CollectAI

close-nyse_stocks

2019/06/11

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190611	72.25	72.6	69.81	70.09	1748246	68.7992	down	down	correct
AA.US	Alcoa Corporation	20190611	22.4	22.5	21.66	21.67	3015195	21.6228	down	down	correct
AAIC.US	PC	20190611	21.99	21.99	21.75	21.93	11914	16.9323	down	down	correct
AAP.US	Advance Auto Parts Inc	20190611	153.76	153.84	150.32	152.17	1469249	148.4945	down	down	correct
AAT.US	American Assets Trust Inc	20190611	45.6	46.05	44.245	45.35	1113817	41.8061	down	down	correct
AB.US	AllianceBernstein Holding L.P	20190611	28.2	28.456	27.851	28.07	340447	22.6256	down	down	correct
ABB.US	ABB Ltd	20190611	19.53	19.57	19.365	19.43	1302447	18.0897	down	down	correct
ABBV.US	AbbVie Inc	20190611	77.49	78.9	77.49	78.17	4210211	68.6173	up	down	incorrect
ABC.US	AmerisourceBergen Corporation	20190611	85	85.27	84.4538	84.72	1253902	81.2229	down	down	correct
ABEV.US	Ambev S.A	20190611	4.58	4.65	4.545	4.61	26309230	4.1927	up	down	incorrect
ABG.US	Asbury Automotive Group Inc	20190611	79.21	80.49	79.05	79.4	162892	79.4	up	up	correct
ABM.US	ABM Industries Incorporated	20190611	39.82	39.83	38.98	39.62	436745	37.7181	down	down	correct
ABT.US	Abbott Laboratories	20190611	81.79	82	80.63	81.12	3905452	78.039	down	down	correct
AC.US	Associated Capital Group Inc	20190611	37.34	37.66	36.695	37.31	5124	36.5403	down	down	correct
ACA.US	Arcosa Inc	20190611	39.06	39.06	36.72	36.86	284911	36.4576	down	down	correct
ACC.US	American Campus Communities Inc	20190611	46.86	46.99	46.47	46.95	409605	42.0457	up	up	correct
ACCO.US	ACCO Brands Corporation	20190611	7.84	7.96	7.78	7.83	454472	7.1869	down	down	correct
ACEL.US	WS	20190611	10.302	10.33	10.235	10.315	1587	8.915	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20190611	9.06	9.08	9.01	9.08	60281	9.08	up	down	incorrect
ACM.US	AECOM	20190611	33.73	33.795	33.33	33.43	1244197	33.43	down	up	incorrect
ACN.US	Accenture plc	20190611	185.76	186.6755	183.07	183.37	1423354	177.5067	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190611	15.11	15.11	14.96	15.05	167978	11.4782	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190611	22.81	22.951	22.66	22.88	44967	15.7314	up	up	correct
ADM.US	Archer	20190611	40.21	40.26	39.95	40.17	2239909	37.2771	down	up	incorrect
ADNT.US	Adient plc	20190611	21.19	22.37	21.02	21.72	1869400	21.72	up	up	correct
ADT.US	ADT Inc	20190611	6.22	6.25	6.12	6.14	2682293	5.4164	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20190611	15.26	15.27	15.14	15.21	123806	11.3499	down	down	correct
AEE.US	Ameren Corporation	20190611	75.41	75.58	74.405	74.93	1084575	70.2021	down	down	correct
AEG.US	Aegon N.V	20190611	4.88	4.9	4.84	4.84	2179960	4.361	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20190611	45.79	46.115	45.35	46.09	883636	44.1098	up	up	correct
AENZ.US	Aenza S.A.A	20190611	3.39	3.39	3.3	3.39	11875	3.39
AEO.US	American Eagle Outfitters Inc	20190611	16.86	17.3	16.77	16.87	5264035	15.5785	up	up	correct
AER.US	AerCap Holdings N.V	20190611	48.21	48.73	48.05	48.42	604399	48.42	up	up	correct
AES.US	The AES Corporation	20190611	16.47	16.61	16.24	16.38	6020556	15.2116	down	up	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20190611	13.24	13.29	13.225	13.25	41580	12.341	up	up	correct
AFG.US	American Financial Group Inc	20190611	101.42	101.61	100.21	101.06	400058	76.0062	down	down	correct
AFGB.US	American Financial Group Inc	20190611	26.49	26.6	26.49	26.56	9404	23.4578	up	up	correct
AFI.US	Armstrong Flooring Inc	20190611	11.23	11.36	11.18	11.29	217318	11.29	up	up	correct
AFL.US	Aflac Incorporated	20190611	54.57	54.78	53.92	54.04	2685211	50.7939	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190611	14.89	14.91	14.87	14.91	38198	12.3755	up	up	correct
AG.US	First Majestic Silver Corp	20190611	6.26	6.47	6.22	6.47	1882934	6.4627	up	up	correct
AGCO.US	AGCO Corporation	20190611	70.77	71.62	69.93	70.39	403906	67.264	down	up	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190611	9.4	9.53	9.37	9.37	57248	7.7331	down	down	correct
AGI.US	Alamos Gold Inc	20190611	5.27	5.33	5.12	5.25	2376874	5.1077	down	down	correct
AGO.US	Assured Guaranty Ltd	20190611	42.25	42.32	41.77	41.93	641441	39.7381	down	down	correct
AGR.US	Avangrid Inc	20190611	51.36	51.4168	50.5	50.73	348377	46.3964	down	down	correct
AGRO.US	Adecoagro S.A	20190611	7.18	7.2474	6.95	7.06	471664	7.06	down	down	correct
AGS.US	PlayAGS Inc	20190611	18.16	18.16	17.75	17.96	250599	17.96	down	down	correct
AGX.US	Argan Inc	20190611	42	42.67	40.53	41.31	358267	37.356	down	down	correct
AHT.US	PI	20190611	23.4638	23.4638	23.13	23.2311	30180	20.472	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190611	24.25	24.4005	24.25	24.35	1099	20.4574	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20190611	14.8	14.8	14.5001	14.74	36745	12.1481	down	down	correct
AIG.US	PA	20190611	26.04	26.04	25.98	26	85733	22.7288	down	up	incorrect
AIN.US	Albany International Corp	20190611	75.08	75.7	74.02	74.96	431542	72.7827	down	down	correct
AIR.US	AAR Corp	20190611	34.06	34.13	32.82	32.95	193387	32.6514	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20190611	58.44	58.72	56.64	56.82	405101	54.2962	down	down	correct
AIV.US	Apartment Investment and Management Company	20190611	5.5255	5.5255	5.4481	5.5008	436151	5.011	down	down	correct
AIW.US	Arlington Asset Investment Corp	20190611	24.52	24.52	24.52	24.52	100	21.3327
AIZ.US	Assurant Inc	20190611	104	104.47	103.29	104	679912	99.5453
AJG.US	Arthur J. Gallagher & Co	20190611	88.01	88.31	87.22	87.45	671170	84.0313	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190611	40.6	40.76	39.68	40.26	653906	36.2786	down	down	correct
AJX.US	Great Ajax Corp	20190611	12.95	12.955	12.84	12.91	77641	10.6511	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190611	25.49	25.49	25.3535	25.45	3825	21.135	down	down	correct
AKO.US	B	20190611	20.65	21.01	20.63	20.7	1290	18.3025	up	up	correct
AKR.US	Acadia Realty Trust	20190611	28.25	28.41	27.72	27.82	600906	25.8127	down	down	correct
AL.US	PA	20190611	26.68	26.68	26.603	26.66	7879	22.9418	down	down	correct
ALB.US	Albemarle Corporation	20190611	72.24	73.85	71.73	73.43	2485642	70.4876	up	up	correct
ALC.US	Alcon AG	20190611	59.34	59.47	59.04	59.23	563106	59.0583	down	down	correct
ALE.US	ALLETE Inc	20190611	84.79	84.79	83.895	84.15	194689	76.7034	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20190611	23.7	23.78	23.18	23.51	310754	21.9485	down	up	incorrect
ALG.US	Alamo Group Inc	20190611	99.5	100.23	97.28	97.63	41039	96.576	down	down	correct
ALIN.US	PE	20190611	17.4	17.75	17.4	17.45	11078	13.9675	up	up	correct
ALK.US	Alaska Air Group Inc	20190611	61	61.28	60.53	60.76	645385	59.7683	down	down	correct
ALL.US	The Allstate Corporation	20190611	101.05	101.37	99.73	100.43	1488066	94.861	down	down	correct
ALLE.US	Allegion plc	20190611	105.91	105.99	104.26	105	534408	101.8348	down	down	correct
ALLY.US	PA	20190611	26.14	26.175	26.05	26.1	74052	26.1	down	up	incorrect
ALP.US	PQ	20190611	25.96	25.98	25.8	25.81	11628	22.6723	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20190611	44.49	44.77	43.93	43.95	1613900	42.04	down	down	correct
ALV.US	Autoliv Inc	20190611	68.76	69.18	68.19	68.24	621970	64.9784	down	down	correct
ALX.US	Alexander's Inc	20190611	376.3	377.25	371.01	377.25	10710	322.2189	up	up	correct
AM.US	Antero Midstream Corporation	20190611	12.8	12.865	12.385	12.71	3944422	8.4878	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190611	14.85	14.91	14.7	14.87	334676	14.87	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190611	11	11.18	10.965	11.04	1514366	10.5341	up	up	correct
AMCR.US	Amcor plc	20190611	11.11	11.35	11.06	11.18	35902400	10.0444	up	up	correct
AME.US	AMETEK Inc	20190611	87.28	87.66	86.025	86.3	890855	84.7267	down	down	correct
AMG.US	Affiliated Managers Group Inc	20190611	91.25	91.82	89.7	90.01	268336	88.9222	down	down	correct
AMH.US	PH	20190611	26.12	26.12	25.88	25.88	3014	22.0444	down	up	incorrect
AMN.US	AMN Healthcare Services Inc	20190611	52.44	52.54	50.66	51.23	264250	51.23	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20190611	14.81	15.1	14.81	14.98	6916	13.8946	up	down	incorrect
AMP.US	Ameriprise Financial Inc	20190611	152.39	153	151.07	151.92	748051	143.4688	down	down	correct
AMPY.US	Amplify Energy Corp	20190611	6.45	6.49	6.2	6.21	120337	6.21	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20190611	52.82	53.58	52.18	52.68	158270	52.68	down	down	correct
AMRC.US	Ameresco Inc	20190611	14.05	14.09	13.64	13.76	100241	13.76	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190611	7.71	7.74	7.355	7.45	985620	7.45	down	down	correct
AMT.US	American Tower Corporation (REIT)	20190611	209.84	210.47	207.4701	208.97	1715564	198.4732	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20190611	15.05	15.14	14.95	15.02	2544253	13.9406	down	down	correct
AN.US	AutoNation Inc	20190611	40.95	41.32	40.58	40.88	520841	40.88	down	down	correct
ANET.US	Arista Networks Inc	20190611	252	254.07	241.115	243	3379252	60.75	down	down	correct
ANF.US	Abercrombie & Fitch Co	20190611	15.49	15.95	15.425	15.51	3042382	14.9004	up	up	correct
ANH.US	PC	20190611	25.3634	25.3896	25.3634	25.3766	1336	21.7688	up	up	correct
ANTM.US	Anthem Inc	20190611	282.14	285.86	281.87	283.45	1485589	274.6694	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190611	8.13	8.175	8.105	8.13	373954	6.6733
AON.US	Aon plc	20190611	191.47	191.97	188.69	189.45	878675	185.4002	down	down	correct
AOS.US	A. O. Smith Corporation	20190611	44.87	44.93	44.28	44.59	2520007	42.5251	down	down	correct
AP.US	Ampco	20190611	4.26	4.26	4.03	4.11	40998	4.11	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20190611	25.74	26.04	25.26	25.33	551643	20.3119	down	down	correct
APD.US	Air Products and Chemicals Inc	20190611	222.99	223.34	218.1318	219.05	1552879	207.6611	down	down	correct
APH.US	Amphenol Corporation	20190611	95.73	97.01	95.2	95.54	3197224	46.5146	down	up	incorrect
APLE.US	Apple Hospitality REIT Inc	20190611	15.88	15.95	15.77	15.92	1113585	14.9962	up	up	correct
APO.US	PB	20190611	25.81	25.89	25.8	25.8	14072	22.2365	down	down	correct
APRN.US	Blue Apron Holdings Inc	20190611	0.6	0.64	0.6	0.6003	120739	9.0045	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20190611	16.06	16.24	15.7	15.76	277901	12.6887	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20190611	12.13	12.19	12.04	12.13	295480	10.8873
AQNA.US	AQNA	20190611	26.62	26.62	26.52	26.55	17278	22.6431	down	down	correct
AQNB.US	AQNB	20190611	25.65	25.65	25.535	25.6	86200	22.0673	down	up	incorrect
AQUA.US	Evoqua Water Technologies Corp	20190611	13.31	13.51	12.73	12.82	338105	12.82	down	up	incorrect
AR.US	Antero Resources Corporation	20190611	6.3	6.37	6.055	6.08	7655857	6.08	down	up	incorrect
ARC.US	ARC Document Solutions Inc	20190611	2.13	2.15	2.11	2.14	45185	2.0304	up	up	correct
