incorrect
NVR.US	NVR Inc	20190607	3375	3406.38	3370.1	3391	16915	3391	up	up	correct
NVRO.US	Nevro Corp	20190607	61.61	62.46	60.5	60.53	218046	60.53	down	down	correct
NVS.US	Novartis AG	20190607	88.01	88.6	87.96	88.06	3818625	81.698	up	up	correct
NVT.US	nVent Electric plc	20190607	23.98	24.11	23.84	23.96	794835	22.2271	down	down	correct
NVTA.US	Invitae Corporation	20190607	18.3	19.04	18.09	18.92	1414751	18.92	up	down	incorrect
NWG.US	NatWest Group plc	20190607	5.53	5.57	5.52	5.54	558780	4.6758	up	down	incorrect
NWN.US	Northwest Natural Holding Company	20190607	68.47	68.59	67.82	68.21	254763	62.6195	down	down	correct
NX.US	Quanex Building Products Corporation	20190607	17.06	17.125	16.57	16.7	146320	15.9349	down	down	correct
NXC.US	Nuveen California Select Tax	20190607	14.37	14.462	14.35	14.39	16350	13.1979	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190607	14.02	14.08	14.02	14.04	55957	13.0473	up	up	correct
NXN.US	Nuveen New York Select Tax	20190607	13.36	13.5883	13.36	13.5883	2280	12.4732	up	up	correct
NXP.US	Nuveen Select Tax	20190607	15.26	15.3942	15.21	15.24	36277	13.9902	down	down	correct
NXQ.US	Nuveen Select Tax	20190607	14.3	14.35	14.26	14.31	28002	13.1319	up	up	correct
NXR.US	Nuveen Select Tax	20190607	15.33	15.439	15.33	15.43	21873	14.1582	up	down	incorrect
NXRT.US	NexPoint Residential Trust Inc	20190607	40.49	40.66	40.28	40.44	33906	37.4034	down	down	correct
NYCB.US	PU	20190607	48	48	48	48	620	48
NYT.US	The New York Times Company	20190607	33.24	33.32	32.45	32.49	1992839	32.0063	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190607	15.68	15.82	15.68	15.79	198945	14.9962	up	up	correct
O.US	Realty Income Corporation	20190607	72.99	73.48	72.54	72.65	1116454	65.3466	down	up	incorrect
OAK.US	PB	20190607	25.6	25.615	25.53	25.57	22064	21.9475	down	down	correct
OC.US	Owens Corning	20190607	53.07	53.17	52.34	52.6	889180	50.7911	down	up	incorrect
OCN.US	Ocwen Financial Corporation	20190607	1.6	1.61	1.55	1.57	292784	23.55	down	down	correct
ODC.US	Oil	20190607	29.53	29.84	28.93	28.93	5220	26.8688	down	up	incorrect
OEC.US	Orion Engineered Carbons S.A	20190607	19.72	20.24	19.55	20.1	339540	19.1822	up	up	correct
OFC.US	Corporate Office Properties Trust	20190607	29.03	29.18	28.89	28.94	467192	26.0566	down	down	correct
OFG.US	OFG Bancorp	20190607	19.25	19.36	19.07	19.32	175563	18.5111	up	up	correct
OGE.US	OGE Energy Corp	20190607	44.1	44.405	43.55	43.55	699926	38.8759	down	up	incorrect
OGS.US	ONE Gas Inc	20190607	90.18	91.18	90.15	90.58	280149	84.4748	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20190607	36.44	36.63	36.32	36.33	926290	29.9622	down	down	correct
OI.US	O	20190607	17.03	17.19	16.83	16.93	861576	16.6871	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190607	7.64	7.65	7.61	7.65	78859	6.74	up	up	correct
OIBR.US	C	20190607	1.49	1.51	1.46	1.47	47364000	1.47	down	down	correct
OII.US	Oceaneering International Inc	20190607	16.53	16.64	16.02	16.53	1522439	16.53
OIS.US	Oil States International Inc	20190607	16.67	16.87	16.32	16.53	588449	16.53	down	down	correct
OKE.US	ONEOK Inc	20190607	66.11	66.87	65.875	65.99	1730191	53.6243	down	up	incorrect
OLN.US	Olin Corporation	20190607	22.32	22.6572	22.08	22.15	2518840	20.0913	down	down	correct
OLP.US	One Liberty Properties Inc	20190607	29.73	30.1076	29.73	30.07	60853	24.4203	up	up	correct
OMC.US	Omnicom Group Inc	20190607	79	79.93	79	79.31	1981017	71.4012	up	up	correct
OMF.US	OneMain Holdings Inc	20190607	31.51	31.7	31.16	31.17	228400	20.8267	down	down	correct
OMI.US	Owens & Minor Inc	20190607	2.74	2.79	2.62	2.78	646015	2.7714	up	up	correct
ONE.US	OneSmart International Education Group Limited	20190607	7.77	8.04	7.77	7.98	58800	7.98	up	up	correct
ONTO.US	Onto Innovation Inc	20190607	31.19	32.065	31.19	31.85	168178	31.85	up	up	correct
OOMA.US	Ooma Inc	20190607	12.02	12.25	11.62	11.9	47613	11.9	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20190607	25.53	25.7338	25.44	25.69	43774	23.4156	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190607	10.81	10.87	10.48	10.54	475663	10.1502	down	down	correct
ORA.US	Ormat Technologies Inc	20190607	61.5	62.17	61.34	61.94	191519	60.9669	up	up	correct
ORAN.US	Orange S.A	20190607	15.48	15.57	15.46	15.54	255546	13.2889	up	up	correct
ORC.US	Orchid Island Capital Inc	20190607	6.24	6.26	6.16	6.24	408989	4.2282
ORCL.US	Oracle Corporation	20190607	52.8	53.42	52.78	53.26	11591840	51.1092	up	up	correct
ORI.US	Old Republic International Corporation	20190607	22.58	22.69	22.49	22.52	827615	17.3969	down	down	correct
ORN.US	Orion Group Holdings Inc	20190607	2.37	2.42	2.15	2.2	557664	2.2	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20190607	1.62	1.67	1.6	1.65	135208	1.65	up	up	correct
OSK.US	Oshkosh Corporation	20190607	77.17	77.61	76.48	77.26	328726	74.5345	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190607	25.49	25.88	25.48	25.83	1430300	24.5816	up	up	correct
OVV.US	Ovintiv Inc	20190607	5.16	5.17	5.03	5.04	5895900	23.0557	down	down	correct
OXM.US	Oxford Industries Inc	20190607	69.77	70.86	69.52	70.79	219252	67.357	up	up	correct
OXY.US	Occidental Petroleum Corporation	20190607	48.57	48.57	47.635	47.84	11714296	44.5467	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190607	99.56	102.04	99.33	101.19	60830	93.6833	up	up	correct
PACK.US	Ranpak Holdings Corp	20190607	9.28	9.45	9.18	9.4	74178	9.4	up	up	correct
PAG.US	Penske Automotive Group Inc	20190607	44.56	44.97	44.41	44.66	159860	42.3287	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190607	35.2	36.18	35.05	35.77	2117740	35.77	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190607	15.09	15.43	15.09	15.43	13572	13.9277	up	up	correct
PAM.US	Pampa Energía S.A	20190607	27.5	27.74	26.03	26.03	838589	26.03	down	down	correct
PAR.US	PAR Technology Corporation	20190607	27.61	28.995	27.2012	28.74	144683	28.3796	up	up	correct
PARR.US	Par Pacific Holdings Inc	20190607	20	20.09	19.81	19.98	170292	19.98	down	down	correct
PAYC.US	Paycom Software Inc	20190607	220.34	223.887	219.79	222.45	674915	222.45	up	down	incorrect
PB.US	Prosperity Bancshares Inc	20190607	67.27	67.3	66.8	67.17	147508	62.0781	down	down	correct
PBA.US	Pembina Pipeline Corporation	20190607	36.5	36.52	36.19	36.42	344386	30.7685	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190607	25.1089	25.19	25.08	25.18	8613	21.319	up	up	correct
PBF.US	PBF Energy Inc	20190607	24.69	25.105	23.845	24.8	1945911	23.9861	up	up	correct
PBFX.US	PBF Logistics LP	20190607	20.15	20.25	20.05	20.14	60160	15.6325	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20190607	29.85	30.32	29.84	30.14	282643	30.14	up	up	correct
PBI.US	Pitney Bowes Inc	20190607	4.08	4.225	3.97	4.12	2454388	3.7299	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20190607	15.08	15.39	15.08	15.38	13682100	12.1971	up	down	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20190607	13.64	13.85	13.585	13.77	4749297	11.7998	up	up	correct
PBT.US	Permian Basin Royalty Trust	20190607	5.62	6.055	5.62	5.99	130125	5.0408	up	up	correct
PBY.US	Prospect Capital Corporation	20190607	25.005	25.05	24.96	25.04	9729	22.1349	up	up	correct
PCF.US	High Income Securities Fund	20190607	8.32	8.35	8.26	8.33	20610	6.4461	up	up	correct
PCG.US	PG&E Corporation	20190607	20.83	21.07	20.35	20.46	5486915	20.46	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190607	24.32	24.49	24.3	24.4	360754	18.7507	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20190607	9.46	9.5	9.4229	9.4502	63562	8.3402	down	down	correct
PCM.US	PCM Fund Inc	20190607	11.45	11.5	11.45	11.5	15241	9.1517	up	down	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20190607	18	18.08	17.9	18.07	119641	14.7678	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20190607	18.87	20	18.81	18.89	48242	17.6206	up	down	incorrect
PD.US	PagerDuty Inc	20190607	50	55.29	46	48.9	2195013	48.9	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20190607	33.1	33.3	32.8859	33.05	190125	25.6243	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20190607	20.8	20.93	20.745	20.77	569386	18.5339	down	down	correct
PDS.US	Precision Drilling Corporation	20190607	1.82	1.85	1.79	1.83	46284	36.6	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20190607	16.93	17	16.9	16.97	66774	13.9167	up	up	correct
PEAK.US	Healthpeak Properties Inc	20190607	32	32.155	31.73	31.73	2847076	28.4721	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20190607	60.71	61.21	59.895	60.01	1872752	55.0876	down	up	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20190607	6.43	6.73	6.33	6.52	1452512	5.4521	up	up	correct