ARCH.US	Arch Resources Inc	20190611	89.72	91.12	89	89.53	197334	87.3015	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20190611	6.6	6.75	6.43	6.65	363455	6.2378	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190611	15.14	15.18	15.08	15.14	67090	12.1314
ARE.US	Alexandria Real Estate Equities Inc	20190611	150.96	151.03	149.28	151.03	545070	141.5024	up	down	incorrect
ARES.US	Ares Management Corporation	20190611	26.18	26.18	25.74	25.89	1035232	23.3731	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190611	25.3405	25.43	25.3405	25.3632	12445	21.6506	up	down	incorrect
ARGO.US	Argo Group International Holdings Ltd	20190611	72.99	73.34	72.22	72.56	160241	68.1136	down	up	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20190611	18.7	18.725	18.56	18.62	934000	13.8877	down	down	correct
ARL.US	American Realty Investors Inc	20190611	12.37	12.37	12.239	12.24	1417	12.24	down	down	correct
ARLO.US	Arlo Technologies Inc	20190611	3.65	3.69	3.61	3.63	415202	3.63	down	up	incorrect
ARMK.US	Aramark	20190611	35	35.42	34.87	35.06	2360803	33.9341	up	up	correct
AROC.US	Archrock Inc	20190611	9.73	9.8327	9.6	9.74	877761	8.0961	up	up	correct
ARW.US	Arrow Electronics Inc	20190611	69.59	70.14	69.21	69.67	567460	69.67	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190611	10.15	10.3169	10.15	10.24	120682	10.2103	up	up	correct
ASC.US	Ardmore Shipping Corporation	20190611	6.72	6.79	6.59	6.63	126920	6.5757	down	up	incorrect
ASG.US	Liberty All	20190611	5.73	5.8	5.6603	5.76	194463	4.5275	up	up	correct
ASGN.US	ASGN Incorporated	20190611	58.44	59.01	56.86	57.02	284422	57.02	down	up	incorrect
ASH.US	Ashland Global Holdings Inc	20190611	79.46	80.1	78.13	78.4	529836	75.6838	down	down	correct
ASIX.US	AdvanSix Inc	20190611	26.68	27.07	26.5	26.6	268802	26.5308	down	down	correct
ASPN.US	Aspen Aerogels Inc	20190611	5.2	5.2	4.97	5.15	29589	5.15	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190611	168.68	170.42	166.82	170.06	34943	166.3215	up	down	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20190611	3.77	3.8	3.75	3.78	1227918	3.4209	up	up	correct
ATCO.US	PI	20190611	25.1	25.1	24.83	24.83	10791	20.287	down	down	correct
ATEN.US	A10 Networks Inc	20190611	6.25	6.25	6.08	6.11	619796	6.0915	down	down	correct
ATGE.US	Adtalem Global Education Inc	20190611	44.48	44.57	43.84	43.93	261730	43.93	down	up	incorrect
ATHM.US	Autohome Inc	20190611	96.04	96.72	91.41	92.15	603762	90.516	down	up	incorrect
ATI.US	Allegheny Technologies Incorporated	20190611	24.65	24.87	23.89	24.07	1009995	24.07	down	down	correct
ATKR.US	Atkore Inc	20190611	25.59	25.73	24.52	24.57	433174	24.57	down	down	correct
ATO.US	Atmos Energy Corporation	20190611	103.14	103.83	102.09	102.62	477117	97.4002	down	up	incorrect
ATR.US	AptarGroup Inc	20190611	124	124.445	121.21	122.58	365595	119.0378	down	down	correct
ATTO.US	Atento S.A	20190611	2.54	2.62	2.45	2.51	213625	12.618	down	down	correct
ATUS.US	Altice USA Inc	20190611	24.74	24.86	23.84	24.4	10354615	24.4	down	down	correct
AU.US	AngloGold Ashanti Limited	20190611	14.37	14.61	14.22	14.44	2919799	13.9902	up	up	correct
AUD.US	Audacy Inc	20190611	5.95	6	5.87	5.93	1147183	5.7335	down	down	correct
AUST.US	Austin Gold Corp.	20190611	17.01	17.1	17.01	17.1	11438	17.1	up	up	correct
AUY.US	Yamana Gold Inc	20190611	1.92	2.01	1.92	1.97	7313864	1.8889	up	down	incorrect
AVA.US	Avista Corporation	20190611	43.6	43.95	43.31	43.71	444336	39.6376	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190611	7.22	7.33	7.16	7.23	61542	6.3164	up	down	incorrect
AVB.US	AvalonBay Communities Inc	20190611	209.66	210.055	207.39	209.34	527983	193.3907	down	down	correct
AVD.US	American Vanguard Corporation	20190611	13.75	13.89	13.58	13.87	84423	13.7126	up	up	correct
AVK.US	Advent Convertible and Income Fund	20190611	14.84	14.98	14.79	14.88	138028	11.3442	up	up	correct
AVLR.US	Avalara Inc	20190611	71.16	71.64	66.75	67.5	1968732	66.8647	down	down	correct
AVNS.US	Avanos Medical Inc	20190611	41.3	42.22	41.291	42.14	352989	42.14	up	up	correct
AVNT.US	Avient Corporation	20190611	30.76	30.76	29.17	29.62	1603145	27.6976	down	down	correct
AVTR.US	PA	20190611	17.62	17.83	17.47	17.6	7227196	11.9216	down	down	correct
AVY.US	Avery Dennison Corporation	20190611	113.44	113.97	112.07	112.27	590415	107.6983	down	down	correct
AVYA.US	Avaya Holdings Corp	20190611	12.39	12.5	12.03	12.11	852041	12.11	down	up	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20190611	11.64	11.65	11.585	11.63	205183	9.804	down	down	correct
AWI.US	Armstrong World Industries Inc	20190611	97.22	97.43	94.58	94.97	383600	92.7748	down	up	incorrect
AWK.US	American Water Works Company Inc	20190611	115.81	116.39	114.66	115.38	966597	111.0503	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190611	6.15	6.19	6.09	6.13	355870	4.926	down	down	correct
AWR.US	American States Water Company	20190611	74.26	74.75	73.19	73.82	171500	70.953	down	down	correct
AX.US	Axos Financial Inc	20190611	28.61	28.82	28.15	28.37	178596	28.37	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190611	11.66	11.915	11.545	11.68	1053669	11.68	up	up	correct
AXP.US	American Express Company	20190611	123.55	124.74	123.08	123.23	3303845	118.8459	down	down	correct
AXR.US	AMREP Corporation	20190611	5.2228	5.24	5.2228	5.24	1815	5.24	up	up	correct
AXS.US	PE	20190611	24.93	24.95	24.848	24.9	34666	21.6972	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20190611	25.64	25.88	25.56	25.69	2681600	25.69	up	up	correct
AYI.US	Acuity Brands Inc	20190611	135.14	136.85	132.7	133.57	272202	132.1583	down	down	correct
AYX.US	Alteryx Inc	20190611	98.2	99.85	93.71	95.78	1948066	95.78	down	down	correct
AZO.US	AutoZone Inc	20190611	1114.23	1119	1092.97	1095.39	279749	1095.39	down	up	incorrect
AZRE.US	Azure Power Global Limited	20190611	11.5	11.7238	10.4	11.45	96462	11.45	down	down	correct
AZUL.US	Azul S.A	20190611	34.08	34.22	32.66	33.8	775972	33.8	down	down	correct
AZZ.US	AZZ Inc	20190611	44.2	44.89	43.64	43.84	82284	42.0589	down	down	correct
B.US	Barnes Group Inc	20190611	56.07	56.75	55.36	55.66	125038	53.7971	down	down	correct
BA.US	The Boeing Company	20190611	355.42	355.473	348.13	349.33	2702727	343.1081	down	up	incorrect
BABA.US	Alibaba Group Holding Limited	20190611	164.2	165.68	161.9245	162.65	23408400	162.65	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190611	14.5	14.52	14.438	14.52	15062	13.3001	up	down	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20190611	65.99	66.17	64.4854	64.95	653963	62.2076	down	up	incorrect
BAK.US	Braskem S.A	20190611	17.025	17.88	16.92	17.7	292286	15.0862	up	up	correct
BALY.US	Bally's Corporation	20190611	31.22	31.395	30.99	31.18	163222	31.18	down	down	correct
BAM.US	Brookfield Asset Management Inc	20190611	47.6509	47.6509	46.9014	47.0652	1168942	30.4754	down	down	correct
BANC.US	PE	20190611	26.3	26.4	26.27	26.28	11899	22.1764	down	down	correct
BAP.US	Credicorp Ltd	20190611	230.43	232.4	227.09	227.93	168791	200.999	down	down	correct
BAX.US	Baxter International Inc	20190611	78.5	78.78	76.93	77.65	1594183	75.3234	down	down	correct
BB.US	BlackBerry Limited	20190611	8	8.43	7.91	8.26	13651940	8.26	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20190611	9.66	10.58	9.66	10.57	3076863	10.57	up	up	correct
BBD.US	Banco Bradesco S.A	20190611	7.8595	7.9339	7.7851	7.9339	17983866	6.9081	up	up	correct
BBDC.US	Barings BDC Inc	20190611	9.87	9.88	9.71	9.85	73518	8.2141	down	up	incorrect
BBDO.US	Banco Bradesco S.A	20190611	8.39	8.5	8.35	8.49	14382	7.513	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20190611	14.61	14.73	14.61	14.7	25903	13.433	up	down	incorrect
BBL.US	BHP Group	20190611	48.36	48.46	48.12	48.35	2035689	39.9316	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190611	23.75	23.76	23.43	23.46	272531	20.3418	down	down	correct
BBU.US	Brookfield Business Partners L.P	20190611	37.56	38.17	37.56	37.88	7317	37.2699	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190611	5.7	5.73	5.66	5.69	3335412	5.1185	down	down	correct
BBW.US	Build	20190611	5.97	6.17	5.97	6.04	213123	5.6879	up	up	correct
BBWI.US	Bath Body Works Inc	20190611	17.7719	18.2245	17.7403	17.9255	5495362	16.8391	up	up	correct
BBY.US	Best Buy Co. Inc	20190611	65.49	66.04	64.82	65.52	2212076	60.9122	up	up	correct
BC.US	PC	20190611	25.84	25.94	25.8	25.9	46488	22.6142	up	up	correct
BCC.US	Boise Cascade Company	20190611	24.11	24.56	23.88	24.19	173007	20.5982	up	up	correct
BCE.US	BCE Inc	20190611	46.91	47.14	46.64	46.71	1501796	40.0539	down	down	correct
BCH.US	Banco de Chile	20190611	28.5	28.87	28.46	28.8	36535	26.5703	up	up	correct
BCO.US	The Brink's Company	20190611	82.35	82.7	81.045	81.31	265567	79.1759	down	down	correct
BCS.US	Barclays PLC	20190611	7.72	7.731	7.67	7.71	2079953	7.151	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190611	7.8	7.9196	7.79	7.87	415391	6.7112	up	down	incorrect
BDC.US	Belden Inc	20190611	57.99	58.89	57.6	58.26	323200	57.5684	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190611	8.65	8.658	8.59	8.63	245512	6.9051	down	down	correct
BDN.US	Brandywine Realty Trust	20190611	15.37	15.46	15.23	15.35	2932683	13.1757	down	down	correct
BDX.US	Becton Dickinson and Company	20190611	241.33	241.84	236.18	237.02	954151	229.3148	down	down	correct
BE.US	Bloom Energy Corporation	20190611	10.65	11.19	10.44	10.48	1127238	10.48	down	up	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20190611	9.57	9.9	9.5	9.83	168809	6.3445	up	up	correct
BEN.US	Franklin Resources Inc	20190611	33.5	33.79	33.19	33.37	2327200	29.9695	down	down	correct
BERY.US	Berry Global Group Inc	20190611	50.84	50.99	49.8605	50.16	850474	50.16	down	down	correct
BEST.US	BEST Inc	20190611	4.65	4.72	4.411	4.45	961200	4.45	down	down	correct
BF.US	B	20190611	57.58	57.92	56.64	57.18	994856	56.3124	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190611	140.23	140.29	137.47	138.33	102900	138.33	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20190611	14.06	14.1	14.02	14.06	78758	12.4477
BFS.US	Saul Centers Inc	20190611	56.07	56.48	55.2	56.17	56525	49.1058	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190611	13.19	13.19	13.15	13.18	71434	11.9795	down	up	incorrect
BG.US	Bunge Limited	20190611	56.48	56.65	55.74	56.2	1423700	51.6058	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190611	18.15	18.1599	18	18.0511	61121	14.2055	down	up	incorrect
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190611	9.32	9.4	9.29	9.4	31424	2.3076	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20190611	11.43	11.5001	11.42	11.42	118774	9.4846	down	down	correct
BGS.US	B&G Foods Inc	20190611	22.82	23.23	22.805	22.97	525582	18.8119	up	up	correct
BGSF.US	BGSF Inc	20190611	17.19	17.355	16.47	17.19	81710	15.5978
BGT.US	BlackRock Floating Rate Income Trust	20190611	12.37	12.44	12.36	12.42	66448	10.4051	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190611	5.49	5.52	5.48	5.48	153322	4.5989	down	down	correct
BH.US	Biglari Holdings Inc	20190611	106.2	106.2	97.5402	101.37	18009	101.37	down	down	correct
BHC.US	Bausch Health Companies Inc	20190611	21.89	22.38	21.89	22.13	3816618	22.13	up	up	correct
BHE.US	Benchmark Electronics Inc	20190611	23.84	23.89	23.43	23.62	317623	22.1781	down	down	correct
BHK.US	BlackRock Core Bond Trust	20190611	13.88	13.89	13.85	13.89	68999	12.0783	up	down	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20190611	30.89	31.07	30.35	30.61	234912	28.1887	down	down	correct
BHP.US	BHP Group	20190611	54.9	55.17	54.76	55.05	3910008	46.5166	up	up	correct
BHR.US	PD	20190611	10.48	10.67	10.33	10.4	203492	2.7377	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190611	16.7264	16.95	16.7264	16.88	1828	15.4993	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190611	63.8	64.74	60.695	62.01	544536	62.01	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20190611	11.03	11.04	10.97	10.99	124225	10.0427	down	down	correct
BIG.US	Big Lots Inc	20190611	28.92	29.84	28.86	29.31	1423377	26.3974	up	down	incorrect
BIO.US	Bio	20190611	293.3	296.81	291.37	296.14	161433	296.14	up	up	correct
BIT.US	BlackRock Multi	20190611	17.12	17.15	17.02	17.14	94988	13.6456	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190611	24.57	25.07	24.36	24.75	3329567	24.75	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20190611	45.14	45.34	44.15	44.5	5493881	41.3966	down	down	correct
BKD.US	Brookdale Senior Living Inc	20190611	6.61	6.61	6.41	6.52	1879991	6.52	down	down	correct
BKE.US	The Buckle Inc	20190611	16.14	16.63	16.11	16.23	574907	11.6244	up	up	correct
BKH.US	Black Hills Corporation	20190611	76.79	77.09	75.63	76.01	229107	70.017	down	down	correct
BKI.US	Black Knight Inc	20190611	61.92	62.21	60.24	60.6	1082889	60.6	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190611	14.86	14.86	14.82	14.83	44793	13.1767	down	down	correct
BKT.US	BlackRock Income Trust Inc	20190611	6.02	6.05	6.02	6.04	137056	5.123	up	up	correct
BKU.US	BankUnited Inc	20190611	33.62	33.94	33.25	33.5	490115	31.0637	down	down	correct
BLD.US	TopBuild Corp	20190611	82.29	82.53	79.62	80.73	359048	80.73	down	down	correct
BLDR.US	Builders FirstSource Inc	20190611	15.07	15.07	14.59	14.75	1386948	14.75	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20190611	14.4	14.43	14.35	14.43	51628	12.7535	up	up	correct
BLK.US	BlackRock Inc	20190611	448.08	448.34	439.91	443.12	536789	417.4988	down	down	correct
BLL.US	Ball Corporation	20190611	66.5	66.65	65.85	66.44	2053316	65.1553	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20190611	14.89	14.989	14.89	14.989	101104	12.3856	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190611	20.77	20.98	20.68	20.89	61769	17.4142	up	up	correct
BMA.US	Banco Macro S.A	20190611	58.47	61.82	58.19	61.8	1227407	61.8	up	up	correct
BME.US	BlackRock Health Sciences Trust	20190611	38	38.22	37.6	37.73	22594	32.6365	down	down	correct
BMI.US	Badger Meter Inc	20190611	56.06	56.1	55.3	55.54	72558	54.2418	down	down	correct
BML.US	PL	20190611	21.61	21.68	21.59	21.63	10188	19.4512	up	up	correct
BMO.US	Bank of Montreal	20190611	75.25	75.49	74.77	74.9	461224	66.9407	down	down	correct
BMY.US	Bristol	20190611	46.2	47.02	46.04	46.87	11030310	43.3206	up	down	incorrect
BNED.US	Barnes & Noble Education Inc	20190611	3.32	3.46	3.27	3.33	536067	3.33	up	up	correct
BNS.US	The Bank of Nova Scotia	20190611	53.44	53.54	53.08	53.24	2453436	46.6082	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20190611	13.63	13.65	13.59	13.59	3631	12.1066	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190611	10.59	10.59	10.51	10.55	117376	8.9666	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20190611	30.56	31.23	30.31	30.56	773786	30.56
BORR.US	Borr Drilling Limited	20190611	2	2	2	2	300	20
BOX.US	Box Inc	20190611	17.97	18.05	17.59	17.72	3471142	17.72	down	down	correct
BP.US	BP p.l.c	20190611	42.58	42.61	42.34	42.34	3288835	36.142	down	down	correct
BPMP.US	BP Midstream Partners LP	20190611	14.87	15.27	14.87	15.25	851783	11.708	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190611	17.3	17.9535	17.27	17.41	298623	15.0854	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20190611	133.12	133.27	130.5	131.05	636482	125.2067	down	down	correct
BRC.US	Brady Corporation	20190611	48.36	48.44	47.44	47.64	250732	45.5944	down	up	incorrect
BRFS.US	BRF S.A	20190611	6.96	7.03	6.91	6.99	5908359	6.99	up	up	correct
BRK.US	B	20190611	208.5	208.99	206	206.63	2545954	206.63	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20190611	10.29	10.29	10.29	10.29	372	8.795
BRO.US	Brown & Brown Inc	20190611	32.82	32.98	32.57	32.59	996434	31.9503	down	down	correct
BRSP.US	Brightspire Capital Inc	20190611	15.81	15.84	15.54	15.56	178300	13.4829	down	up	incorrect
BRT.US	BRT Apartments Corp	20190611	13.04	13.15	12.74	12.9	13524	10.8785	down	down	correct
BRW.US	Voya Prime Rate Trust	20190611	4.72	4.76	4.72	4.76	247732	4.3505	up	up	correct
BRX.US	Brixmor Property Group Inc	20190611	17.8	17.93	17.75	17.88	2124100	15.8101	up	down	incorrect
BSA.US	BrightSphere Investment Group plc	20190611	23.8	23.8	23.67	23.75	8389	20.7532	down	down	correct
BSAC.US	Banco Santander	20190611	29.2	29.79	29.2	29.75	240119	27.1353	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20190611	11.1999	11.2291	11.1026	11.2291	2718045	9.6105	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20190611	11.18	11.3062	10.99	11.04	355119	10.4226	down	down	correct
BSM.US	Black Stone Minerals L.P	20190611	16.33	16.37	15.77	16.26	1125956	13.1121	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190611	7.59	7.635	7.56	7.58	1291528	7.1485	down	down	correct
BST.US	BlackRock Science and Technology Trust	20190611	33.05	33.05	32.38	32.55	66913	26.4466	down	down	correct
BTA.US	BlackRock Long	20190611	12.15	12.16	12.01	12.13	56517	10.7062	down	down	correct
BTCM.US	BIT Mining Limited	20190611	8.25	8.37	8.2	8.2	8279	8.2	down	down	correct
BTI.US	British American Tobacco p.l.c	20190611	38.65	39.04	38.33	38.9	1133258	31.5702	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20190611	32.06	32.42	32	32.21	63743	26.6934	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190611	23.04	23.1	23.004	23.05	97757	21.3098	up	up	correct
BTU.US	Peabody Energy Corporation	20190611	23.82	24.045	23.34	23.37	535248	22.9871	down	up	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20190611	12.87	12.93	12.8	12.86	205897	10.7621	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190611	21.97	22.015	21.61	21.73	27288	18.4638	down	down	correct
BURL.US	Burlington Stores Inc	20190611	165.46	167.82	164.25	166.04	542100	166.04	up	up	correct
BV.US	BrightView Holdings Inc	20190611	18.53	18.71	18.21	18.4	178700	18.4	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190611	20	20.55	19.8	19.9	35800	19.6919	down	up	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20190611	15.26	15.825	15.26	15.77	1518432	15.7414	up	up	correct
BWA.US	BorgWarner Inc	20190611	40.77	41.195	40.69	40.92	1287968	39.1831	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190611	11.39	11.46	11.37	11.43	33214	9.534	up	down	incorrect
BWXT.US	BWX Technologies Inc	20190611	49.19	49.29	48.63	49.09	730900	47.4316	down	down	correct
BX.US	The Blackstone Group Inc	20190611	42.91	43	42.25	42.8	8922496	39.1584	down	up	incorrect
BXC.US	BlueLinx Holdings Inc	20190611	19.59	20.09	18.87	19.24	162300	19.24	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190611	36.48	36.48	35.98	36.09	673704	29.1145	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20190611	13.19	13.22	13.11	13.2	128851	11.2433	up	up	correct
BXP.US	Boston Properties Inc	20190611	135.23	135.23	132.715	133.69	640088	121.8507	down	up	incorrect
BY.US	Byline Bancorp Inc	20190611	19.06	19.11	18.69	18.79	115957	18.334	down	up	incorrect
BYD.US	Boyd Gaming Corporation	20190611	26.16	26.8	26.09	26.74	1947048	26.5329	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190611	13.56	13.6	13.54	13.58	79858	12.1345	up	up	correct
BZH.US	Beazer Homes USA Inc	20190611	9.79	9.89	9.56	9.69	354458	9.69	down	down	correct
C.US	PN	20190611	27.57	27.65	27.47	27.49	66609	27.49	down	down	correct
CAAP.US	Corporación América Airports S.A	20190611	7.12	7.59	6.99	7.5	253262	7.5	up	up	correct
CABO.US	Cable One Inc	20190611	1168.81	1172.749	1158.29	1164	56238	1148.0319	down	up	incorrect
CACI.US	CACI International Inc	20190611	207.93	207.93	202.13	202.78	238842	202.78	down	up	incorrect
CAE.US	CAE Inc	20190611	25.72	25.8	25.26	25.47	272720	25.138	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190611	20.72	20.79	20.41	20.46	211145	16.7205	down	down	correct
CAG.US	Conagra Brands Inc	20190611	29.35	29.97	29.28	29.8	3193175	27.642	up	down	incorrect
CAH.US	Cardinal Health Inc	20190611	44.52	45.32	44.34	44.64	2914810	40.5961	up	up	correct
CAI.US	PB	20190611	25.85	25.8501	25.41	25.41	10916	20.7482	down	down	correct
CAJ.US	Canon Inc	20190611	29	29.14	28.95	28.98	179755	26.0287	down	up	incorrect
CAL.US	Caleres Inc	20190611	20.1	20.22	19.85	20.08	902860	18.9621	down	down	correct
CALX.US	Calix Inc	20190611	6.19	6.22	6.05	6.07	158283	6.07	down	down	correct
CANG.US	Cango Inc	20190611	5.65	5.9606	5.65	5.9606	2781	5.1148	up	up	correct
CAPL.US	CrossAmerica Partners LP	20190611	16.01	16.202	15.91	16.05	22731	11.9253	up	up	correct
CARS.US	Cars.com Inc	20190611	20.81	21.44	20.715	21.25	1212611	21.25	up	down	incorrect
CAT.US	Caterpillar Inc	20190611	129	129.6	126.96	127.28	4516322	119.8267	down	down	correct
CATO.US	The Cato Corporation	20190611	12.42	12.82	12.22	12.29	312188	11.242	down	down	correct
CB.US	Chubb Limited	20190611	149.43	149.64	148.34	148.61	1028728	140.2823	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20190611	22.47	22.56	22.22	22.56	463959	21.1079	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190611	9.16	9.19	9.07	9.19	74834	7.6205	up	up	correct
CBL.US	PE	20190611	9.22	9.38	9.07	9.07	37904	9.07	down	down	correct
CBRE.US	CBRE Group Inc	20190611	49.99	50.88	49.63	49.7	2234654	49.7	down	down	correct
CBT.US	Cabot Corporation	20190611	46.88	47.41	46	46.25	608313	42.8311	down	down	correct
CBU.US	Community Bank System Inc	20190611	64.68	64.83	63.63	64.29	128132	59.9494	down	down	correct
CBX.US	NYSE LISTED TEST	20190611	1.01	1.01	1.01	1.01	0	1.01
CBZ.US	CBIZ Inc	20190611	20.65	20.8	20.25	20.31	118991	20.31	down	down	correct
CC.US	The Chemours Company	20190611	23.92	24.73	23.8	23.85	3812303	20.9895	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20190611	134.76	136.27	133.74	135.9	2524369	124.7039	up	up	correct
CCJ.US	Cameco Corporation	20190611	10.28	10.37	10.18	10.2	863662	10.0469	down	down	correct
CCK.US	Crown Holdings Inc	20190611	60.63	60.66	59.88	60.04	1196229	59.5773	down	down	correct
CCL.US	Carnival Corporation & plc	20190611	53.73	53.86	52.89	53.17	2774984	51.3895	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20190611	1.97	2.34	1.93	2.15	16248	2.15	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190611	5.24	5.285	5.11	5.23	735473	5.23	down	down	correct