PEN.US	Penumbra Inc	20190607	155.92	161.67	154.8233	160.81	386978	160.81	up	down	incorrect
PEO.US	Adams Natural Resources Fund Inc	20190607	15.91	16.039	15.8	15.99	74633	13.4028	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190607	14.34	14.4	14.24	14.24	50957	12.1713	down	down	correct
PFE.US	Pfizer Inc	20190607	42.98	43.245	42.86	42.92	18997933	36.9457	down	down	correct
PFGC.US	Performance Food Group Company	20190607	39.87	40.21	39.33	40.02	406765	40.02	up	down	incorrect
PFL.US	PIMCO Income Strategy Fund	20190607	11.88	11.9	11.82	11.88	108238	9.3022
PFN.US	PIMCO Income Strategy Fund II	20190607	10.48	10.52	10.46	10.5	265334	8.2145	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190607	11.79	11.85	11.78	11.85	23912	9.9939	up	up	correct
PFS.US	Provident Financial Services Inc	20190607	24	24.09	23.83	23.9	124010	21.187	down	up	incorrect
PFSI.US	PennyMac Financial Services Inc	20190607	21.38	21.38	21.08	21.13	410009	20.5145	down	up	incorrect
PG.US	The Procter & Gamble Company	20190607	107.74	109.38	107.74	108.77	8063464	102.2264	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190607	12.14	12.38	12.14	12.26	63529	9.7044	up	up	correct
PGR.US	The Progressive Corporation	20190607	83.35	84.3	83.04	83.18	2059706	75.0296	down	down	correct
PGRE.US	Paramount Group Inc	20190607	14.66	14.77	14.6	14.67	920935	13.4069	up	up	correct
PGTI.US	PGT Innovations Inc	20190607	15.87	15.98	15.76	15.9	497431	15.9	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20190607	19	19.26	19	19.2234	22041	15.701	up	up	correct
PH.US	Parker	20190607	163.22	166.81	162.88	165.54	1066128	158.8664	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190607	10.53	10.5862	10.52	10.53	55435	8.78
PHG.US	Koninklijke Philips N.V	20190607	40.04	40.34	40.04	40.1	448337	37.7713	up	up	correct
PHI.US	PLDT Inc	20190607	23.79	24.23	23.2	23.34	81843	19.7807	down	down	correct
PHK.US	PIMCO High Income Fund	20190607	8.03	8.07	8.03	8.05	460394	6.2578	up	up	correct
PHM.US	PulteGroup Inc	20190607	31.97	32.83	31.97	32.75	4199694	31.6786	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20190607	9.1	9.13	9.08	9.11	54127	7.1575	up	up	correct
PHX.US	PHX Minerals Inc	20190607	13.06	13.11	12.825	12.93	12672	12.4298	down	down	correct
PII.US	Polaris Inc	20190607	85.85	88.16	85.28	87.68	632962	82.5088	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20190607	4.55	4.58	4.5284	4.56	173728	3.7598	up	up	correct
PINS.US	Pinterest Inc	20190607	26	27.74	25.97	27.61	6580200	27.61	up	down	incorrect
PIPR.US	Piper Sandler Companies	20190607	72.99	73.62	72.51	72.87	84700	67.0565	down	down	correct
PJT.US	PJT Partners Inc	20190607	39.36	40.17	39.2	40.01	111691	38.1718	up	up	correct
PK.US	Park Hotels & Resorts Inc	20190607	27.41	27.53	27.19	27.47	1788214	24.5331	up	up	correct
PKD.US	Parker Drilling Company	20190607	0.078	0.1	0.077	0.1	160000	0.1	up	up	correct
PKE.US	Park Aerospace Corp	20190607	15.35	15.47	15.18	15.44	49131	13.5473	up	up	correct
PKG.US	Packaging Corporation of America	20190607	96.44	97.065	94.96	95.7	710682	88.0499	down	down	correct
PKI.US	PerkinElmer Inc	20190607	92.08	93.27	91.87	92.92	685679	92.3425	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20190607	26.65	26.7	26.621	26.69	56478	21.0437	up	up	correct
PKX.US	POSCO	20190607	49.52	49.92	49.3809	49.64	131440	45.8662	up	up	correct
PLAN.US	Anaplan Inc	20190607	47.03	48.41	46.27	48.01	4795492	48.01	up	up	correct
PLD.US	Prologis Inc	20190607	78.49	78.89	78.11	78.19	1556113	73.2771	down	down	correct
PLNT.US	Planet Fitness Inc	20190607	79.27	79.42	77.87	77.96	1287524	77.96	down	down	correct
PLOW.US	Douglas Dynamics Inc	20190607	37.21	37.515	36.82	37.25	77707	34.426	up	down	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20190607	17.48	17.89	17.41	17.47	30780	14.7158	down	down	correct
PM.US	Philip Morris International Inc	20190607	77.82	78.77	77.57	78.17	4590106	66.6176	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190607	14.97	15.08	14.84	15.04	59206	14.228	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20190607	15.2	15.3958	15.2	15.27	139083	14.4891	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20190607	7.65	7.67	7.62	7.66	41895	6.7636	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20190607	12.58	12.61	12.566	12.6	25659	11.0316	up	down	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20190607	21.28	21.53	21.21	21.41	1985120	17.0132	up	down	incorrect
PMX.US	PIMCO Municipal Income Fund III	20190607	12.42	12.4634	12.42	12.4634	37920	11.579	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20190607	133.35	133.85	132.31	132.88	1619817	122.2208	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20190607	13.59	13.6972	13.4812	13.57	7218	12.6704	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190607	11.77	11.79	11.66	11.71	23191	11.1868	down	up	incorrect
PNM.US	PNM Resources Inc	20190607	50.2	50.595	49.74	49.78	500770	46.6667	down	down	correct
PNR.US	Pentair plc	20190607	36.32	36.57	35.98	36.44	757283	35.0071	up	down	incorrect
PNW.US	Pinnacle West Capital Corporation	20190607	99.27	99.81	97.68	97.68	782020	88.5905	down	up	incorrect
POLY.US	Plantronics Inc	20190607	41.87	42.78	41.13	42.21	816486	41.2986	up	up	correct
POR.US	Portland General Electric Company	20190607	55.41	55.7	54.72	54.73	417059	49.73	down	down	correct
POST.US	Post Holdings Inc	20190607	106.25	107.73	106.02	106.79	311988	106.79	up	up	correct
PPG.US	PPG Industries Inc	20190607	113.56	114.57	113.13	113.99	1858959	109.3878	up	down	incorrect
PPL.US	PPL Corporation	20190607	31.35	31.49	31.02	31.02	5258105	26.9841	down	up	incorrect
PPT.US	Putnam Premier Income Trust	20190607	5.16	5.22	5.1556	5.19	201548	4.243	up	up	correct
PRA.US	ProAssurance Corporation	20190607	38.69	38.885	38.38	38.41	114153	36.3813	down	down	correct
PRG.US	PROG Holdings Inc	20190607	54.8481	55.8623	54.6193	55.6775	471320	46.9656	up	down	incorrect
PRGO.US	Perrigo Company plc	20190607	43.48	44.265	43.31	44.02	674090	41.9191	up	up	correct
PRI.US	Primerica Inc	20190607	119.51	120.72	119.23	119.85	248984	116.2358	up	up	correct
PRLB.US	Proto Labs Inc	20190607	103.14	104.98	103	103.82	114497	103.82	up	up	correct
PRMW.US	Primo Water Corporation	20190607	13.25	13.31	13.15	13.25	588822	12.7276
PRO.US	PROS Holdings Inc	20190607	60.39	61.53	59.7	60.09	542331	60.09	down	up	incorrect
PRS.US	Prudential Financial Inc	20190607	26.38	26.53	26.38	26.44	44936	23.2563	up	down	incorrect
PRT.US	PermRock Royalty Trust	20190607	8.2	8.5099	8.2	8.2	31932	6.8089
PRTY.US	Party City Holdco Inc	20190607	7.95	7.96	7.69	7.78	1492660	7.78	down	up	incorrect
PRU.US	Prudential Financial Inc	20190607	99.76	100.07	99	99.42	1591741	87.1447	down	down	correct
PSA.US	Public Storage	20190607	245.87	247.63	244.94	245.21	641500	223.8235	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190607	28.46	28.75	28.411	28.59	23640	23.3437	up	up	correct
PSN.US	Parsons Corporation	20190607	32	32.73	31.9901	32.39	445798	32.39	up	up	correct
PSO.US	Pearson plc	20190607	10.1	10.17	10.1	10.15	574315	9.4535	up	up	correct
PSTG.US	Pure Storage Inc	20190607	15.6	15.7099	15.32	15.5	2347520	15.5	down	down	correct
PSTL.US	Postal Realty Trust Inc	20190607	14.8	15.95	14.51	15.82	81700	14.1772	up	up	correct
PSX.US	Phillips 66	20190607	85.35	85.94	84.48	85.52	2623685	76.2074	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190607	49.54	50.13	49.52	49.55	336704	39.2174	up	up	correct
PTR.US	PetroChina Company Limited	20190607	55.28	55.98	55.21	55.66	62181	46.1364	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190607	18.6	18.77	18.6	18.71	321726	14.9351	up	up	correct
PUK.US	Prudential plc	20190607	41.55	41.72	41.5	41.56	116284	33.5478	up	down	incorrect
PUKPRA.US	PUKPRA	20190607	26.51	26.6961	26.51	26.6961	4586	23.693	up	up	correct
PUMP.US	ProPetro Holding Corp	20190607	18.49	19.5	18.33	19.26	1475455	19.26	up	down	incorrect
PVG.US	Pretium Resources Inc	20190607	9.24	9.32	9.09	9.17	1533495	9.17	down	down	correct
PVH.US	PVH Corp	20190607	87.88	89.1	86.85	88.37	1351974	88.1635	up	up	correct
PVL.US	Permianville Royalty Trust	20190607	2.56	2.65	2.539	2.62	35499	2.1181	up	up	correct
PWR.US	Quanta Services Inc	20190607	37	37.45	36.925	37.3	1069611	36.9339	up	up	correct
PXD.US	Pioneer Natural Resources Company	20190607	144.17	145.75	143	144.98	900768	135.3458	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190607	9.88	9.97	9.82	9.9599	3950	9.2976	up	up	correct
PYS.US	PPlus Trust Series RRD	20190607	15.3115	15.3115	14.69	14.86	10705	12.079	down	up	incorrect