CCS.US	Century Communities Inc	20190611	28	28.15	26.995	27.48	254916	27.3146	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190611	27.58	27.83	27.355	27.76	125612	23.6144	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20190611	51.53	51.71	48.89	49.41	1180383	49.41	down	down	correct
CDE.US	Coeur Mining Inc	20190611	3.12	3.18	3.04	3.13	3956553	3.13	up	up	correct
CDR.US	PC	20190611	22.67	22.67	22.5	22.59	4952	18.6316	down	down	correct
CE.US	Celanese Corporation	20190611	104.19	105.14	103.14	103.61	774200	98.1213	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20190611	28.4	28.49	28.1805	28.49	16094	27.9977	up	down	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20190611	26.05	26.3096	26.05	26.3096	1951	24.0973	up	up	correct
CEIX.US	CONSOL Energy Inc	20190611	26.68	27.41	26.68	26.89	215922	26.89	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20190611	7.2148	7.2148	7.1	7.2	3305	6.4653	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190611	60.4	60.75	60.25	60.65	24420	47.5899	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190611	8.03	8.11	7.99	8.06	395904	56.4499	up	up	correct
CEPU.US	Central Puerto S.A	20190611	8.08	8.73	7.93	8.67	587643	8.4538	up	up	correct
CEQP.US	P	20190611	9.31	9.31	9.31	9.31	0	7.1644
CF.US	CF Industries Holdings Inc	20190611	42.56	42.61	41.88	42.08	2748250	39.0694	down	up	incorrect
CFX.US	Colfax Corporation	20190611	27.46	27.77	26.56	26.67	1388435	26.67	down	down	correct
CFXA.US	Colfax Corporation	20190611	124.58	125.64	121.59	121.62	56600	109.957	down	down	correct
CGA.US	China Green Agriculture Inc	20190611	0.4901	0.5121	0.4901	0.5097	120655	6.1164	up	down	incorrect
CGAU.US	Centerra Gold Inc	20190611	6.08	6.2	6.08	6.17	5000	5.9399	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20190611	37.9	37.93	37.17	37.62	157812	34.2124	down	down	correct
CHD.US	Church & Dwight Co. Inc	20190611	77.07	77.42	76.39	76.69	1250620	74.4447	down	down	correct
CHE.US	Chemed Corporation	20190611	354.43	354.43	346.095	346.35	82939	343.8473	down	down	correct
CHGG.US	Chegg Inc	20190611	39.2	39.63	37.82	38.51	1430768	38.51	down	down	correct
CHH.US	Choice Hotels International Inc	20190611	86.36	86.87	85.52	85.97	281025	84.7426	down	down	correct
CHK.US	PD	20190611	54.35	54.7713	54.325	54.325	2497	46.612	down	down	correct
CHMI.US	PB	20190611	25.69	25.69	25.583	25.69	6553	20.6034
CHN.US	The China Fund Inc	20190611	19.3	19.3	19.05	19.18	51345	11.0531	down	down	correct
CHRA.US	Charah Solutions Inc	20190611	4.78	4.84	4.45	4.64	37391	4.64	down	down	correct
CHS.US	Chico's FAS Inc	20190611	3.46	4.04	3.46	3.69	7302656	3.3065	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190611	36.22	36.57	36.22	36.41	41969	32.4652	up	up	correct
CHWY.US	Chewy Inc	20190611	22	22	22	22	0	22
CI.US	Cigna Corporation	20190611	156.9	158.38	156.06	156.36	1263346	153.5608	down	down	correct
CIA.US	Citizens Inc	20190611	6.86	6.97	6.83	6.95	70253	6.95	up	up	correct
CIB.US	Bancolombia S.A	20190611	49.16	49.97	49.08	49.88	223705	46.3911	up	up	correct
CIEN.US	Ciena Corporation	20190611	44.36	44.74	44.01	44.02	3393873	44.02	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20190611	2.54	2.56	2.54	2.55	25774	2.1022	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20190611	3.79	3.9	3.765	3.84	4783752	3.3009	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190611	15.58	15.6904	15.53	15.54	100777	13.393	down	down	correct
CIM.US	PD	20190611	25.65	25.65	25.55	25.58	14607	20.0911	down	down	correct
CINR.US	Ciner Resources LP	20190611	18.88	19.04	18.603	18.79	23113	16.883	down	down	correct
CIO.US	PA	20190611	25.42	25.52	25.35	25.39	6504	21.4603	down	down	correct
CIR.US	CIRCOR International Inc	20190611	45	45	44.42	44.54	148323	44.54	down	down	correct
CL.US	Colgate	20190611	73.19	73.35	72.78	73.33	3184717	69.1847	up	up	correct
CLB.US	Core Laboratories N.V	20190611	50.13	51.61	50.13	50.62	448741	49.0003	up	up	correct
CLF.US	Cleveland	20190611	9.93	9.97	9.57	9.6	10230640	8.5338	down	down	correct
CLH.US	Clean Harbors Inc	20190611	67.1	67.8	66.56	66.91	179183	66.91	down	down	correct
CLI.US	Mack	20190611	23.38	23.41	23.12	23.36	478617	22.1306	down	down	correct
CLPR.US	Clipper Realty Inc	20190611	12.72	12.76	12.5	12.64	11277	11.1575	down	down	correct
CLR.US	Continental Resources Inc	20190611	39.5	39.56	38.39	38.4	2096314	37.8062	down	down	correct
CLS.US	Celestica Inc	20190611	6.42	6.495	6.33	6.42	241791	6.42
CLW.US	Clearwater Paper Corporation	20190611	18.66	18.82	18.33	18.53	97886	18.53	down	down	correct
CLX.US	The Clorox Company	20190611	156.22	157.12	155.57	156.13	776407	147.0015	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20190611	78.27	78.64	77.8	77.96	377439	68.2511	down	down	correct
CMA.US	Comerica Incorporated	20190611	70.67	72.12	70.47	71.11	2255345	62.2829	up	up	correct
CMC.US	Commercial Metals Company	20190611	14.91	15.035	14.77	14.82	1393337	14.0234	down	up	incorrect
CMCM.US	Cheetah Mobile Inc	20190611	4.2	4.265	4.03	4.15	364070	2.1729	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20190611	720.51	730.41	718.01	729.24	476825	729.24	up	up	correct
CMI.US	Cummins Inc	20190611	165.18	167.26	164.02	164.21	1062647	153.5218	down	down	correct
CMO.US	Capstead Mortgage Corporation	20190611	8.18	8.19	8.08	8.18	271683	6.5685
CMP.US	Compass Minerals International Inc	20190611	55.95	56.76	55.63	56.64	299374	50.5409	up	up	correct
CMRE.US	PE	20190611	25.29	25.35	24.9	24.96	29941	20.0226	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190611	25.95	25.95	25.86	25.92	7313	22.7193	down	down	correct
CMSC.US	CMS Energy Corp	20190611	26.9497	26.99	26.87	26.895	3497	23.4697	down	down	correct
CMSD.US	CMS Energy Corp	20190611	26	26	25.92	25.96	38800	23.0044	down	up	incorrect
CMU.US	MFS High Yield Municipal Trust	20190611	4.65	4.67	4.64	4.67	39176	4.1342	up	up	correct
CNA.US	CNA Financial Corporation	20190611	46.43	46.81	46.17	46.76	261442	40.2485	up	up	correct
CNC.US	Centene Corporation	20190611	55.41	55.55	54.16	54.16	5528495	54.16	down	down	correct
CNF.US	CNFinance Holdings Limited	20190611	6.3	6.57	6.07	6.2	37225	6.2	down	down	correct
CNHI.US	CNH Industrial N.V	20190611	9.53	9.555	9.41	9.42	2134234	9.068	down	up	incorrect
CNI.US	Canadian National Railway Company	20190611	91.02	91.21	90.14	90.73	761098	85.7441	down	down	correct
CNK.US	Cinemark Holdings Inc	20190611	37.73	38.01	37.35	37.39	1001988	36.1421	down	down	correct
CNMD.US	CONMED Corporation	20190611	84.26	84.57	82.45	82.94	124128	81.1041	down	down	correct
CNNE.US	Cannae Holdings Inc	20190611	27.6	27.64	27.03	27.2	259979	27.2	down	down	correct
CNP.US	CenterPoint Energy Inc	20190611	28.86	28.92	28.53	28.64	6415584	26.4102	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20190611	27.04	27.51	26.95	27.21	1359596	21.964	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190611	4.7	4.7	4.37	4.37	756722	2.5823	down	down	correct
CNS.US	Cohen & Steers Inc	20190611	51.21	51.21	48.705	49.25	250964	43.6676	down	down	correct
CNX.US	CNX Resources Corporation	20190611	7.57	7.59	7.21	7.26	5027444	7.26	down	down	correct
CO.US	Global Cord Blood Corporation	20190611	6.86	6.86	6.465	6.57	54095	6.57	down	down	correct
COE.US	China Online Education Group	20190611	6.77	6.77	6.6	6.6001	2474	6.6001	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20190611	24.23	24.35	23.695	23.99	6823540	22.7763	down	down	correct
COLD.US	Americold Realty Trust	20190611	31.98	32.245	31.78	32.23	1909214	30.3586	up	up	correct
COO.US	The Cooper Companies Inc	20190611	322.97	325.245	320.88	324.09	288828	323.9513	up	up	correct
COP.US	ConocoPhillips	20190611	59.69	59.87	58.66	58.73	5280280	54.0804	down	down	correct
COR.US	CoreSite Realty Corporation	20190611	115.51	116.01	114.01	114.81	178926	102.9313	down	up	incorrect
CORR.US	PA	20190611	25.4	25.422	25.3387	25.3842	8328	20.4353	down	down	correct
COTY.US	Coty Inc	20190611	13.52	13.6	13.31	13.4	3770682	12.9537	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190611	234.34	235.12	231.15	232.79	1583105	43.298	down	down	correct
CPA.US	Copa Holdings S.A	20190611	95	95.35	93.58	93.93	333000	91.9195	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190611	8.6	8.6	8.6	8.6	352	6.7616
CPB.US	Campbell Soup Company	20190611	41.95	42.54	41.72	42.53	2300792	39.3744	up	up	correct
CPE.US	Callon Petroleum Company	20190611	6.3	6.44	6.2	6.33	461705	63.3	up	up	correct
CPF.US	Central Pacific Financial Corp	20190611	28.68	28.79	28.34	28.45	72597	25.6775	down	down	correct
CPG.US	Crescent Point Energy Corp	20190611	3.11	3.135	3.01	3.05	3513816	2.9816	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20190611	92.56	93.1	91.29	91.82	37367	87.5631	down	down	correct
CPLG.US	CorePoint Lodging Inc	20190611	12.87	12.99	12.72	12.85	681092	11.5079	down	down	correct
CPRI.US	Capri Holdings Limited	20190611	34.87	35.23	33.84	33.93	2608900	33.93	down	down	correct
CPS.US	Cooper	20190611	43.78	44.36	41.93	42.25	220679	42.25	down	down	correct
CPT.US	Camden Property Trust	20190611	105.78	105.89	104.615	105.29	468899	96.8652	down	down	correct
CR.US	Crane Co	20190611	80.62	81.29	79.28	79.8	345278	75.5852	down	down	correct
CRD.US	B	20190611	8.79	8.83	8	8.27	165457	7.7893	down	down	correct
CRH.US	CRH plc	20190611	33.05	33.05	32.18	32.28	677379	30.3785	down	down	correct
CRI.US	Carter's Inc	20190611	94.3	96.87	94.3	95.56	789600	92.7201	up	down	incorrect
CRK.US	Comstock Resources Inc	20190611	4.87	5.5	4.87	5.03	1419865	5.03	up	up	correct
CRL.US	Charles River Laboratories International Inc	20190611	131.98	132.59	130.67	131.32	292931	131.32	down	up	incorrect
CRM.US	salesforce.com inc	20190611	155.31	155.71	148.79	150.15	15214320	150.15	down	down	correct
CRS.US	Carpenter Technology Corporation	20190611	44.33	45.06	43.3651	44.06	279150	41.2083	down	up	incorrect
CRT.US	Cross Timbers Royalty Trust	20190611	11.4	11.55	11.35	11.45	8730	8.928	up	up	correct
CRY.US	CryoLife Inc	20190611	29.68	29.87	28.89	29.2	165606	29.2	down	down	correct
CS.US	Credit Suisse Group AG	20190611	11.77	11.795	11.69	11.72	1400131	11.2636	down	down	correct
CSAN.US	W	20190611	47.15	49.01	46.99	49	1484900	48.562	up	down	incorrect
CSL.US	Carlisle Companies Incorporated	20190611	138.2	139.87	137.305	137.92	163984	133.3654	down	down	correct
CSLT.US	Castlight Health Inc	20190611	3.11	3.13	2.96	2.97	456222	2.97	down	down	correct
CSR.US	PC	20190611	25.4	25.4	25.4	25.4	301	22.1017
CSTM.US	Constellium SE	20190611	9.5	9.6	9.33	9.46	756597	9.46	down	down	correct
CSU.US	Capital Senior Living Corporation	20190611	4.74	4.7501	4.5701	4.6601	13785	65.6338	down	down	correct
CSV.US	Carriage Services Inc	20190611	19	19.14	18.52	18.61	84155	18.0189	down	down	correct
CTA.US	PB	20190611	105.75	105.75	105.75	105.75	270	95.3454
CTBB.US	Qwest Corp. NT	20190611	22.9	22.9	22.75	22.75	99003	19.3597	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190611	24.3	24.3	24.159	24.225	40251	20.2217	down	down	correct
CTK.US	CooTek (Cayman) Inc	20190611	8.34	8.7	8.01	8.45	40938	8.45	up	up	correct
CTLT.US	Catalent Inc	20190611	49.17	49.8	48.69	49.69	1169810	49.69	up	up	correct
CTOS.US	Custom Truck One Source Inc	20190611	10.24	10.24	10.21	10.23	2044	10.23	down	up	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190611	9.34	9.4	9.33	9.36	22156	36.7984	up	up	correct
CTRA.US	Coterra Energy Inc	20190611	24.23	24.35	23.7	23.99	6823500	21.9253	down	down	correct
CTS.US	CTS Corporation	20190611	28.38	28.505	28	28.12	83549	27.6879	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20190611	9.93	9.96	9.76	9.95	144666	8.7657	up	up	correct
CTVA.US	Corteva Inc	20190611	25.01	25.36	24.53	24.95	11641200	23.9668	down	down	correct
CTZ.US	Qwest Corp. NT	20190611	24.9	24.9	24.8301	24.8863	13872	22.5261	down	down	correct
CUBE.US	CubeSmart	20190611	33.99	34.14	33.68	34.07	844709	30.9111	up	up	correct
CUBI.US	PF	20190611	25.6	25.6	25.5241	25.5241	556	21.9191	down	down	correct
CUK.US	Carnival Corporation & plc	20190611	52.48	52.6	51.66	51.89	699697	50.0608	down	down	correct
CULP.US	Culp Inc	20190611	17.45	17.5	17.04	17.36	21588	15.9871	down	down	correct
CURO.US	CURO Group Holdings Corp	20190611	10.02	10.18	9.9	10.09	138303	9.5986	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190611	9.31	9.36	9.18	9.3	1847743	34.0551	down	down	correct
CVA.US	Covanta Holding Corporation	20190611	17.94	18	17.69	17.77	818613	15.8664	down	down	correct
CVEO.US	Civeo Corporation	20190611	1.48	1.52	1.42	1.45	127511	17.4	down	down	correct
CVI.US	CVR Energy Inc	20190611	35.5904	35.8397	35.1314	35.345	354519	27.7928	down	down	correct
CVNA.US	Carvana Co	20190611	62.12	62.9	60.07	61.28	890284	61.28	down	down	correct
CVS.US	CVS Health Corporation	20190611	54.43	55.09	53.79	53.97	8774252	50.181	down	up	incorrect
CVX.US	Chevron Corporation	20190611	123.37	123.5	121.15	121.17	5625125	106.8003	down	down	correct
CW.US	Curtiss	20190611	119.28	119.46	114.31	115.28	342195	113.364	down	down	correct
CWEN.US	Clearway Energy Inc	20190611	15.95	16.09	15.87	16.06	512038	14.4241	up	down	incorrect
CWENA.US	Clearway Energy Inc Class A	20190611	15.15	15.31	15.1	15.28	251633	13.6384	up	up	correct
CWH.US	Camping World Holdings Inc	20190611	12.05	12.48	11.995	12.37	681505	10.5972	up	up	correct
CWK.US	Cushman & Wakefield plc	20190611	17.99	17.99	17.465	17.82	908340	17.82	down	up	incorrect
CWT.US	California Water Service Group	20190611	49.8	49.97	49.23	49.77	246911	47.7951	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20190611	4.44	4.44	4.23	4.25	7648762	4.143	down	up	incorrect
CXE.US	MFS High Income Municipal Trust	20190611	5.13	5.14	5.1201	5.14	64360	4.5389	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20190611	9.49	9.53	9.49	9.5292	6989	8.4045	up	up	correct
CXP.US	Columbia Property Trust Inc	20190611	22.05	22.11	21.49	21.62	548332	17.0548	down	down	correct
CXW.US	CoreCivic Inc	20190611	23.24	23.53	23.02	23.53	741466	21.0837	up	up	correct
CYD.US	China Yuchai International Limited	20190611	14.6143	14.825	14.48	14.61	19735	11.8773	down	down	correct
CYH.US	Community Health Systems Inc	20190611	2.82	2.9	2.67	2.73	2493274	2.73	down	down	correct
CZZ.US	Cosan Limited	20190611	13.16	13.26	12.905	13.14	883062	12.3296	down	down	correct
D.US	Dominion Energy Inc	20190611	75.34	75.4	73.54	73.91	9241979	66.9586	down	down	correct
DAC.US	Danaos Corporation	20190611	10.55	10.9083	10.55	10.58	4013	10.3496	up	up	correct
DAL.US	Delta Air Lines Inc	20190611	55.02	55.31	54.48	54.88	2833733	53.7573	down	down	correct
DAN.US	Dana Incorporated	20190611	17	17.14	16.63	16.72	2141282	16.1182	down	down	correct
DAR.US	Darling Ingredients Inc	20190611	19.49	19.62	19.29	19.44	555591	19.44	down	down	correct
DAVA.US	Endava plc	20190611	39.09	39.83	37.32	37.69	58259	37.69	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190611	6.96	7.03	6.92	6.98	9798940	6.98	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20190611	9.54	9.73	9.2	9.31	1314301	9.31	down	down	correct
DBI.US	Designer Brands Inc	20190611	18.7	19.16	18.48	18.63	1412141	17.5447	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190611	20.76	20.81	20.57	20.8	39784	17.0801	up	up	correct
DBRG.US	PJ	20190611	21.96	21.96	21.72	21.78	25252	18.1867	down	up	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190611	9.05	9.1	9.05	9.1	13127	7.6274	up	up	correct
DCI.US	Donaldson Company Inc	20190611	50.05	50.43	49.46	49.55	475942	47.4695	down	down	correct
DCM.US	NTT DOCOMO INC	20190611	8290	8320	8290	8290	168310	8290
DCO.US	Ducommun Incorporated	20190611	45.01	46.48	43.83	46.04	193960	46.04	up	down	incorrect
DCP.US	PC	20190611	25.1	25.1	25	25.02	3924	19.4843	down	down	correct
DD.US	DuPont de Nemours Inc	20190611	74.3	74.43	73.5315	73.73	4867654	70.3378	down	down	correct
DDD.US	3D Systems Corporation	20190611	8.44	8.45	7.81	7.85	3769534	7.85	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190611	14.32	14.32	13.57	14.07	41539	11.1467	down	down	correct
DDS.US	Dillard's Inc	20190611	57.66	60.12	57.3	59.23	420044	57.6644	up	down	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190611	26.2	26.23	26.13	26.13	9574	21.5948	down	down	correct
DE.US	Deere & Company	20190611	151.45	152.559	148.85	150	2019792	144.3285	down	down	correct
DEA.US	Easterly Government Properties Inc	20190611	18.5	18.59	18.27	18.42	436995	16.3895	down	down	correct
DECK.US	Deckers Outdoor Corporation	20190611	165.91	168.51	164.8905	167.72	565967	167.72	up	up	correct
DEI.US	Douglas Emmett Inc	20190611	40.97	41.005	40.48	40.88	895196	37.5838	down	down	correct
DELL.US	Dell Technologies Inc	20190611	54.47	54.89	53.59	54.34	1776848	27.5418	down	down	correct
DEO.US	Diageo plc	20190611	172.64	173.01	172.12	172.59	225517	162.427	down	down	correct
DESP.US	Despegar.com Corp	20190611	12.64	12.86	12.1	12.5	1851181	12.5	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190611	10.04	10.115	9.97	9.97	52406	8.2067	down	up	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20190611	12.58	12.675	12.19	12.5	286492	12.5	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190611	24.66	24.84	24.61	24.78	82544	20.7312	up	down	incorrect
DFS.US	Discover Financial Services	20190611	78.82	79.55	78.41	78.76	1040322	74.2678	down	down	correct
DG.US	Dollar General Corporation	20190611	33.81	33.9775	33.6563	33.8775	1679722	132.8474	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20190611	99.57	99.93	98.51	98.92	658713	94.0251	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190611	3.02	3.04	3.02	3.03	102751	2.4387	up	up	correct
DHI.US	D.R. Horton Inc	20190611	45.72	45.72	44.34	44.87	3120476	43.672	down	down	correct
DHT.US	DHT Holdings Inc	20190611	5.7	5.7	5.44	5.58	932524	4.2955	down	down	correct
DHX.US	DHI Group Inc	20190611	3.62	3.835	3.6062	3.77	499983	3.77	up	down	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190611	17.57	17.6051	17.43	17.49	77854	14.7822	down	down	correct
DIN.US	Dine Brands Global Inc	20190611	97.47	98	94.07	94.84	302837	87.8664	down	up	incorrect
DIS.US	The Walt Disney Company	20190611	137.59	137.745	134.94	135.08	6352215	133.4491	down	down	correct
DK.US	Delek US Holdings Inc	20190611	36.4	36.67	35.56	35.6	1008970	33.2278	down	down	correct
DKL.US	Delek Logistics Partners LP	20190611	30.78	31.1786	30.55	30.87	18718	23.4487	up	down	incorrect
DKS.US	DICK'S Sporting Goods Inc	20190611	35.58	35.89	34.735	34.81	3063461	31.103	down	down	correct
DLB.US	Dolby Laboratories Inc	20190611	63.35	63.55	62.36	62.46	195600	60.6724	down	down	correct
DLNG.US	PB	20190611	16.2	16.68	16.2	16.64	23923	12.7586	up	down	incorrect
DLX.US	Deluxe Corporation	20190611	40.4	41.34	40.32	40.99	351994	37.5818	up	up	correct
DM.US	Desktop Metal Inc	20190611	9.72	9.72	9.72	9.72	100002	9.72
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190611	13.5	13.59	13.45	13.46	52832	11.9815	down	up	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190611	21.25	21.3	21.2485	21.3	18358	16.6893	up	up	correct
DNOW.US	NOW Inc	20190611	13.96	14.09	13.67	13.76	505266	13.76	down	down	correct
DNP.US	DNP Select Income Fund Inc	20190611	11.77	11.83	11.65	11.67	483085	9.7878	down	down	correct
DOC.US	Physicians Realty Trust	20190611	17.92	18.01	17.66	17.86	1531379	15.6333	down	down	correct
DOOR.US	Masonite International Corporation	20190611	51.16	51.16	50.38	50.55	62669	50.55	down	down	correct
DOV.US	Dover Corporation	20190611	97.67	98.44	96.2505	96.37	756905	92.5096	down	down	correct
DOW.US	Dow Inc	20190611	52	52.17	51.56	52.04	5144357	45.4513	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190611	15.6	15.78	15.52	15.73	104756	11.8714	up	up	correct
DPZ.US	Domino's Pizza Inc	20190611	284.05	286.28	279.22	280.13	521332	273.5322	down	down	correct
DQ.US	Daqo New Energy Corp	20190611	45.6	46.2	44.3133	45.04	1831275	9.008	down	down	correct
DRD.US	DRDGOLD Limited	20190611	2.17	2.29	2.17	2.21	131809	1.9179	up	up	correct
DRE.US	Duke Realty Corporation	20190611	31.43	31.48	31.12	31.42	1270436	29.5613	down	down	correct
DRI.US	Darden Restaurants Inc	20190611	119.57	120.77	118.72	119.03	1094865	113.3271	down	down	correct
DRQ.US	Dril	20190611	42.54	43.08	42.25	42.6	223224	42.6	up	up	correct
DS.US	PD	20190611	25.031	25.031	25.0027	25.01	300	21.9935	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20190611	20.4	20.45	20.22	20.31	303243	15.6236	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190611	8.06	8.07	8.01	8.05	36929	7.1321	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190611	10.72	10.73	10.66	10.71	61576	8.8179	down	down	correct
DSX.US	PB	20190611	24.4789	24.5665	24.4789	24.525	1146	19.9785	up	up	correct
DTE.US	DTE Energy Company	20190611	128	128.58	126.94	127.62	603892	99.7627	down	down	correct
DTF.US	DTF Tax	20190611	13.9	13.97	13.9	13.96	5926	12.841	up	up	correct
DTLA.US	P	20190611	21.4139	21.4139	20.99	21.0575	1145	21.0575	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190611	25.5401	25.5401	25.33	25.33	13912	22.3656	down	down	correct
DTY.US	DTE Energy Company	20190611	26.44	26.44	26.29	26.32	11885	22.8279	down	down	correct
DUK.US	PA	20190611	26.48	26.48	26.23	26.34	474956	23.1588	down	down	correct
DUKB.US	Duke Energy Corp	20190611	26.8	26.8	26.57	26.72	39072	23.168	down	down	correct
DVA.US	DaVita Inc	20190611	48.2	48.46	47.58	48.23	1116219	48.23	up	up	correct
DVD.US	Dover Motorsports Inc	20190611	2.02	2.0251	1.95	1.95	7576	1.7164	down	down	correct
DVN.US	Devon Energy Corporation	20190611	26.41	26.745	26.07	26.1	5756654	23.2905	down	down	correct
DXC.US	DXC Technology Company	20190611	50.72	51.04	50.2	50.73	2709276	49.1298	up	up	correct
DY.US	Dycom Industries Inc	20190611	54.57	54.885	53.23	53.73	323032	53.73	down	down	correct
E.US	Eni S.p.A	20190611	31.92	31.95	31.58	31.58	157319	26.8233	down	down	correct
EAF.US	GrafTech International Ltd	20190611	10.67	10.69	10.415	10.5	817743	10.1808	down	up	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190611	25.21	25.28	25.21	25.27	9773	24.1099	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190611	10.699	10.75	10.66	10.74	28453	8.0516	up	up	correct