PYT.US	PPLUS Trust Series GSC	20190607	20.3	20.3	20.3	20.3	520	18.8062
PZC.US	PIMCO California Municipal Income Fund III	20190607	11.04	11.05	11	11.05	29129	10.3159	up	down	incorrect
PZN.US	Pzena Investment Management Inc	20190607	8.42	8.8	8.39	8.73	32252	7.7826	up	up	correct
QD.US	Qudian Inc	20190607	6.76	6.955	6.76	6.87	2359905	6.87	up	up	correct
QGEN.US	QIAGEN N.V	20190607	39.14	39.25	38.88	38.92	884345	38.92	down	up	incorrect
QSR.US	Restaurant Brands International Inc	20190607	66.14	67.0803	65.98	67.01	1356924	60.9408	up	up	correct
QTWO.US	Q2 Holdings Inc	20190607	70.9	71.525	68.59	68.67	767094	68.67	down	down	correct
QUOT.US	Quotient Technology Inc	20190607	10.64	10.65	10.46	10.55	419837	10.55	down	up	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190607	24.6396	24.89	24.6396	24.64	26429	21.0367	up	up	correct
R.US	Ryder System Inc	20190607	52.86	53.8	52.73	53.21	408891	47.757	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190607	21.75	21.75	21.64	21.66	173027	15.8584	down	down	correct
RACE.US	Ferrari N.V	20190607	150.18	151.34	149.94	150.34	409472	148.4615	up	down	incorrect
RAD.US	Rite Aid Corporation	20190607	7.76	7.85	7.5	7.76	1334499	7.76
RAMP.US	LiveRamp Holdings Inc	20190607	53	53.8	52.26	52.32	440164	52.32	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190607	33.92	34.54	33.84	34.29	156207	32.9025	up	down	incorrect
RBC.US	Regal Beloit Corporation	20190607	77.68	78.535	77.05	78	171380	75.5186	up	up	correct
RC.US	Ready Capital Corporation	20190607	14.76	14.8569	14.5908	14.65	99635	10.8644	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190607	26.56	26.75	26.56	26.75	1250	23.1241	up	up	correct
RCF.US	UN	20190607	65.45	65.45	64.15	64.9	1709430	64.9	down	down	correct
RCI.US	Rogers Communications Inc	20190607	53.76	54.06	53.335	53.37	286894	47.9873	down	down	correct
RCL.US	Royal Caribbean Group	20190607	118.86	123	118.86	120.97	1154602	118.227	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190607	9.53	9.85	9.5	9.83	210363	7.8766	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190607	8	8.3	7.83	8.06	192042	8.06	up	up	correct
RDN.US	Radian Group Inc	20190607	23.36	23.485	23.21	23.26	1772477	22.0496	down	down	correct
RDS.US	B	20190607	65.11	65.615	65.08	65.33	1448898	60.1719	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190607	37.75	38.11	37.51	37.67	137935	36.7846	down	down	correct
RE.US	Everest Re Group Ltd	20190607	253.63	254.57	252.235	252.65	251744	237.1462	down	down	correct
RELX.US	RELX PLC	20190607	24.09	24.18	23.85	23.88	450706	22.5198	down	down	correct
RENN.US	Renren Inc	20190607	1.3	1.3398	1.29	1.31	75001	3.93	up	up	correct
RES.US	RPC Inc	20190607	7.52	7.63	7.26	7.53	1994195	7.53	up	up	correct
REV.US	Revlon Inc	20190607	23.16	23.8	22.81	23.33	118723	23.33	up	up	correct
REVG.US	REV Group Inc	20190607	11.14	12.289	11.045	12.22	475863	11.8717	up	up	correct
REX.US	REX American Resources Corporation	20190607	70.94	71.9	70.57	70.63	51320	70.63	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20190607	39.26	39.7	39.15	39.49	1513514	37.7219	up	up	correct
REZI.US	Resideo Technologies Inc	20190607	20.26	20.8	20.26	20.34	817033	20.34	up	up	correct
RF.US	Regions Financial Corporation	20190607	13.97	14	13.76	13.88	10667585	12.6011	down	up	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190607	13.93	14.49	13.85	14.38	209373	11.8691	up	up	correct
RFL.US	Rafael Holdings Inc	20190607	17	18.66	16.65	18.07	110887	18.07	up	down	incorrect
RFP.US	Resolute Forest Products Inc	20190607	6.13	6.2226	6.076	6.19	195435	5.7372	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20190607	151.1	151.99	150.43	151.25	241423	142.5056	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20190607	50.64	51.0035	50.5	50.91	63912	44.5679	up	up	correct
RGS.US	Regis Corporation	20190607	18.39	18.73	18.35	18.54	176087	18.54	up	up	correct
RGT.US	Royce Global Value Trust Inc	20190607	10.0275	10.2693	10.0275	10.25	5766	7.926	up	up	correct
RH.US	RH	20190607	88.4	90.2	87.32	88.95	481020	88.95	up	down	incorrect
RHI.US	Robert Half International Inc	20190607	54.4	54.49	53.61	53.84	1503135	51.1612	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20190607	78.55	79.665	78.39	79.07	205318	74.6579	up	up	correct
RIG.US	Transocean Ltd	20190607	6.11	6.18	5.9	6.09	15159050	6.09	down	down	correct
RIO.US	Rio Tinto Group	20190607	57.78	58.63	57.71	58.11	1779433	46.3127	up	down	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20190607	16.98	17.12	16.93	17	22677	11.9806	up	up	correct
RJF.US	Raymond James Financial Inc	20190607	84.86	84.88	83.54	83.75	1001365	53.5543	down	down	correct
RL.US	Ralph Lauren Corporation	20190607	110.04	111.47	109.39	110.88	921990	105.7957	up	up	correct
RLGY.US	Realogy Holdings Corp	20190607	7.29	7.355	6.99	7.3	3135799	7.1944	up	up	correct
RLI.US	RLI Corp	20190607	87.56	88.44	87.56	88.02	76008	82.6406	up	down	incorrect
RLJ.US	RLJ Lodging Trust	20190607	17.77	18.02	17.67	17.9	802756	16.8063	up	up	correct
RM.US	Regional Management Corp	20190607	24.76	25.15	24.57	24.95	41556	24.2538	up	up	correct
RMD.US	ResMed Inc	20190607	116.46	117.98	116.38	117.4	438832	114.9458	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190607	21.78	21.8126	21.66	21.66	8910	18.6479	down	down	correct
RMT.US	Royce Micro	20190607	8.09	8.12	8.0674	8.12	59187	6.5854	up	up	correct
RNG.US	RingCentral Inc	20190607	121.81	124.2	120.96	122.24	579944	122.24	up	up	correct
RNGR.US	Ranger Energy Services Inc	20190607	6.01	6.24	6.01	6.24	1224	6.24	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190607	21.19	21.49	21.17	21.49	133419	18.1445	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190607	177.29	178.92	174.74	176.35	357818	172.331	down	down	correct
ROG.US	Rogers Corporation	20190607	157.48	160	155.74	156.28	212070	156.28	down	down	correct
ROK.US	Rockwell Automation Inc	20190607	157.31	158.11	155.29	157.13	905736	149.997	down	down	correct
ROL.US	Rollins Inc	20190607	38.21	38.81	37.9933	38.49	1411107	25.0805	up	up	correct
ROP.US	Roper Technologies Inc	20190607	362.54	366.76	361.39	365.37	335886	360.4962	up	up	correct
RPM.US	RPM International Inc	20190607	58.91	59.96	58.91	59.41	583778	56.6295	up	up	correct
RPT.US	RPT Realty	20190607	12.63	12.695	12.56	12.63	554725	11.2257
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190607	13.75	13.91	13.75	13.9	333644	11.6663	up	down	incorrect
RRC.US	Range Resources Corporation	20190607	7.42	7.51	7.09	7.29	11526610	7.2015	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20190607	2.26	2.32	2.21	2.28	791851	2.2048	up	up	correct
RRX.US	Regal Beloit Corporation	20190607	77.68	78.535	77.05	78	171380	75.5186	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20190607	86.8	87.39	85.77	86.61	276468	82.2238	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20190607	21.45	21.45	21.45	21.45	0	16.3215
RSG.US	Republic Services Inc	20190607	86.86	87.485	86.68	86.79	721950	82.993	down	down	correct
RTX.US	Raytheon Technologies Corporation	20190607	132.11	132.97	131.84	132.15	1844404	78.0978	up	up	correct
RVI.US	Retail Value Inc	20190607	6.4555	6.5121	6.3857	6.4348	481603	-19.972	down	down	correct
RVLV.US	Revolve Group Inc	20190607	25.16	37.99	25.11	34	18882251	34	up	up	correct
RVT.US	Royce Value Trust Inc	20190607	13.57	13.69	13.5692	13.64	188229	10.8964	up	up	correct
RWT.US	Redwood Trust Inc	20190607	16.13	16.15	15.99	16.08	638238	13.2308	down	down	correct
RXN.US	Rexnord Corporation	20190607	28.26	28.66	27.96	28.11	746464	27.6887	down	down	correct
RY.US	Royal Bank of Canada	20190607	77.68	77.91	77.57	77.67	1190047	70.1949	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20190607	6.66	6.89	6.58	6.72	766181	6.6497	up	up	correct
RYB.US	RYB Education Inc	20190607	6.54	6.77	6.41	6.63	36929	6.63	up	up	correct
RYI.US	Ryerson Holding Corporation	20190607	7.58	7.72	7.48	7.62	151277	7.5702	up	up	correct
RYN.US	Rayonier Inc	20190607	29.6	30.185	29.445	30.05	693417	27.2194	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20190607	26.87	26.87	26.81	26.83	18796	23.1859	down	down	correct
SA.US	Seabridge Gold Inc	20190607	12.37	12.4182	12.04	12.04	227560	12.04	down	down	correct
SAFE.US	Safehold Inc	20190607	30.04	30.2	29.63	29.84	89651	28.9119	down	down	correct
SAH.US	Sonic Automotive Inc	20190607	22	22	21.43	21.64	206707	20.9403	down	down	correct
SAIC.US	Science Applications International Corporation	20190607	84.8	86.58	84.07	86.05	664116	82.3504	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190607	17.05	17.54	17	17.4	1838531	17.4	up	up	correct