EAT.US	Brinker International Inc	20190611	39.2	40.385	39.2	39.95	1502869	38.8006	up	down	incorrect
EB.US	Eventbrite Inc	20190611	16.3	16.435	15.51	15.86	629534	15.86	down	up	incorrect
EBF.US	Ennis Inc	20190611	18.63	18.85	18.52	18.71	129678	16.614	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190611	9.28	9.41	9.19	9.37	252911	8.3499	up	up	correct
EBS.US	Emergent BioSolutions Inc	20190611	45.35	46.17	44.03	44.13	412078	44.13	down	down	correct
EC.US	Ecopetrol S.A	20190611	17.51	17.52	17.18	17.18	510679	14.926	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20190611	17.36	17.62	17.24	17.6	148432	12.7994	up	down	incorrect
ECCB.US	Eagle Point Credit Company Inc	20190611	26.27	26.3	26.2	26.2001	1963	21.638	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190611	25.7748	25.7748	25.75	25.75	800	21.3968	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190611	25.84	26	25.84	26	700	23.0713	up	up	correct
ECL.US	Ecolab Inc	20190611	200.56	200.925	197.11	197.64	1412258	192.6876	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20190611	9.22	9.2422	8.95	9.04	111808	9.04	down	down	correct
ECVT.US	Ecovyst Inc	20190611	15.94	16.09	15.71	15.8	117274	11.2267	down	down	correct
ED.US	Consolidated Edison Inc	20190611	87.14	87.65	86.12	86.72	1710463	78.7814	down	up	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190611	6.7	6.77	6.6982	6.74	273152	5.5	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190611	13.81	13.82	13.647	13.7	111265	10.035	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190611	12.69	12.8	12.63	12.75	23223	9.5864	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190611	17.18	18.5	16.72	18.01	538847	18.01	up	down	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20190611	91.3	92.85	90.155	91.35	8449260	9.135	up	up	correct
EEA.US	The European Equity Fund Inc	20190611	8.5985	8.5985	8.5985	8.5985	214	8.1768
EEX.US	Emerald Holding Inc	20190611	11.53	11.54	11.31	11.39	80193	11.1236	down	down	correct
EFL.US	Eaton Vance Floating	20190611	9.3881	9.54	9.35	9.52	59609	8.3479	up	up	correct
EFR.US	Eaton Vance Senior Floating	20190611	13.2	13.23	13.17	13.22	60975	11.0816	up	down	incorrect
EFT.US	Eaton Vance Floating	20190611	13.44	13.51	13.42	13.48	59789	11.3899	up	up	correct
EFX.US	Equifax Inc	20190611	131	131.06	128.0973	128.65	697255	125.8427	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190611	13.1787	13.1787	13.08	13.08	400	11.94	down	down	correct
EGHT.US	8x8 Inc	20190611	24.77	24.9	23.88	24.43	1251835	24.43	down	down	correct
EGO.US	Eldorado Gold Corporation	20190611	4.15	4.31	4.11	4.26	1937247	4.26	up	down	incorrect
EGP.US	EastGroup Properties Inc	20190611	115.18	115.89	113.58	114.48	319715	107.8959	down	down	correct
EGY.US	VAALCO Energy Inc	20190611	1.45	1.49	1.45	1.47	174500	1.47	up	up	correct
EHC.US	Encompass Health Corporation	20190611	60.85	60.87	59.74	60.1	564138	57.7138	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20190611	9.83	9.8897	9.83	9.85	32196	7.9813	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190611	9.84	9.85	9.79	9.8	47616	9.0873	down	down	correct
EIG.US	Employers Holdings Inc	20190611	42.21	42.21	41.81	42.08	96144	39.3837	down	down	correct
EIX.US	Edison International	20190611	60.84	61.26	59.75	60.2	1668797	54.1401	down	down	correct
EL.US	The Estée Lauder Companies Inc	20190611	178.51	178.93	176.75	177.49	1191748	174.2571	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20190611	32.55	33.315	32.34	32.57	1582864	32.57	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190611	24.99	25.01	24.95	25	11081	22.2057	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190611	12.49	12.72	12.4	12.55	528009	12.55	up	up	correct
ELP.US	Companhia Paranaense de Energia	20190611	12.23	12.26	12.05	12.25	781392	5.3466	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20190611	123.74	123.82	121.1	122.47	1130930	58.0888	down	down	correct
ELVT.US	Elevate Credit Inc	20190611	4.39	4.46	4.35	4.43	66525	4.43	up	down	incorrect
ELY.US	Callaway Golf Company	20190611	16.15	16.16	15.65	15.73	1649902	15.6954	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190611	13.93	13.95	13.86	13.87	137080	11.093	down	down	correct
EME.US	EMCOR Group Inc	20190611	84.59	84.72	82.3	83	399906	82.0819	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20190611	14.74	14.78	14.72	14.73	15972	11.8642	down	down	correct
EMN.US	Eastman Chemical Company	20190611	73.2	74.28	72.54	72.73	907528	66.469	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190611	9.2	9.26	9.14	9.24	44318	36.5231	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190611	25.27	25.27	25.1968	25.26	8730	23.2505	down	down	correct
EMR.US	Emerson Electric Co	20190611	65.34	65.64	63.43	63.46	3892467	59.3578	down	down	correct
ENB.US	Enbridge Inc	20190611	35.5	35.51	34.77	34.77	6890977	29.3156	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190611	26.49	26.58	26.4332	26.5229	72205	23.7315	up	up	correct
ENBL.US	Enable Midstream Partners LP	20190611	13.22	13.45	13.17	13.38	337157	10.0286	up	up	correct
ENIA.US	Enel Américas S.A	20190611	8.31	8.4	8.265	8.38	293679	7.6207	up	up	correct
ENIC.US	Enel Chile S.A	20190611	4.72	4.78	4.665	4.74	245554	4.1155	up	up	correct
ENLC.US	EnLink Midstream LLC	20190611	10.21	10.35	10.13	10.31	1936436	7.6935	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190611	26.33	26.3529	26.24	26.33	6201	24.009
ENR.US	PA	20190611	95.4	95.7891	94.4738	94.6	4874	76.8894	down	down	correct
ENS.US	EnerSys	20190611	63.7	64.05	62.45	63.01	228585	61.3533	down	down	correct
ENV.US	Envestnet Inc	20190611	69.87	69.87	66.28	67.35	494834	67.35	down	down	correct
ENVA.US	Enova International Inc	20190611	23.72	23.98	23.38	23.78	250509	23.78	up	up	correct
ENZ.US	Enzo Biochem Inc	20190611	3.59	4.15	3.59	3.98	497258	3.98	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20190611	5.54	5.58	5.5	5.56	188461	4.2547	up	up	correct
EOG.US	EOG Resources Inc	20190611	86.23	87.69	86.16	86.5	4030658	79.6869	up	down	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190611	14.69	14.74	14.61	14.71	54212	12.289	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190611	16.69	16.79	16.6201	16.71	83184	14.1597	up	down	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190611	22.82	23	22.8	22.99	20788	20.8095	up	up	correct
EP.US	PC	20190611	49.4864	49.7776	49.3	49.7776	978	49.7776	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20190611	24.32	24.52	23.66	23.84	190360	23.7071	down	down	correct
EPAM.US	EPAM Systems Inc	20190611	179.08	179.607	175.61	177.45	424695	177.45	down	up	incorrect
EPC.US	Edgewell Personal Care Company	20190611	30.69	30.9	30.31	30.42	495433	29.8212	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190611	28.64	29.13	28.56	29.02	4790480	23.6438	up	up	correct
EPR.US	PG	20190611	24.79	24.79	24.6934	24.79	18554	21.0604
EPRT.US	Essential Properties Realty Trust Inc	20190611	21.26	21.37	20.76	20.93	369608	18.6818	down	up	incorrect
EQC.US	PD	20190611	26.99	26.99	26.91	26.92	1205	23.4348	down	down	correct
EQNR.US	Equinor ASA	20190611	19.98	20.06	19.9	19.93	831114	18.0004	down	up	incorrect
EQR.US	Equity Residential	20190611	77.95	78.03	77.07	77.8	726815	71.3546	down	up	incorrect
EQS.US	Equus Total Return Inc	20190611	1.7	1.7599	1.68	1.72	4491	1.72	up	up	correct
EQT.US	EQT Corporation	20190611	17.53	17.53	16.63	16.66	4916739	16.4792	down	down	correct
ERF.US	Enerplus Corporation	20190611	6.92	7.02	6.81	6.85	776338	6.4243	down	down	correct
ERJ.US	Embraer S.A	20190611	19.25	19.46	19.06	19.19	489300	19.19	down	down	correct
ES.US	Eversource Energy	20190611	75.84	76.22	75.09	75.48	1292120	70.5285	down	down	correct
ESE.US	ESCO Technologies Inc	20190611	76	76.54	74.32	74.65	72868	73.9628	down	down	correct
ESGC.US	Eros STX Global Corporation	20190611	3.15	3.15	2.605	2.77	4904691	2.77	down	down	correct
ESI.US	Element Solutions Inc	20190611	10.62	10.8	10.55	10.73	1637500	10.5692	up	up	correct
ESNT.US	Essent Group Ltd	20190611	49.56	49.7221	48.53	48.98	910101	47.1548	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20190611	15.38	15.49	15.15	15.25	1134759	14.3923	down	down	correct
ESS.US	Essex Property Trust Inc	20190611	296.54	299.28	294.225	299.02	286664	276.7454	up	down	incorrect
ESTC.US	Elastic N.V	20190611	80.16	80.51	78.3	79.74	1394874	79.74	down	down	correct
ESTE.US	Earthstone Energy Inc	20190611	5.56	5.62	5.42	5.47	47495	5.47	down	down	correct
ETB.US	Eaton Vance Tax	20190611	15.48	15.52	15.36	15.36	60948	12.5968	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20190611	21.08	21.22	20.78	20.91	366000	17.6142	down	down	correct
ETG.US	Eaton Vance Tax	20190611	15.72	15.72	15.5779	15.66	179415	12.9156	down	down	correct
ETI.US	P	20190611	9.75	9.75	9.75	9.75	51919	5.3393
ETJ.US	Eaton Vance Risk	20190611	9.38	9.43	9.35	9.37	348151	7.7532	down	down	correct
ETN.US	Eaton Corporation plc	20190611	80	80.56	79.03	79.21	1724896	73.9573	down	up	incorrect
ETO.US	Eaton Vance Tax	20190611	23.52	23.635	23.42	23.58	44361	19.2897	up	up	correct
ETR.US	Entergy Corporation	20190611	99.52	100.03	98.86	99.5	1728080	91.078	down	up	incorrect
ETRN.US	Equitrans Midstream Corporation	20190611	19.75	19.98	19.55	19.65	832077	15.3556	down	down	correct
ETV.US	Eaton Vance Tax	20190611	14.4	14.4263	14.295	14.36	206268	11.4064	down	down	correct
ETW.US	Eaton Vance Tax	20190611	9.74	9.75	9.65	9.71	182844	7.9435	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190611	20.58	20.64	20.56	20.62	17816	18.6268	up	down	incorrect
ETY.US	Eaton Vance Tax	20190611	11.93	11.96	11.85	11.89	325338	9.7157	down	down	correct
EURN.US	Euronav NV	20190611	8.65	8.7	8.56	8.58	376544	7.0889	down	down	correct
EVA.US	Enviva Partners LP	20190611	30.95	30.95	30.45	30.45	58551	25.5828	down	down	correct
EVC.US	Entravision Communications Corporation	20190611	2.99	2.99	2.85	2.87	404900	2.5044	down	up	incorrect
EVF.US	Eaton Vance Senior Income Trust	20190611	6.19	6.24	6.19	6.21	96149	5.2523	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190611	13.2653	13.3216	13.2354	13.3053	17869	10.858	up	up	correct
EVH.US	Evolent Health Inc	20190611	8.9	9.06	8.64	8.83	2199998	8.83	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20190611	12.44	12.44	12.41	12.44	58033	11.1306
EVR.US	Evercore Inc	20190611	89.6	90.39	88.9	89.37	271614	83.5261	down	down	correct
EVRG.US	Evergy Inc	20190611	59.76	60	58.79	59.29	2271316	54.4392	down	down	correct
EVRI.US	Everi Holdings Inc	20190611	12.13	12.15	11.65	11.74	708204	11.74	down	down	correct
EVT.US	Eaton Vance Tax	20190611	23.35	23.4215	23.25	23.35	108226	19.3137
EVTC.US	EVERTEC Inc	20190611	30.13	30.38	29.535	29.81	404456	29.3821	down	down	correct
EW.US	Edwards Lifesciences Corporation	20190611	185.72	186.67	183.36	185.6	3063138	61.8667	down	down	correct
EXD.US	Eaton Vance Tax	20190611	9.3	9.36	9.22	9.24	34910	7.7272	down	down	correct
EXG.US	Eaton Vance Tax	20190611	8.1	8.13	8.01	8.06	598227	6.6802	down	down	correct
EXK.US	Endeavour Silver Corp	20190611	1.76	1.835	1.76	1.82	501872	1.82	up	down	incorrect
EXP.US	Eagle Materials Inc	20190611	90.94	91.98	86.46	87.48	523328	86.6039	down	down	correct
EXPR.US	Express Inc	20190611	2.65	2.77	2.57	2.6	2041102	2.6	down	up	incorrect
EXR.US	Extra Space Storage Inc	20190611	109.26	109.51	107.96	109.11	604877	100.0369	down	up	incorrect
EXTN.US	Exterran Corporation	20190611	13.94	14.17	13.7	13.75	331800	13.75	down	up	incorrect
FAF.US	First American Financial Corporation	20190611	52.89	52.99	52.16	52.75	781704	48.8563	down	up	incorrect
FBC.US	Flagstar Bancorp Inc	20190611	32.01	32.34	31.87	31.96	104387	31.4919	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20190611	53.09	53.25	51.935	52.26	863237	50.6452	down	down	correct
FBK.US	FB Financial Corporation	20190611	36.02	36.18	35.75	36.09	64367	35.1048	up	up	correct
FBP.US	First BanCorp	20190611	10	10.05	9.85	10.05	2845076	9.4515	up	down	incorrect
FC.US	Franklin Covey Co	20190611	32	32.16	30.77	31.08	57485	31.08	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20190611	12.93	13.001	12.81	12.89	163941	11.7123	down	down	correct
FCN.US	FTI Consulting Inc	20190611	85.24	85.24	83.85	84.69	154106	84.69	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20190611	28.03	28.03	27.355	27.82	1095264	24.7347	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190611	25.7	25.99	25.66	25.99	3800	21.9974	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190611	12.01	12.01	11.91	11.98	80644	9.4809	down	down	correct
FCX.US	Freeport	20190611	11.04	11.14	10.61	10.62	28608051	10.4073	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190611	13.73	13.75	13.65	13.74	33990	11.4601	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20190611	27.58	28.01	27.42	27.72	256667	26.8233	up	up	correct
FDS.US	FactSet Research Systems Inc	20190611	298.92	299.87	293.92	295	307228	288.0064	down	down	correct
FDX.US	FedEx Corporation	20190611	163.46	163.9	158.85	159.44	1857079	153.5082	down	down	correct
FE.US	FirstEnergy Corp	20190611	43.01	43.13	42.44	42.75	2085629	38.542	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190611	2.18	2.18	2.1	2.11	6410	2.0146	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20190611	11.58	11.58	11.5	11.54	98804	9.0091	down	down	correct
FENG.US	Phoenix New Media Limited	20190611	3.59	3.6	3.53	3.54	29972	0.2389	down	down	correct
FERG.US	Ferguson plc	20190611	63.85	63.85	63.85	63.85	0	59.5318
FET.US	Forum Energy Technologies Inc	20190611	3.73	3.77	3.595	3.67	942114	73.4	down	down	correct
FF.US	FutureFuel Corp	20190611	10.74	10.78	10.53	10.58	245960	6.4304	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190611	15.35	15.54	15.25	15.54	42323	12.7631	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190611	20.18	20.2	20.05	20.17	97311	16.9051	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190611	6.06	6.1	6.05	6.0541	19161	4.8425	down	down	correct
FHI.US	Federated Hermes Inc	20190611	32.26	32.56	31.93	32.34	445705	28.3183	up	up	correct
FICO.US	Fair Isaac Corporation	20190611	317.97	317.97	308.09	309.91	208387	309.91	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20190611	15.69	15.78	15.6501	15.74	39921	13.4678	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20190611	20.05	20.13	20.04	20.06	13821	16.7488	up	up	correct
FINV.US	FinVolution Group	20190611	4.97	5.09	4.935	5	802300	4.5303	up	down	incorrect
FIS.US	Fidelity National Information Services Inc	20190611	123.28	123.28	121.07	121.69	2770259	118.0808	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190611	8.82	8.85	8.8	8.84	96858	8.2918	up	down	incorrect
FIX.US	Comfort Systems USA Inc	20190611	49.14	49.21	48.24	48.53	183505	47.545	down	down	correct
FL.US	Foot Locker Inc	20190611	41.61	42.46	41.58	41.81	3294319	39.1443	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190611	20.5	20.5	20.3	20.31	38930	17.0376	down	down	correct
FLO.US	Flowers Foods Inc	20190611	22.79	23.1	22.71	23	946223	21.1107	up	up	correct
FLOW.US	SPX FLOW Inc	20190611	38.47	38.69	37.9	38.07	177039	37.9169	down	down	correct
FLR.US	Fluor Corporation	20190611	29.82	30.15	29.7	29.83	1650133	29.0083	up	up	correct
FLS.US	Flowserve Corporation	20190611	50.08	50.3	49.25	49.36	571126	46.6861	down	up	incorrect
FLT.US	FLEETCOR Technologies Inc	20190611	269.48	271.09	265.16	266.72	787989	266.72	down	down	correct
FMC.US	FMC Corporation	20190611	80.67	81.26	79.22	79.69	1707034	76.0874	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20190611	13.77	13.77	13.684	13.6936	18998	12.2373	down	up	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190611	38.76	38.76	38.1893	38.35	259975	36.9459	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190611	98.54	98.54	96.67	97.47	284162	92.8889	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20190611	13.75	13.7628	13.7487	13.7628	1696	12.1531	up	up	correct
FN.US	Fabrinet	20190611	47.2	48.7	45.94	46.99	665845	46.99	down	down	correct
FNB.US	PE	20190611	28.15	28.15	27.96	27.99	2892	23.8706	down	down	correct
FND.US	Floor & Decor Holdings Inc	20190611	37.09	37.37	35.98	36.2	876700	36.2	down	down	correct
FNF.US	Fidelity National Financial Inc	20190611	39.96	39.96	39.27	39.52	801455	35.9406	down	down	correct
FNV.US	Franco	20190611	76.65	77.39	76.14	77.11	434959	75.4362	up	up	correct
FOA.US	Finance Of America Companies Inc	20190611	9.73	9.8	9.729	9.8	304702	9.8	up	up	correct
FOE.US	Ferro Corporation	20190611	14.84	15.1	14.79	15.04	425151	15.04	up	up	correct
FOF.US	Cohen & Steers Closed	20190611	12.74	12.88	12.58	12.63	52918	10.4194	down	down	correct
FOR.US	Forestar Group Inc	20190611	18.59	18.8	18.08	18.32	36044	18.32	down	down	correct
FPAC.US	U	20190611	10.04	10.06	10.03	10.06	11102	8.7072	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190611	22.45	22.45	22.31	22.36	129690	18.8734	down	down	correct
FPH.US	Five Point Holdings LLC	20190611	7.82	7.84	7.52	7.56	88351	7.56	down	down	correct
FPI.US	Farmland Partners Inc	20190611	6.54	6.58	6.43	6.49	164711	6.0923	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190611	9.11	9.165	9.05	9.13	142559	7.2841	up	up	correct
FR.US	First Industrial Realty Trust Inc	20190611	36.42	36.52	36.06	36.44	604426	34.2991	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190611	12.82	12.86	12.81	12.86	110933	10.7375	up	up	correct
FRO.US	Frontline Ltd	20190611	7.83	7.83	7.62	7.75	514501	6.3489	down	down	correct
FRT.US	PC	20190611	25.18	25.18	25.01	25.02	11458	22.1178	down	down	correct
FSK.US	FS KKR Capital Corp	20190611	6.12	6.15	6.1	6.12	371256	17.3286
FSLY.US	Fastly Inc	20190611	22.9	23.1	21	22.87	1150876	22.87	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20190611	2.45	2.495	2.43	2.44	1404009	2.44	down	down	correct
FSR.US	Fisker Inc	20190611	9.92	9.92	9.9	9.9	685323	9.9	down	up	incorrect
FSS.US	Federal Signal Corporation	20190611	26.01	26.14	25.34	25.4	279949	24.7795	down	down	correct
FT.US	Franklin Universal Trust	20190611	7.1	7.11	7.06	7.09	65566	6.1741	down	up	incorrect
FTCH.US	Farfetch Limited	20190611	20	21.1	19.88	21	3897928	21	up	up	correct
FTI.US	TechnipFMC plc	20190611	22.2782	22.3337	22.0081	22.037	2059555	15.8489	down	down	correct
FTK.US	Flotek Industries Inc	20190611	3.67	3.775	3.64	3.77	403706	3.77	up	up	correct
FTS.US	Fortis Inc	20190611	38.96	38.96	38.545	38.72	289076	35.3773	down	up	incorrect
FTV.US	Fortive Corporation	20190611	79.67	80.05	78.77	79.16	1306014	65.5933	down	down	correct
FUBO.US	fuboTV Inc	20190611	4.95	5.25	4.95	5.25	897	5.25	up	up	correct
FUL.US	H.B. Fuller Company	20190611	43.68	44.2	43.16	43.36	186631	41.9597	down	down	correct
FUN.US	Cedar Fair L.P	20190611	49	49.4644	47.83	48.57	340125	45.9582	down	up	incorrect
FVRR.US	Fiverr International Ltd	20190611	21	21	21	21	0	21
G.US	Genpact Limited	20190611	36.9	36.99	36.64	36.8	1039700	36.0222	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20190611	6.3	6.32	6.27	6.32	901995	4.8678	up	up	correct
GAM.US	PB	20190611	26.5384	26.75	26.465	26.56	11060	22.8149	up	up	correct
GATX.US	GATX Corporation	20190611	75.88	76.35	75.14	75.32	248420	70.5066	down	down	correct
GB.US	Global Blue Group Holding AG	20190611	10.04	10.06	10.03	10.06	11102	10.06	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190611	23.39	23.4612	23.26	23.34	32340	19.8415	down	up	incorrect
GBL.US	GAMCO Investors Inc	20190611	17.68	18.13	17.34	17.52	22064	15.2394	down	up	incorrect
GBX.US	The Greenbrier Companies Inc	20190611	29.43	29.77	28.89	28.92	307319	26.2708	down	down	correct
GCI.US	Gannett Co Inc	20190611	9.74	9.81	9.59	9.66	397405	8.6884	down	down	correct
GCO.US	Genesco Inc	20190611	44.39	46.1	43.85	44.27	309707	44.27	down	down	correct
GCP.US	GCP Applied Technologies Inc	20190611	27.2	27.3	27.01	27.14	260215	27.14	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190611	5.05	5.11	5.05	5.11	69142	4.0882	up	down	incorrect
GD.US	General Dynamics Corporation	20190611	174.04	174.44	168.53	169.73	853862	158.8528	down	up	incorrect
GDDY.US	GoDaddy Inc	20190611	74.26	74.57	71.77	72.34	881634	72.34	down	down	correct
GDL.US	The GDL Fund	20190611	9.39	9.39	9.25	9.2648	30081	8.1967	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190611	16.84	16.88	16.7775	16.85	29468	14.0541	up	down	incorrect
GDOT.US	Green Dot Corporation	20190611	51.39	51.5	49.82	50.1	449859	50.1	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20190611	21.4	21.48	21.27	21.33	98739	18.2141	down	down	correct
GE.US	General Electric Company	20190611	10.1	10.2	9.96	10.12	4869709	80.0614	up	up	correct
GEF.US	Greif Inc	20190611	35.33	35.33	34.07	34.69	318911	30.956	down	down	correct
GEL.US	Genesis Energy L.P	20190611	22.01	22.23	21.91	22.02	343343	17.4952	up	down	incorrect
GEO.US	The GEO Group Inc	20190611	23.3	23.33	22.99	23.29	551044	18.7536	down	up	incorrect
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190611	5.27	5.31	5.235	5.28	388875	40.2879	up	up	correct
GES.US	Guess' Inc	20190611	14.52	15.095	14.465	14.66	2625446	13.8487	up	up	correct
GF.US	The New Germany Fund Inc	20190611	13.88	13.99	13.88	13.9047	4801	11.4819	up	down	incorrect
GFF.US	Griffon Corporation	20190611	15.87	15.96	15.5	15.72	79890	15.2105	down	up	incorrect
GFI.US	Gold Fields Limited	20190611	4.96	5.095	4.91	5.07	7866543	4.7591	up	up	correct
GGB.US	Gerdau S.A	20190611	3.69	3.795	3.68	3.72	11125443	3.238	up	up	correct
GGG.US	Graco Inc	20190611	50.71	50.98	49.9397	50.2	545528	48.7226	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20190611	20.95	21.1	20.85	20.85	36274	16.0294	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190611	8.33	8.33	8.22	8.29	47820	6.2095	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190611	11.6	11.6819	11.58	11.58	15641	10.0178	down	down	correct
GHC.US	Graham Holdings Company	20190611	701.3	707.555	699.955	705.46	23986	685.7665	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190611	11.72	11.91	11.2	11.62	46830	11.3654	down	up	incorrect