SAM.US	The Boston Beer Company Inc	20190607	322	328.13	319.94	320.4	82500	320.4	down	down	correct
SAN.US	Banco Santander S.A	20190607	4.45	4.47	4.44	4.44	9719571	4.268	down	down	correct
SAND.US	Sandstorm Gold Ltd	20190607	5.61	5.6381	5.45	5.47	979912	5.47	down	down	correct
SAP.US	SAP SE	20190607	128.24	129.7999	127.97	129.64	808060	125.7306	up	up	correct
SAR.US	Saratoga Investment Corp	20190607	24.83	24.84	24.78	24.8	35020	20.7656	down	down	correct
SAVE.US	Spirit Airlines Inc	20190607	50.58	50.72	49.01	49.12	559084	49.12	down	down	correct
SB.US	Safe Bulkers Inc	20190607	1.48	1.51	1.4	1.49	198806	1.49	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190607	246.36	249	246.06	248.28	68423470	248.28	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20190607	15.07	15.23	14.94	15.06	981261	15.06	down	up	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20190607	8.9	8.94	8.9	8.94	22120	8.2708	up	up	correct
SBOW.US	SilverBow Resources Inc	20190607	13.9	14.19	13.62	13.79	17992	13.79	down	down	correct
SBR.US	Sabine Royalty Trust	20190607	45.34	47.23	45.322	47.23	13496	38.6275	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190607	12.53	12.68	12.295	12.33	1093513	11.804	down	up	incorrect
SBSW.US	Sibanye Stillwater Limited	20190607	4.08	4.09	3.94	4.05	4656211	3.6168	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190607	23.19	23.3	23.11	23.26	952621	21.4725	up	up	correct
SCCO.US	Southern Copper Corporation	20190607	35.43	36.28	35.28	36.05	642276	32.4316	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20190607	13.21	13.3	13.165	13.24	53663	9.7375	up	down	incorrect
SCE.US	PL	20190607	20.7986	20.879	20.7897	20.85	647645	19.4563	up	down	incorrect
SCHW.US	The Charles Schwab Corporation	20190607	43.89	43.98	42.855	43	7468434	41.4328	down	down	correct
SCI.US	Service Corporation International	20190607	45.12	45.4445	44.99	45.11	606528	43.1346	down	down	correct
SCL.US	Stepan Company	20190607	90.43	90.9411	89.68	89.97	107303	87.6218	down	up	incorrect
SCM.US	Stellus Capital Investment Corporation	20190607	13.78	13.79	13.51	13.66	114543	10.5822	down	up	incorrect
SCS.US	Steelcase Inc	20190607	16.88	17.03	16.79	16.95	319585	15.3454	up	down	incorrect
SCU.US	Sculptor Capital Management Inc	20190607	18.17	18.95	18.14	18.52	113444	15.6909	up	up	correct
SCX.US	The L.S. Starrett Company	20190607	7.011	7.2	7	7	4691	7	down	up	incorrect
SD.US	SandRidge Energy Inc	20190607	6.4	6.59	6.39	6.46	224986	6.46	up	up	correct
SDRL.US	Seadrill Limited	20190607	32.58	32.94	30.4	31.1	558317	31.1	down	down	correct
SE.US	Sea Limited	20190607	29.94	30.99	29.87	30.85	2711681	30.85	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20190607	31.13	31.2599	29.19	29.3	2825254	29.3	down	down	correct
SEDA.US	UN	20190607	0.16	0.16	0.16	0.16	664200	0.16
SEE.US	Sealed Air Corporation	20190607	44.78	45.08	44.55	44.8	1172914	43.0723	up	down	incorrect
SEM.US	Select Medical Holdings Corporation	20190607	14.92	15.27	14.855	15.03	359208	14.8735	up	up	correct
SF.US	Stifel Financial Corp	20190607	56.64	57.3	56.41	56.46	488644	36.6702	down	up	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190607	24.73	24.84	24.73	24.8	5911	22.9652	up	up	correct
SFE.US	Safeguard Scientifics Inc	20190607	12.07	12.36	12.0038	12.28	81825	11.271	up	up	correct
SFL.US	SFL Corporation Ltd	20190607	12.56	12.6999	12.45	12.58	962954	9.7112	up	down	incorrect
SFUN.US	Fang Holdings Limited	20190607	1.15	1.19	1.13	1.17	298223	58.5	up	up	correct
SG.US	Sweetgreen Inc.	20190607	13.25	13.89	13	13.07	7900	13.07	down	down	correct
SGU.US	Star Group L.P	20190607	9.77	9.86	9.77	9.81	45709	8.5591	up	up	correct
SHAK.US	Shake Shack Inc	20190607	62.32	64.19	62.32	63.68	852276	63.68	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190607	38.12	38.28	37.8684	38.06	45239	35.0181	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190607	42.77	43.07	42.55	42.8	21923	34.6587	up	down	incorrect
SHLX.US	Shell Midstream Partners L.P	20190607	20.22	20.6	20.05	20.31	661290	14.8856	up	down	incorrect
SHO.US	Sunstone Hotel Investors Inc	20190607	13.48	13.71	13.405	13.61	1372712	12.8886	up	up	correct
SHOP.US	Shopify Inc	20190607	298.66	309.37	298.4	305.05	2344717	305.05	up	up	correct
SHW.US	The Sherwin	20190607	466.55	478.985	464.785	473.98	967380	154.7395	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190607	4.28	4.36	4.25	4.26	1539862	3.9913	down	down	correct
SIG.US	Signet Jewelers Limited	20190607	18.94	20	18.82	19.74	2764193	18.5518	up	up	correct
SII.US	Sprott Inc	20190607	2.275	2.36	2.27	2.27	20034	21.0137	down	down	correct
SITC.US	SITE Centers Corp	20190607	13.38	13.4	13.12	13.15	951106	11.9353	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20190607	68.75	69.1235	67.74	68.72	316058	68.72	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20190607	51.83	52.49	51.56	51.83	939300	49.6507
SJI.US	South Jersey Industries Inc	20190607	32.27	32.71	32.19	32.22	520433	28.7199	down	down	correct
SJM.US	The J. M. Smucker Company	20190607	122.33	124.91	121.76	124.53	1124872	115.297	up	up	correct
SJR.US	Shaw Communications Inc	20190607	20.83	21	20.8135	20.86	302957	18.6217	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20190607	3.91	3.95	3.9	3.94	61965	3.2607	up	down	incorrect
SJW.US	SJW Group	20190607	62.84	62.84	61.62	61.73	98011	58.7918	down	up	incorrect
SKM.US	SK Telecom Co.Ltd	20190607	24.05	24.22	24.01	24.14	120975	37.622	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190607	16.63	16.71	16.29	16.42	1662380	14.0472	down	down	correct
SKX.US	Skechers U.S.A. Inc	20190607	30.21	30.85	30.2	30.68	1629011	30.68	up	down	incorrect
SKY.US	Skyline Champion Corporation	20190607	25.12	25.45	24.83	25.21	408639	25.21	up	up	correct
SLB.US	Schlumberger Limited	20190607	35.41	36.15	35.21	35.6	12881190	32.8311	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20190607	10.07	10.32	9.7	10.14	1248356	9.7681	up	up	correct
SLF.US	Sun Life Financial Inc	20190607	40.4	40.8	40.36	40.51	417700	36.7365	up	up	correct
SLG.US	SL Green Realty Corp	20190607	89.0219	89.4819	88.5419	88.5419	381399	74.4476	down	down	correct
SM.US	SM Energy Company	20190607	11.72	12.09	11.41	11.81	2519678	11.5802	up	up	correct
SMAR.US	Smartsheet Inc	20190607	44.93	46.58	44.71	45.5	2745767	45.5	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190607	6.98	7.01	6.97	6.99	872090	6.2455	up	up	correct
SMG.US	The Scotts Miracle	20190607	93.1	94.7	92.25	94	477711	87.9371	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20190607	14.06	14.06	13.74	13.74	39016	13.74	down	down	correct
SMLP.US	Summit Midstream Partners LP	20190607	7.06	7.15	6.98	7.09	148053	93.0491	up	down	incorrect
SMM.US	Salient Midstream & MLP Fund	20190607	8.59	8.62	8.56	8.61	57209	119.0985	up	up	correct
SMP.US	Standard Motor Products Inc	20190607	43.42	44.425	43.42	44.01	116891	42.2373	up	up	correct
SNA.US	Snap	20190607	163.13	163.92	162.12	162.44	259187	152.0858	down	up	incorrect
SNAP.US	Snap Inc	20190607	13.91	14.11	13.82	13.87	28549256	13.87	down	down	correct
SNDR.US	Schneider National Inc	20190607	17.31	17.45	17.18	17.26	442631	15.3231	down	down	correct
SNN.US	Smith & Nephew plc	20190607	43.21	43.43	43.17	43.3	673202	41.2742	up	down	incorrect
SNP.US	China Petroleum & Chemical Corporation	20190607	65.81	66.66	65.81	66.18	141229	54.2555	up	up	correct
SNV.US	Synovus Financial Corp	20190607	33.04	33.11	32.67	32.76	835964	29.2642	down	up	incorrect
SNX.US	TD SYNNEX	20190607	90	90.51	88.925	89.19	336083	43.8188	down	down	correct
SO.US	The Southern Company	20190607	55.53	55.95	54.7	54.71	4097163	49.2854	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190607	14.71	15.54	14.55	15.33	699304	13.4182	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190607	25.21	25.3	25.21	25.3	55527	22.3388	up	up	correct
SOL.US	ReneSola Ltd	20190607	1.28	1.2899	1.27	1.27	17264	1.27	down	up	incorrect
SON.US	Sonoco Products Company	20190607	65.32	65.89	65.19	65.26	313031	60.4393	down	down	correct
SONY.US	Sony Group Corporation	20190607	48.14	49.1	48.14	48.86	1146338	48.3754	up	up	correct
SOR.US	Source Capital Inc	20190607	35.35	35.7504	35.35	35.65	10612	30.3708	up	up	correct
SOS.US	SOS Limited	20190607	0.35	0.3718	0.3171	0.34	38612	3.4	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190607	9.91	9.97	9.89	9.9	431776	9.9	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20190607	58.7	59.13	57.62	57.94	347138	54.282	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20190607	10.31	10.34	10.31	10.32	3063	10.32	up	up	correct
SPE.US	Special Opportunities Fund Inc	20190607	13.35	13.5	13.3235	13.46	12222	10.3087	up	up	correct
SPG.US	Simon Property Group Inc	20190607	164.89	165	163.315	163.39	872361	141.9575	down	down	correct
SPGI.US	S&P Global Inc	20190607	222.5	225.22	222.04	224.67	948869	220.1186	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190607	23.31	23.44	23.12	23.14	106100	18.1777	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20190607	13.5	13.95	13.5	13.89	11849	13.4574	up	up	correct
SPNT.US	SiriusPoint Ltd	20190607	10.27	10.41	10.2	10.32	306139	10.32	up	up	correct
SPOT.US	Spotify Technology S.A	20190607	135.5	140.63	135.045	140.08	1643477	140.08	up	down	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20190607	84.16	84.57	83.48	84.29	387315	83.7064	up	up	correct
SPXC.US	SPX Corporation	20190607	31.59	31.78	31.33	31.57	79507	31.57	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190607	15.46	15.62	15.46	15.56	14898	13.3655	up	up	correct
SQ.US	Square Inc	20190607	66.48	69.07	66.16	68.46	9995129	68.46	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190607	31.2825	31.3322	30.9152	31.1932	348311	29.3603	down	down	correct
SQNS.US	Sequans Communications S.A	20190607	0.85	0.8899	0.85	0.8764	15654	3.5056	up	up	correct
SR.US	Spire Inc	20190607	85.08	86.43	84.98	85.24	208832	77.2607	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190607	44.72	44.74	44.2	44.42	1394303	37.9766	down	down	correct
SRE.US	Sempra	20190607	136	136.43	134.37	134.49	1314042	122.8642	down	down	correct
SRG.US	Seritage Growth Properties	20190607	40.77	40.94	40	40.07	177866	40.07	down	down	correct
SRI.US	Stoneridge Inc	20190607	27.29	28.23	27.29	28.05	190251	28.05	up	up	correct
SRL.US	Scully Royalty Ltd	20190607	12.5701	12.5701	12.4338	12.5	10398	11.5741	down	down	correct
SRLP.US	Sprague Resources LP	20190607	17.3	17.35	17	17.15	17901	12.171	down	up	incorrect
SRT.US	StarTek Inc	20190607	7.9	8.1	7.89	7.91	78071	7.91	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190607	9.97	10.05	9.9079	10.01	5291	31.8492	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20190607	64.49	65.16	64.34	64.74	118707	62.9672	up	up	correct
SSL.US	Sasol Limited	20190607	25.24	25.6	25.18	25.47	230067	25.47	up	up	correct
SSTK.US	Shutterstock Inc	20190607	38.12	38.55	38.03	38.41	112377	37.5288	up	up	correct
ST.US	Sensata Technologies Holding plc	20190607	45.69	46.01	45.47	45.79	389804	45.79	up	down	incorrect
STAG.US	STAG Industrial Inc	20190607	30.67	31	30.59	30.64	995269	27.3865	down	down	correct
STAR.US	PI	20190607	25.5589	25.5589	25.5	25.5	1621	21.1227	down	down	correct
STC.US	Stewart Information Services Corporation	20190607	41.81	41.9	41.42	41.75	94227	38.6137	down	down	correct
STE.US	STERIS plc	20190607	137.64	138.87	136.73	138.02	535356	134.669	up	down	incorrect
STG.US	Sunlands Technology Group	20190607	2.64	2.65	2.55	2.55	32479	31.875	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190607	20.34	20.49	20.085	20.2	73372	16.9033	down	down	correct
STL.US	Sterling Bancorp	20190607	20.38	20.59	20.33	20.42	1282400	19.6045	up	up	correct
STLA.US	Stellantis N.V	20190607	12.4498	12.5723	12.4027	12.4404	3431798	10.4884	down	down	correct
STM.US	STMicroelectronics N.V	20190607	15.84	17.12	15.765	16.52	7119487	16.1718	up	up	correct
STN.US	Stantec Inc	20190607	24.12	24.21	24.02	24.06	16069	23.1428	down	down	correct
STNG.US	Scorpio Tankers Inc	20190607	26.12	26.99	26.06	26.63	338389	25.1019	up	down	incorrect
STON.US	StoneMor Inc	20190607	2.34	2.35	2.15	2.17	52183	2.17	down	up	incorrect
STOR.US	STORE Capital Corporation	20190607	34.94	35.085	34.73	34.81	1108630	30.9351	down	down	correct
STT.US	State Street Corporation	20190607	56.15	57.23	55.82	56.62	3671730	52.4109	up	up	correct
STWD.US	Starwood Property Trust Inc	20190607	22.6	22.74	22.52	22.71	1115800	17.834	up	up	correct
STZ.US	Constellation Brands Inc	20190607	185.03	190.02	184.7	188.4	1815047	181.3616	up	up	correct
SU.US	Suncor Energy Inc	20190607	30.46	30.82	30.42	30.48	2737216	27.5624	up	up	correct
SUI.US	Sun Communities Inc	20190607	129.82	130.53	129.01	129.78	435149	122.9988	down	down	correct
SUM.US	Summit Materials Inc	20190607	15.35	15.74	15.285	15.32	968115	15.32	down	up	incorrect
SUN.US	Sunoco LP	20190607	31	31.09	30.82	30.87	148838	23.7533	down	up	incorrect
SUP.US	Superior Industries International Inc	20190607	3.35	3.83	3.3201	3.71	562087	3.6167	up	up	correct
SUPV.US	Grupo Supervielle S.A	20190607	6.22	6.26	6.08	6.09	771105	5.8934	down	down	correct
SUZ.US	Suzano S.A	20190607	15.18	15.93	15.18	15.67	115808	7.835	up	down	incorrect
SWCH.US	Switch Inc	20190607	12.48	12.55	12.3169	12.55	684557	12.2541	up	up	correct
SWI.US	SolarWinds Corporation	20190607	17.49	17.91	17.32	17.78	774759	17.3657	up	up	correct
SWK.US	Stanley Black & Decker Inc	20190607	137.21	138.5	136.6	137.69	694880	131.852	up	up	correct
SWM.US	Schweitzer	20190607	33.28	33.56	33.1	33.32	78767	29.5741	up	up	correct
SWN.US	Southwestern Energy Company	20190607	3.49	3.59	3.36	3.5	21493182	3.5	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20190607	87.92	88.44	87.39	87.39	282894	80.768	down	up	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20190607	7.71	7.77	7.71	7.72	17706	6.6451	up	up	correct
SXC.US	SunCoke Energy Inc	20190607	7.53	7.845	7.47	7.73	666083	6.9411	up	up	correct
SXI.US	Standex International Corporation	20190607	69.12	69.39	68.335	69.1	38462	66.9635	down	up	incorrect
SXT.US	Sensient Technologies Corporation	20190607	72.05	73.33	71.47	72.73	190853	68.5458	up	up	correct
SYF.US	Synchrony Financial	20190607	34.36	34.36	33.63	33.78	7046104	31.5342	down	down	correct
SYK.US	Stryker Corporation	20190607	193.17	194.93	192.82	194.3	904247	189.0433	up	up	correct
SYY.US	Sysco Corporation	20190607	71.11	71.87	70.32	71.5	2276881	66.9649	up	down	incorrect
SZC.US	The Cushing Renaissance Fund	20190607	14.83	15.09	14.83	14.89	59724	47.2177	up	up	correct
TAC.US	TransAlta Corporation	20190607	6.51	6.61	6.49	6.56	152613	6.3021	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190607	16.82	17.17	16.82	17.11	1069500	16.7148	up	up	correct
TAL.US	TAL Education Group	20190607	34.61	35.7	34.4	35.26	1864369	35.26	up	up	correct
TALO.US	Talos Energy Inc	20190607	22.69	22.7879	22.25	22.41	176582	22.41	down	up	incorrect
TAP.US	Molson Coors Beverage Company	20190607	58.19	58.555	55.75	56.97	2768783	54.2491	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190607	90.87	91.84	90.46	90.84	44645	90.84	down	up	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190607	25.7069	25.78	25.7069	25.77	65253	22.7189	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190607	26.02	26.03	25.96	26.01	80169	22.8599	down	up	incorrect
TBI.US	TrueBlue Inc	20190607	21.11	21.31	20.98	21.08	152791	21.08	down	up	incorrect
TCI.US	Transcontinental Realty Investors Inc	20190607	26.36	26.75	26.1745	26.51	4060	26.51	up	up	correct
TCN.US	Tricon Capital Group Inc	20190607	7.7106	7.7106	7.7106	7.7106	0	7.0789
TCS.US	The Container Store Group Inc	20190607	7.3	7.33	7.09	7.2	261733	6.7304	down	down	correct
TD.US	The Toronto	20190607	56.67	57.07	56.59	56.7	730183	50.9308	up	up	correct
TDC.US	Teradata Corporation	20190607	36.4	36.57	35.76	35.99	1256769	35.99	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20190607	18.52	18.52	18.26	18.34	69524	11.4272	down	down	correct
TDG.US	TransDigm Group Incorporated	20190607	471.54	474.9	466.89	468.88	393306	418.7119	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190607	25.38	25.42	25.33	25.38	20375	22.0931
TDOC.US	Teladoc Health Inc	20190607	54.66	56.26	54.66	55.7	712989	55.7	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190607	30.46	30.51	29.95	30.18	373592	27.6868	down	down	correct
TDW.US	Tidewater Inc	20190607	21.95	22.24	21.75	22.03	424458	22.0049	up	down	incorrect
TDY.US	Teledyne Technologies Incorporated	20190607	253.4	256.45	250.85	251.56	217308	251.56	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190607	19.08	19.09	18.86	19.02	47500	15.5967	down	down	correct
TECK.US	Teck Resources Limited	20190607	21.31	21.54	21.13	21.36	1535016	20.8156	up	up	correct
TEF.US	Telefónica S.A	20190607	8.37	8.42	8.355	8.39	5562140	6.6138	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20190607	9.99	10.11	9.99	10	180307	8.0473	up	up	correct
TEL.US	TE Connectivity Ltd	20190607	90.17	91.32	89.85	90.91	1037200	86.9528	up	down	incorrect
TEN.US	Tenneco Inc	20190607	10.6	10.66	10.32	10.44	1333191	10.44	down	down	correct
TEO.US	Telecom Argentina S.A	20190607	15.46	15.64	15.24	15.34	192961	13.2742	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190607	9.45	9.52	9.175	9.26	14771290	9.26	down	down	correct
TEX.US	Terex Corporation	20190607	27.88	28.49	27.87	28.27	778020	27.6102	up	up	correct
TFC.US	Truist Financial Corporation	20190607	49.2	49.27	48.53	48.83	3645885	44.5191	down	down	correct
TFII.US	TFI International Inc	20190607	30.66	30.6809	30.66	30.66	1142	29.1989
TFX.US	Teleflex Incorporated	20190607	303.15	306.105	302.33	305.28	140882	302.4131	up	up	correct
TG.US	Tredegar Corporation	20190607	16.15	16.43	16.06	16.35	53393	10.7258	up	up	correct
TGH.US	Textainer Group Holdings Limited	20190607	9.63	9.77	9.55	9.7	71829	9.6252	up	up	correct
TGI.US	Triumph Group Inc	20190607	19.58	20.09	19.33	19.99	300048	19.8801	up	up	correct
TGNA.US	TEGNA Inc	20190607	15.64	15.82	15.38	15.5	1491374	14.7564	down	down	correct
TGP.US	Teekay LNG Partners L.P	20190607	13.21	13.47	13.18	13.22	286839	10.9992	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20190607	13.32	13.53	13.08	13.16	253220	12.6844	down	up	incorrect
TGT.US	Target Corporation	20190607	86.26	87.43	86.05	86.85	5214068	82.8443	up	up	correct
THC.US	Tenet Healthcare Corporation	20190607	20.81	21.47	20.81	20.99	736056	20.99	up	up	correct
THG.US	The Hanover Insurance Group Inc	20190607	126.06	126.2	124.59	125.21	115050	116.3442	down	down	correct
THO.US	Thor Industries Inc	20190607	54.19	56.05	53.82	55.24	1247130	52.4795	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190607	16.9	17.1	16.9	17.07	87241	14.3553	up	up	correct
THR.US	Thermon Group Holdings Inc	20190607	22.1	23.91	21.5	23.84	154754	23.84	up	up	correct
THS.US	TreeHouse Foods Inc	20190607	53.58	55.31	53.58	54.55	546430	54.55	up	up	correct
THW.US	Tekla World Healthcare Fund	20190607	12.18	12.36	12.18	12.34	70473	9.7118	up	up	correct
TIMB.US	W	20190607	14.03	14.33	13.96	14.24	1423030	13.5641	up	up	correct
TISI.US	Team Inc	20190607	14.72	14.93	14.65	14.68	417681	14.68	down	down	correct
TJX.US	The TJX Companies Inc	20190607	51.39	52.15	51.07	51.92	4594205	50.5518	up	up	correct
TK.US	Teekay Corporation	20190607	2.9	3.18	2.85	2.96	1882758	2.96	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190607	5.36	5.515	5.3307	5.44	797035	4.7457	up	up	correct
TKR.US	The Timken Company	20190607	47.66	47.87	47.19	47.52	467230	45.2374	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190607	27.46	27.78	27.2541	27.7	136288	24.1249	up	up	correct
TLYS.US	Tilly's Inc	20190607	8.1	8.21	8.04	8.12	297917	6.3495	up	up	correct
TM.US	Toyota Motor Corporation	20190607	121.95	122.865	121.88	122.39	120322	115.052	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20190607	13.34	13.93	13.2	13.61	8175543	13.61	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20190607	20.5	20.75	20.24	20.6	949260	20.6	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20190607	278.92	282.51	277.53	281.69	1334549	279.9188	up	down	incorrect
TMST.US	TimkenSteel Corporation	20190607	7.25	7.55	7.02	7.46	308727	7.46	up	up	correct
TMX.US	Terminix Global Holdings Inc	20190607	53.78	54.17	53.5243	53.63	721339	53.63	down	down	correct
TNC.US	Tennant Company	20190607	59.13	60.13	58.24	59.51	79119	57.6949	up	up	correct
TNET.US	TriNet Group Inc	20190607	65	65.71	65	65.05	370860	65.05	up	up	correct
TNK.US	Teekay Tankers Ltd	20190607	1.08	1.15	1.07	1.09	117262	8.72	up	up	correct
TNL.US	Travel + Leisure Co	20190607	41.15	42.14	41.15	41.78	516061	37.6978	up	down	incorrect
TNP.US	Tsakos Energy Navigation Limited	20190607	3.1	3.25	3.0883	3.15	377192	14.705	up	down	incorrect
TOL.US	Toll Brothers Inc	20190607	36.67	37.36	36.56	37.17	1133862	36.0442	up	down	incorrect
TPB.US	Turning Point Brands Inc	20190607	52.67	53.82	52.37	52.92	155000	52.0031	up	up	correct
TPC.US	Tutor Perini Corporation	20190607	14.81	14.92	14.68	14.79	294910	14.2761	down	down	correct
TPH.US	Tri Pointe Homes Inc	20190607	12.55	12.78	12.45	12.64	1702092	12.64	up	up	correct
TPL.US	Texas Pacific Land Corporation	20190607	751	756.87	738.1	756.3	14700	720.7941	up	down	incorrect
TPR.US	Tapestry Inc	20190607	29.71	30.29	29.48	30.25	3214990	28.6104	up	down	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20190607	13.79	13.94	13.67	13.94	139676	10.5591	up	up	correct
TPX.US	Tempur Sealy International Inc	20190607	66.6	67.45	65.49	67	2811132	16.6163	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190607	18.47	18.5685	18.41	18.52	6276	15.1843	up	up	correct
TR.US	Tootsie Roll Industries Inc	20190607	37.5631	37.8932	37.1845	37.8446	82626	35.6419	up	up	correct
TRC.US	Tejon Ranch Co	20190607	16.46	16.97	16.46	16.87	51929	16.87	up	up	correct
TREC.US	Trecora Resources	20190607	9.6	9.71	9.55	9.6	30974	9.6
TREX.US	Trex Company Inc	20190607	67.76	69.52	67.02	69.11	1774004	34.555	up	up	correct
TRGP.US	Targa Resources Corp	20190607	39.26	39.55	38.39	38.54	3019387	34.835	down	up	incorrect
TRI.US	Thomson Reuters Corporation	20190607	66	66.88	66	66.87	422200	63.8372	up	down	incorrect
TRN.US	Trinity Industries Inc	20190607	20.21	20.325	19.98	20.16	1053401	18.4725	down	down	correct
TRNO.US	Terreno Realty Corporation	20190607	46.97	47.35	46.905	47.02	328367	44.4792	up	up	correct
TROX.US	Tronox Holdings plc	20190607	10.67	11.11	10.62	10.95	1300433	10.2881	up	up	correct
TRP.US	TC Energy Corporation	20190607	49.75	50.235	49.59	50.16	1846186	43.2881	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190607	1.3	1.3	1.2	1.23	2877484	12.3	down	down	correct
TRTN.US	Triton International Limited	20190607	30.71	31.28	30.71	31	271902	27.104	up	down	incorrect
TRTX.US	TPG RE Finance Trust Inc	20190607	19.63	19.63	19.48	19.61	361633	13.6659	down	down	correct
TRU.US	TransUnion	20190607	69.21	69.92	68.96	69.58	1243200	68.9839	up	down	incorrect
TRV.US	The Travelers Companies Inc	20190607	147.93	150.02	147.93	149.53	1257881	140.6991	up	up	correct
TS.US	Tenaris S.A	20190607	24.45	24.64	24.23	24.52	1209678	22.3785	up	up	correct
TSE.US	Trinseo S.A	20190607	39.27	39.605	38.7	39.37	209692	35.8333	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20190607	5.67	5.7	5.64	5.65	167580	5.0272	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190607	19.89	19.97	19.78	19.9	360108	14.039	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190607	38.74	39	38.56	38.82	4457237	36.1983	up	up	correct
TSN.US	Tyson Foods Inc	20190607	82.11	82.905	81.97	82.45	2231922	77.7692	up	up	correct
TSQ.US	Townsquare Media Inc	20190607	5.42	5.42	5.23	5.32	12770	5.062	down	down	correct
TT.US	Trane Technologies plc	20190607	125.57	125.95	124.49	125.35	883124	93.4033	down	down	correct
TTC.US	The Toro Company	20190607	67.53	68.02	67.35	67.89	424021	65.6389	up	down	incorrect
TTE.US	TotalEnergies SE	20190607	53.28	53.7267	53.185	53.38	1588920	45.5247	up	up	correct
TTI.US	TETRA Technologies Inc	20190607	1.47	1.4872	1.43	1.46	410662	1.46	down	down	correct
TTM.US	Tata Motors Limited	20190607	12.26	12.43	12.2	12.29	851338	12.29	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190607	14.23	14.28	14.1705	14.27	9470	49.1598	up	up	correct
TU.US	TELUS Corporation	20190607	9.515	9.5425	9.41	9.42	999812	16.2049	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20190607	21.75	21.9	21.27	21.69	75061	21.69	down	up	incorrect
TUP.US	Tupperware Brands Corporation	20190607	19.43	19.87	19.25	19.81	452606	19.2135	up	up	correct
TV.US	Grupo Televisa S.A.B	20190607	9.49	9.51	9.37	9.38	3034823	9.3156	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190607	25.79	25.951	25.79	25.93	8589	24.2967	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190607	25.427	25.48	25.22	25.33	11717	23.7386	down	down	correct
TWI.US	Titan International Inc	20190607	4.46	4.5399	4.29	4.38	612725	4.3486	down	down	correct
TWLO.US	Twilio Inc	20190607	141.12	144.62	140.5	144.11	4964149	144.11	up	up	correct
TWN.US	The Taiwan Fund Inc	20190607	16.24	16.28	16.14	16.195	4438	12.2699	down	down	correct
TWO.US	Two Harbors Investment Corp	20190607	12.43	12.45	12.28	12.37	1979259	9.6145	down	down	correct
TWTR.US	Twitter Inc	20190607	36.87	38.31	36.8	37.93	15399730	37.93	up	up	correct
TX.US	Ternium S.A	20190607	23.43	23.68	23.2	23.38	307450	21.7291	down	up	incorrect
TXT.US	Textron Inc	20190607	48.61	49.365	48.44	49.11	919096	48.8829	up	up	correct
TY.US	Tri	20190607	26.27	26.58	26.27	26.51	58336	23.805	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190607	22.28	22.4227	22.19	22.35	148848	78.7078	up	up	correct
TYL.US	Tyler Technologies Inc	20190607	219	220.826	216.8	219.91	155894	219.91	up	up	correct
UA.US	Under Armour Inc	20190607	22.69	22.94	22.57	22.89	1818924	22.89	up	up	correct
UAA.US	Under Armour Inc	20190607	25.7	26.03	25.615	25.9	3349802	25.9	up	up	correct
UAN.US	CVR Partners LP	20190607	3.7	3.7	3.55	3.55	75374	31.3071	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20190607	21.64	21.84	21.56	21.76	69976	19.275	up	up	correct
UBER.US	Uber Technologies Inc	20190607	44.92	45.67	44.13	44.16	12654670	44.16	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20190607	17.34	17.34	17.14	17.24	1912	15.181	down	down	correct
UBS.US	UBS Group AG	20190607	11.84	11.88	11.77	11.8	1743519	10.8364	down	up	incorrect
UDR.US	UDR Inc	20190607	46.35	46.57	46.1	46.14	776055	42.4271	down	up	incorrect
UE.US	Urban Edge Properties	20190607	17.89	17.94	17.745	17.84	461186	15.8401	down	down	correct
UFI.US	Unifi Inc	20190607	18.07	18.29	17.75	18.18	92633	18.18	up	down	incorrect
UFS.US	Domtar Corporation	20190607	43.97	44.41	43.56	44.15	398100	41.7353	up	down	incorrect
UGI.US	UGI Corporation	20190607	54.22	54.48	53.71	53.71	788708	49.0097	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190607	104.75	105.76	103.63	104.13	158442	104.13	down	down	correct
UGP.US	Ultrapar Participações S.A	20190607	5.13	5.27	5.11	5.19	424210	4.8841	up	up	correct
UHS.US	Universal Health Services Inc	20190607	121.51	123.82	120.94	123.71	867541	122.4717	up	up	correct
UHT.US	Universal Health Realty Income Trust	20190607	84.02	84.8	83.2	83.39	39576	75.4833	down	down	correct
UI.US	Ubiquiti Inc	20190607	126.23	129.13	126.2	128.81	262230	126.4698	up	up	correct
UIS.US	Unisys Corporation	20190607	9.43	9.74	9.39	9.66	421056	9.66	up	up	correct
UL.US	Unilever PLC	20190607	62.33	62.73	62.32	62.53	621680	57.5133	up	down	incorrect
UMC.US	United Microelectronics Corporation	20190607	2.05	2.05	2.03	2.05	404579	1.8131
UMH.US	UMH Properties Inc	20190607	13.55	13.83	13.53	13.69	92118	12.1921	up	up	correct
UNF.US	UniFirst Corporation	20190607	160.54	161.24	159.4	160.19	62814	158.2985	down	down	correct
UNFI.US	United Natural Foods Inc	20190607	9.94	10.3	9.51	10.24	1505624	10.24	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190607	242.9	247.07	242.19	246.77	2837457	236.3256	up	up	correct
UNM.US	Unum Group	20190607	33.62	33.89	33.46	33.51	1323566	29.5666	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20190607	25.9	25.99	25.9	25.9551	6865	22.4104	up	up	correct
UNP.US	Union Pacific Corporation	20190607	170.95	172.53	170.53	171.97	2221174	163.2946	up	up	correct
UNVR.US	Univar Solutions Inc	20190607	21.58	21.83	21.42	21.54	2278996	21.54	down	down	correct
UPS.US	United Parcel Service Inc	20190607	98.69	98.94	98.05	98.23	2803257	91.5603	down	down	correct
URI.US	United Rentals Inc	20190607	118.7	122.81	118.577	122.23	1277599	122.23	up	up	correct
USA.US	Liberty All	20190607	6.16	6.21	6.1501	6.2	616029	4.8252	up	up	correct
USAC.US	USA Compression Partners LP	20190607	17.35	17.56	17.2901	17.47	119847	12.4603	up	down	incorrect
USB.US	U.S. Bancorp	20190607	52.58	52.89	52.45	52.67	4139730	48.1987	up	up	correct
USDP.US	USD Partners LP	20190607	10.88	10.94	10.79	10.94	35713	8.205	up	up	correct
USFD.US	US Foods Holding Corp	20190607	35.84	36.065	34.85	35.8	2591600	35.8	down	down	correct
USM.US	United States Cellular Corporation	20190607	45.8	45.9	45.24	45.66	113758	45.66	down	down	correct
USNA.US	USANA Health Sciences Inc	20190607	74.9	76	73.82	74.08	170354	74.08	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190607	118.37	119.98	117.84	118	62483	115.4931	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20190607	5.13	5.19	5.01	5.14	113677	5.14	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190607	24.98	25.09	24.76	24.81	201540	20.5413	down	down	correct
UTI.US	Universal Technical Institute Inc	20190607	3.33	3.43	3.31	3.43	1545	3.43	up	up	correct
UTL.US	Unitil Corporation	20190607	58.88	59.79	58.42	58.47	68069	54.0494	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20190607	29.34	29.61	28.91	28.92	119856	26.5531	down	down	correct
UVV.US	Universal Corporation	20190607	60.08	61.455	60.08	60.51	253711	52.1154	up	up	correct
V.US	Visa Inc	20190607	168	171.61	167.8	170.05	10529170	167.4561	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190607	91.34	95.12	91.23	93.44	319768	91.5415	up	up	correct
VALE.US	Vale S.A.	20190607	12.48	12.66	12.44	12.53	16036320	9.9362	up	up	correct
VAPO.US	Vapotherm Inc	20190607	18.42	18.56	17.57	18.45	40061	18.45	up	up	correct
VATE.US	Innovate Corp	20190607	2.44	2.44	2.32	2.34	235680	2.34	down	down	correct
VBF.US	Invesco Bond Fund	20190607	18.84	18.9	18.795	18.85	47424	16.139	up	down	incorrect
VCIF.US	Vertical Capital Income Fund	20190607	7.44	8.08	7.44	7.88	222978	6.5789	up	up	correct
VCRA.US	Vocera Communications Inc	20190607	32.77	32.8	30.39	30.52	322787	30.52	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20190607	12.56	12.6	12.53	12.55	79318	11.2273	down	down	correct
VEC.US	Vectrus Inc	20190607	36.28	37.64	36.28	36.83	44208	36.83	up	up	correct
VEDL.US	Vedanta Limited	20190607	9.42	9.63	9.42	9.59	473690	7.9315	up	down	incorrect
VEEV.US	Veeva Systems Inc	20190607	160.59	164.6	160.04	162.2	1949838	162.2	up	up	correct
VER.US	VEREIT Inc	20190607	9.06	9.1252	9.02	9.04	13285386	39.3746	down	down	correct
VET.US	Vermilion Energy Inc	20190607	21.34	21.52	21.03	21.43	328712	18.8031	up	up	correct
VFC.US	V.F. Corporation	20190607	84.53	84.92	84.03	84.71	1297353	79.5906	up	up	correct
VGI.US	Virtus Global Multi	20190607	12.59	12.64	12.58	12.59	74553	9.9608
VGM.US	Invesco Trust for Investment Grade Municipals	20190607	12.45	12.5	12.45	12.47	61859	11.0093	up	up	correct
VGR.US	Vector Group Ltd	20190607	9.5238	9.581	9.4476	9.5048	832881	7.5785	down	down	correct
VHC.US	VirnetX Holding Corp	20190607	6.12	6.2	6.01	6.08	242681	5.2151	down	down	correct
VHI.US	Valhi Inc	20190607	2.1	2.16	2.08	2.15	121084	24.1404	up	down	incorrect
VICI.US	VICI Properties Inc	20190607	22.57	22.595	22.15	22.15	2075729	19.1472	down	down	correct
VIIX.US	VelocityShares VIX Short	20190607	11.73	11.89	11.69	11.89	96373	59.45	up	up	correct
VIPS.US	Vipshop Holdings Limited	20190607	7.08	7.39	7.05	7.23	5043455	7.23	up	up	correct
VIV.US	Telefônica Brasil S.A	20190607	12.81	12.82	12.62	12.7	3615328	10.4399	down	down	correct
VKQ.US	Invesco Municipal Trust	20190607	12.28	12.33	12.25	12.31	69765	10.87	up	up	correct
VLO.US	Valero Energy Corporation	20190607	74.45	75.2	74.07	74.73	2847311	65.1363	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190607	9.19	9.19	9.1	9.1	229577	9.1	down	down	correct
VLT.US	Invesco High Income Trust II	20190607	14.43	14.44	14.3784	14.415	5465	11.5585	down	down	correct
VMC.US	Vulcan Materials Company	20190607	135.56	135.56	134.09	134.38	946478	131.2638	down	down	correct
VMI.US	Valmont Industries Inc	20190607	117.46	117.85	116.48	117	73314	113.2677	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20190607	12.2	12.22	12.1849	12.22	55623	10.7925	up	up	correct
VNCE.US	Vince Holding Corp	20190607	13.49	13.5	13.3	13.47	10990	13.47	down	down	correct
VNE.US	Veoneer Inc	20190607	17.06	17.45	16.83	16.92	2037683	16.92	down	down	correct
VNO.US	Vornado Realty Trust	20190607	68.54	68.85	68.32	68.37	549629	58.3704	down	up	incorrect
VNTR.US	Venator Materials PLC	20190607	4.69	4.81	4.6381	4.75	302679	4.75	up	up	correct
VOC.US	VOC Energy Trust	20190607	4.46	4.59	4.38	4.51	43586	3.4111	up	up	correct
VOYA.US	Voya Financial Inc	20190607	54.52	54.62	53.79	53.82	943937	52.5106	down	down	correct
VPG.US	Vishay Precision Group Inc	20190607	37.32	38.46	37.135	37.83	32318	37.83	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190607	12.8	12.91	12.7677	12.86	81463	11.4057	up	down	incorrect
VRS.US	Verso Corporation	20190607	16.75	17.35	16.5569	17.26	346434	13.0355	up	up	correct
VRT.US	Vertiv Holdings Co	20190607	10.1	10.1	10.09	10.1	35200	10.0907
VRTV.US	Veritiv Corporation	20190607	18.87	19.22	18.8	19.11	53986	19.11	up	up	correct
VSH.US	Vishay Intertechnology Inc	20190607	15.84	16.09	15.62	15.86	956743	14.9944	up	up	correct
VST.US	Vistra Corp	20190607	24.72	24.81	24.29	24.31	4268620	22.5045	down	down	correct
VSTO.US	Vista Outdoor Inc	20190607	8.13	8.35	8.1	8.29	283964	8.29	up	down	incorrect
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190607	10.9	10.92	10.87	10.88	146796	8.8677	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190607	13.3	13.32	13.23	13.32	27964	11.9071	up	down	incorrect
VTOL.US	Bristow Group Inc	20190607	7.19	7.37	7.06	7.24	29993	21.72	up	up	correct
VTR.US	Ventas Inc	20190607	64.37	64.98	63.88	64.62	2465688	57.2957	up	up	correct
VVI.US	Viad Corp	20190607	64.67	65.1603	63.87	64.24	100662	63.8402	down	down	correct
VVR.US	Invesco Senior Income Trust	20190607	4.15	4.17	4.13	4.14	429187	3.4511	down	up	incorrect
VVV.US	Valvoline Inc	20190607	18.85	18.92	18.56	18.79	570311	17.9604	down	down	correct
VZ.US	Verizon Communications Inc	20190607	58	58.1368	57.15	57.24	11656623	51.3846	down	down	correct
W.US	Wayfair Inc	20190607	154.02	156.96	152.87	154.28	878195	154.28	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190607	67.58	68	66.94	67.37	1302842	66.3108	down	down	correct
WAL.US	Western Alliance Bancorporation	20190607	44.01	44.07	43.59	43.75	476180	41.7439	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190607	25.93	26.01	25.92	26.01	8486	22.3179	up	up	correct
WAT.US	Waters Corporation	20190607	209	210.14	208.15	208.77	345721	208.77	down	down	correct
WBK.US	Westpac Banking Corporation	20190607	19.59	19.72	19.59	19.65	220580	17.8559	up	down	incorrect
WBS.US	Webster Financial Corporation	20190607	47.34	47.45	46.61	46.61	372114	42.2509	down	down	correct
WBT.US	Welbilt Inc	20190607	15.82	15.97	15.68	15.93	860728	15.93	up	up	correct
WCC.US	WESCO International Inc	20190607	48.85	49.2	48.57	48.9	349628	48.9	up	down	incorrect
WCN.US	Waste Connections Inc	20190607	93.79	94.84	93.46	93.88	908684	92.1482	up	up	correct
WD.US	Walker & Dunlop Inc	20190607	52.75	52.8842	52.3846	52.54	120221	49.7937	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20190607	13.53	13.6	13.3902	13.6	31276	11.721	up	up	correct
WEC.US	WEC Energy Group Inc	20190607	84	84.55	82.91	82.96	1526652	77.3696	down	down	correct
WEI.US	Weidai Ltd	20190607	9.6	9.6	9.3764	9.3764	840	9.3764	down	down	correct
WELL.US	Welltower Inc	20190607	83.12	83.87	82.78	83.23	2268587	75.388	up	up	correct
WES.US	Western Midstream Partners LP	20190607	28.85	29.296	28.85	28.85	650371	22.3069
WEX.US	WEX Inc	20190607	196.63	199.32	195.55	198.33	338418	198.33	up	up	correct
WF.US	Woori Financial Group Inc	20190607	36.54	36.54	35.13	35.18	23474	31.7377	down	down	correct
WFC.US	Wells Fargo & Company	20190607	45.9	46.16	45.545	45.63	14980033	42.3892	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20190607	41.15	41.15	41.15	41.15	0	39.9217
WGO.US	Winnebago Industries Inc	20190607	33.59	34.52	33.34	34.41	449717	33.6125	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190607	55.49	56.68	55.49	56.37	632100	54.1569	up	up	correct
WHD.US	Cactus Inc	20190607	32.77	33.1	32.22	32.76	449776	31.9021	down	down	correct
WHG.US	Westwood Holdings Group Inc	20190607	29.16	29.58	28.98	29.27	44281	24.2345	up	up	correct
WHR.US	Whirlpool Corporation	20190607	128.14	129.32	127.44	128.74	465639	119.436	up	up	correct
WIA.US	Western Asset Inflation	20190607	11.25	11.33	11.25	11.32	43882	9.2345	up	down	incorrect
WIT.US	Wipro Limited	20190607	4.51	4.545	4.505	4.51	760648	4.484
WIW.US	Western Asset Inflation	20190607	10.93	11.03	10.88	11.03	98685	9.7088	up	up	correct
WK.US	Workiva Inc	20190607	54.22	55.28	53.93	54.27	331913	54.27	up	up	correct
WLK.US	Westlake Chemical Corporation	20190607	63.61	64.25	62.39	63.47	854210	61.0019	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20190607	23.95	23.95	23.6471	23.88	54853	19.397	down	down	correct
WM.US	Waste Management Inc	20190607	114.24	115.42	114.05	114.36	1566487	109.4525	up	up	correct
WMB.US	The Williams Companies Inc	20190607	27.66	27.96	27.61	27.76	7688807	23.24	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190607	9.74	9.745	9.62	9.65	287547	7.9439	down	down	correct
WMK.US	Weis Markets Inc	20190607	37.57	38.22	37.15	37.98	63988	35.5828	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20190607	30.2	30.55	30.11	30.35	159636	29.8729	up	up	correct
WMT.US	Walmart Inc	20190607	105.23	106.36	105.05	106.06	6809377	101.7263	up	up	correct
WNC.US	Wabash National Corporation	20190607	14.41	14.58	14.36	14.48	244076	13.6207	up	up	correct
WNS.US	WNS (Holdings) Limited	20190607	58.3	59.86	58.3	58.76	156123	58.76	up	up	correct
WOLF.US	Wolfspeed Inc	20190607	56.55	57.34	56.19	57.13	1033992	57.13	up	up	correct
WOR.US	Worthington Industries Inc	20190607	35.68	35.83	35.34	35.58	159414	33.3404	down	up	incorrect
WOW.US	WideOpenWest Inc	20190607	7.28	7.31	7.195	7.29	190418	7.29	up	up	correct
WPC.US	W. P. Carey Inc	20190607	85	85.68	84	85.03	689230	73.6246	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190607	23	23.195	22.79	22.91	1693074	22.2211	down	down	correct
WPP.US	WPP plc	20190607	62.97	63.35	62.7	62.71	142448	53.328	down	down	correct
WRB.US	W. R. Berkley Corporation	20190607	64.17	64.625	64.155	64.31	600725	60.7233	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20190607	27.68	27.87	27.465	27.47	347685	24.2797	down	down	correct
WRI.US	Weingarten Realty Investors	20190607	28.4	28.46	28.12	28.2	704950	24.8769	down	up	incorrect
WRK.US	WestRock Company	20190607	36.5	36.995	36.06	36.42	1739475	33.8246	down	down	correct
WSM.US	Williams	20190607	57.75	58.22	56.72	56.78	1605872	53.727	down	down	correct
WSO.US	Watsco Inc	20190607	167.04	169.255	166.9719	167.72	175649	153.9999	up	down	incorrect
WSR.US	Whitestone REIT	20190607	12.67	12.75	12.6	12.68	132293	10.7837	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190607	118.59	119.72	118.19	119.31	251636	118.4195	up	up	correct
WTI.US	W&T Offshore Inc	20190607	4.33	4.435	4.22	4.33	2315434	4.33
WTM.US	White Mountains Insurance Group Ltd	20190607	989.07	991.98	984	991.65	8836	989.5998	up	down	incorrect
WTRG.US	Essential Utilities Inc	20190607	41.08	41.51	40.84	40.84	1406939	38.6898	down	down	correct
WTRU.US	Aqua America Inc	20190607	56.88	57.36	56.78	56.78	383200	49.9041	down	down	correct
WTS.US	Watts Water Technologies Inc	20190607	87.05	87.61	86.725	87.35	89217	85.5313	up	up	correct
WTTR.US	Select Energy Services Inc	20190607	11.01	11.27	10.91	11.11	506378	11.11	up	up	correct
WU.US	The Western Union Company	20190607	20.08	20.28	20.01	20.15	3400455	18.0705	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20190607	73.95	74.59	73.12	73.28	736946	71.443	down	up	incorrect
WWW.US	Wolverine World Wide Inc	20190607	28.43	28.67	28.12	28.5	475934	27.4755	up	up	correct
WY.US	Weyerhaeuser Company	20190607	23.2	23.88	22.95	23.79	9135575	22.0829	up	up	correct
X.US	United States Steel Corporation	20190607	13.21	13.66	12.97	13.58	17675561	13.3643	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190607	9.6	9.65	9.4127	9.51	48640	7.1755	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20190607	20.98	21.17	20.87	21.01	927983	19.67	up	down	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20190607	4.4	4.48	4.4	4.46	101864	3.964	up	down	incorrect
XOM.US	Exxon Mobil Corporation	20190607	74.51	74.9632	74.43	74.58	9095481	63.4987	up	up	correct
XPO.US	XPO Logistics Inc	20190607	53.625	54.5046	53.3651	53.755	732838	31.2893	up	up	correct
XPRO.US	Frank’s International NV	20190607	36.24	36.96	35.82	36.6	152700	36.6	up	up	correct
XYF.US	X Financial	20190607	3.8638	3.97	3.86	3.95	13854	11.85	up	up	correct
XYL.US	Xylem Inc	20190607	79.7	80.15	78.7	79.56	606412	77.3084	down	down	correct
Y.US	Alleghany Corporation	20190607	693.49	693.49	688.56	690.74	53587	676.019	down	down	correct
YELP.US	Yelp Inc	20190607	31.68	31.8	31.39	31.48	1010334	31.48	down	down	correct
YETI.US	YETI Holdings Inc	20190607	23.76	25.34	23.75	25.16	1476379	25.16	up	up	correct
YEXT.US	Yext Inc	20190607	18.36	18.5829	18.15	18.44	685557	18.44	up	up	correct
YPF.US	YPF Sociedad Anónima	20190607	15.33	15.69	15.19	15.64	1189174	15.5195	up	up	correct
YRD.US	Yiren Digital Ltd	20190607	14.55	14.83	14.28	14.68	76215	14.68	up	up	correct
YUM.US	Yum! Brands Inc	20190607	108.79	109.634	108.56	109.07	1318211	104.4179	up	up	correct
YUMC.US	Yum China Holdings Inc	20190607	40.51	41.07	40.25	40.87	4368200	40.1214	up	down	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20190607	120.91	121.11	119.46	120.73	758934	118.3571	down	down	correct
ZEN.US	Zendesk Inc	20190607	86.44	89.57	86.34	89.37	2151397	89.37	up	up	correct
ZEPP.US	Zepp Health Corporation	20190607	8.27	8.83	8.17	8.67	365253	8.67	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20190607	31.94	32.59	31.94	32.13	29142	31.8393	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20190607	17.35	17.83	17.35	17.56	4855932	17.2251	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190607	11.3	11.39	11.3	11.38	62192	8.9316	up	up	correct
ZTS.US	Zoetis Inc	20190607	109.05	110.9	109.05	110.06	1964788	108.5373	up	up	correct
ZUO.US	Zuora Inc	20190607	14.5	14.98	14.4	14.56	2069643	14.56	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190607	28.26	28.66	27.96	28.11	746500	27.6667	down	down	correct
ZYME.US	Zymeworks Inc	20190607	20.12	20.96	20.12	20.93	175634	20.93	up	up	correct