GHL.US	Greenhill & Co. Inc	20190611	15.14	15.31	14.82	14.83	289840	14.307	down	down	correct
GHM.US	Graham Corporation	20190611	21.41	21.41	20.69	21.02	13124	19.5444	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190611	14.15	14.18	14.12	14.15	56632	11.3586
GIB.US	CGI Inc	20190611	75.57	75.8499	74.4916	75.22	131800	75.22	down	down	correct
GIC.US	Global Industrial Company	20190611	20.78	20.79	20.22	20.46	67349	17.935	down	down	correct
GIL.US	Gildan Activewear Inc	20190611	37.37	37.64	37.205	37.27	293422	36.1367	down	down	correct
GIM.US	Templeton Global Income Fund	20190611	6.31	6.32	6.29	6.29	230778	5.4447	down	down	correct
GIS.US	General Mills Inc	20190611	51.1	52.56	51	52.37	4044755	48.0498	up	down	incorrect
GIX.US	WS	20190611	387.8	396.5	385	391.2	2792	387.8382	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190611	9.79	9.8294	9.79	9.8294	542	8.1389	up	up	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190611	22	22.25	21.75	21.75	900	20.8287	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190611	20.67	20.67	20.5	20.5	975	19.646	down	down	correct
GKOS.US	Glaukos Corporation	20190611	71.65	72.86	70.31	72.32	508794	72.32	up	up	correct
GLOB.US	Globant S.A	20190611	97.1	100.99	95.36	96.05	400229	96.05	down	down	correct
GLOG.US	PA	20190611	26.6464	26.84	26.59	26.6862	5655	21.4272	up	down	incorrect
GLOP.US	PC	20190611	23.72	23.76	23.5688	23.66	10483	18.3762	down	down	correct
GLT.US	Glatfelter Corporation	20190611	16.41	16.5	16.16	16.23	94524	14.8498	down	down	correct
GLW.US	Corning Incorporated	20190611	31.32	31.4299	30.91	30.96	3847655	28.8901	down	down	correct
GM.US	General Motors Company	20190611	36.36	36.58	36.1	36.2	4652000	35.0325	down	up	incorrect
GME.US	GameStop Corp	20190611	5.53	5.85	5.49	5.72	13423840	5.72	up	down	incorrect
GMED.US	Globus Medical Inc	20190611	41.31	41.62	40.67	41.18	578180	41.18	down	up	incorrect
GMRE.US	PA	20190611	25.9876	25.9876	25.9555	25.9586	2485	21.693	down	up	incorrect
GMS.US	GMS Inc	20190611	18.82	19	18.06	18.15	441495	18.15	down	down	correct
GNE.US	PA	20190611	8.33	8.4699	8.3129	8.45	8953	7.0462	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190611	7.59	7.66	7.33	7.54	153507	6.8026	down	down	correct
GNRC.US	Generac Holdings Inc	20190611	64	65.73	62.32	62.57	745559	62.57	down	down	correct
GNT.US	PA	20190611	24.71	24.7795	24.7	24.7698	3691	22.0781	up	up	correct
GNW.US	Genworth Financial Inc	20190611	3.28	3.29	3.19	3.21	2846602	3.21	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190611	20.49	20.49	20.34	20.45	218270	15.5934	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190611	16.02	16.225	15.43	16	1497633	15.9937	down	down	correct
GOLD.US	Barrick Gold Corporation	20190611	13.37	13.65	13.34	13.55	10275120	12.8196	up	up	correct
GOLF.US	Acushnet Holdings Corp	20190611	25.31	25.46	25.02	25.07	147943	24.023	down	up	incorrect
GOOS.US	Canada Goose Holdings Inc	20190611	34.73	35.56	34.31	35.28	1784821	35.28	up	up	correct
GOTU.US	Gaotu Techedu Inc	20190611	9.57	9.71	9.43	9.52	401100	9.52	down	down	correct
GPC.US	Genuine Parts Company	20190611	102.52	102.965	102.2	102.9	445820	95.3234	up	down	incorrect
GPI.US	Group 1 Automotive Inc	20190611	77.16	78.97	76.96	77.22	158031	75.6647	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190611	25.41	25.52	25.35	25.35	12673	22.5007	down	down	correct
GPK.US	Graphic Packaging Holding Company	20190611	14.11	14.195	14.01	14.09	2819454	13.369	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190611	8.15	8.17	8.1	8.12	138602	6.6894	down	up	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20190611	18.9	18.91	18.81	18.89	245835	15.5297	down	down	correct
GPN.US	Global Payments Inc	20190611	161.39	161.71	157.42	158.94	1129561	157.2091	down	down	correct
GPRK.US	GeoPark Limited	20190611	17.0717	17.3108	16.8625	17.1116	285707	16.721	up	up	correct
GPS.US	The Gap Inc	20190611	18.18	18.605	18.16	18.29	5095219	17.2596	up	up	correct
GPX.US	GP Strategies Corporation	20190611	14.936	14.99	14.74	14.91	32434	14.91	down	up	incorrect
GRC.US	The Gorman	20190611	30.59	30.8542	30.13	30.4	45677	29.1023	down	down	correct
GRP.US	UN	20190611	46.09	46.09	45.49	45.93	8511	40.3285	down	up	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20190611	10.46	10.49	10.3905	10.44	44244	9.058	down	down	correct
GS.US	The Goldman Sachs Group Inc	20190611	195.3	196.1153	193.51	194.73	1632227	184.6632	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20190611	19.6	19.75	19.5	19.73	135562	15.2785	up	up	correct
GSK.US	GlaxoSmithKline plc	20190611	40.19	40.24	39.86	39.92	1529606	35.1018	down	up	incorrect
GSL.US	PB	20190611	22.44	22.5	22.4	22.5	2577	17.3109	up	up	correct
GTES.US	Gates Industrial Corporation plc	20190611	11.35	11.51	11.11	11.34	359408	11.34	down	down	correct
GTLS.US	Chart Industries Inc	20190611	78.4	78.9	74.27	74.9	855421	74.9	down	down	correct
GTN.US	Gray Television Inc	20190611	16.4	16.46	16.07	16.19	757175	15.949	down	up	incorrect
GTNA.US	Gray Television Inc	20190611	17.08	17.08	16.06	16.06	2214	15.991	down	down	correct
GTS.US	Triple	20190611	23.8	23.925	23.14	23.85	98576	23.85	up	up	correct
GTY.US	Getty Realty Corp	20190611	31.6	31.6	30.98	31	108248	26.8959	down	down	correct
GUT.US	The Gabelli Utility Trust	20190611	7.02	7.06	7.01	7.02	94543	5.7977
GVA.US	Granite Construction Incorporated	20190611	43.07	43.07	42.25	42.66	300477	40.5642	down	down	correct
GWB.US	Great Western Bancorp Inc	20190611	33.09	33.53	32.755	32.95	336051	31.4616	down	down	correct
GWRE.US	Guidewire Software Inc	20190611	98.75	99.265	96.15	97.01	976817	97.01	down	down	correct
GWW.US	W.W. Grainger Inc	20190611	274.9	276.45	269.63	274.42	819453	262.947	down	down	correct
GYC.US	Cabco Series 2004	20190611	21.72	22.02	21.42	21.94	384707	20.4511	up	up	correct
H.US	Hyatt Hotels Corporation	20190611	74.9	75.98	74.79	75.04	271400	74.4898	up	down	incorrect
HAE.US	Haemonetics Corporation	20190611	108.3	109.31	106.8	108.12	849863	108.12	down	down	correct
HAL.US	Halliburton Company	20190611	22.03	22.425	21.84	22.08	10124300	21.0861	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190611	26.47	26.619	26.33	26.48	247504	23.9185	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190611	17.84	18.59	17.6981	18.47	25198	17.4297	up	up	correct
HBI.US	Hanesbrands Inc	20190611	16.5	16.67	16.41	16.41	2820041	14.8248	down	down	correct
HBM.US	Hudbay Minerals Inc	20190611	5.2	5.33	5.2	5.27	877908	5.2195	up	up	correct
HCA.US	HCA Healthcare Inc	20190611	130.34	130.36	126.89	128.04	2082794	125.4512	down	down	correct
HCC.US	Warrior Met Coal Inc	20190611	27.1	27.49	26.76	27.24	1082179	26.4824	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190611	910	916	910	910	553	909.1176
HCHC.US	HC2 Holdings Inc	20190611	2.48	2.48	2.33	2.35	197504	2.35	down	down	correct
HCI.US	HCI Group Inc	20190611	41.98	42.12	40.62	40.77	54859	37.9889	down	down	correct
HCXY.US	Hercules Capital Inc	20190611	25.35	25.74	25.3	25.74	4170	22.1353	up	up	correct
HD.US	The Home Depot Inc	20190611	199.02	200.84	195.84	198.01	3708474	187.1405	down	down	correct
HDB.US	HDFC Bank Limited	20190611	128.84	130.39	128.03	130.16	852721	64.1575	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20190611	43.05	43.06	42.44	42.67	472648	39.3254	down	down	correct
HEI.US	HEICO Corporation	20190611	128.55	129.33	126.07	126.95	551495	126.5396	down	down	correct
HEP.US	Holly Energy Partners L.P	20190611	27.5	27.7	27.43	27.49	64158	21.6856	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190611	14.15	14.27	14.08	14.25	54650	11.3272	up	up	correct
HES.US	Hess Corporation	20190611	58.03	58.6	57.41	58	2770086	55.2668	down	down	correct
HESM.US	Hess Midstream LP	20190611	19.4	19.57	19.35	19.35	73255	15.6474	down	down	correct
HFC.US	HollyFrontier Corporation	20190611	40.76	41.04	40.4	40.52	1889190	37.7127	down	down	correct
HGLB.US	Highland Global Allocation Fund	20190611	11.24	11.51	11.23	11.28	83605	8.0956	up	down	incorrect
HGV.US	Hilton Grand Vacations Inc	20190611	28.49	28.97	28.399	28.8	2590200	28.8	up	up	correct
HHC.US	The Howard Hughes Corporation	20190611	104.79	104.79	102.545	102.84	213029	102.84	down	down	correct
HI.US	Hillenbrand Inc	20190611	39.61	39.98	38.83	38.93	219301	36.2946	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20190611	55	55.11	54.43	54.69	1819707	51.3777	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20190611	215.15	215.8	207.69	209.27	355051	198.1226	down	down	correct
HIL.US	Hill International Inc	20190611	2.69	2.74	2.68	2.68	16682	2.68	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190611	5	5.04	4.99	5	189498	4.1113
HIW.US	Highwoods Properties Inc	20190611	44.08	44.09	43.61	43.84	500065	39.0368	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20190611	6.72	6.75	6.7	6.72	159411	5.3553
HL.US	PB	20190611	49.77	49.77	49.77	49.77	0	42.3357
HLF.US	Herbalife Nutrition Ltd	20190611	43.61	43.87	43.41	43.77	1239539	43.77	up	up	correct
HLI.US	Houlihan Lokey Inc	20190611	46.87	47	45.48	45.93	269703	43.4645	down	down	correct
HLIO.US	Helios Technologies Inc.	20190611	45.56	46	44.5	44.67	60868	43.8322	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20190611	93.84	94.82	93.19	93.93	1108709	93.4943	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190611	7.9	8.04	7.81	7.91	814116	7.91	up	down	incorrect
HMC.US	Honda Motor Co. Ltd	20190611	25.82	26.09	25.81	25.96	1090140	24.049	up	up	correct
HMLP.US	PA	20190611	25.7676	25.78	25.56	25.57	11453	20.4716	down	up	incorrect
HMN.US	Horace Mann Educators Corporation	20190611	41.8	41.865	40.93	41	97288	37.7622	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20190611	1.81	1.85	1.78	1.83	3113508	1.7888	up	up	correct
HNGR.US	Hanger Inc	20190611	18.78	18.88	18.345	18.6	312148	18.6	down	down	correct
HNI.US	HNI Corporation	20190611	35.92	36.0396	35.25	35.48	110313	32.4664	down	down	correct
HNP.US	Huaneng Power International Inc	20190611	24.59	24.65	24.48	24.65	15099	21.2036	up	up	correct
HOG.US	Harley	20190611	35.59	35.73	35.02	35.09	1459322	33.3556	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190611	18.75	18.89	18.5	18.67	598820	17.5204	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20190611	8.88	8.91	8.32	8.4	244260	8.4	down	down	correct
HP.US	Helmerich & Payne Inc	20190611	51.29	51.85	50.615	51.34	1137972	43.7555	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20190611	14.27	14.4085	14.11	14.26	7146257	13.0208	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20190611	22.68	22.84	22.62	22.84	56686	18.9021	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20190611	23.4	23.4399	23.33	23.37	75057	19.4521	down	down	correct
HPQ.US	HP Inc	20190611	19.9	19.99	19.72	19.86	7689475	18.335	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20190611	19.12	19.34	19.1	19.26	83338	15.9074	up	up	correct
HQH.US	Tekla Healthcare Investors	20190611	19.38	19.405	19.14	19.19	93363	15.5123	down	down	correct
HQL.US	Tekla Life Sciences Investors	20190611	16.15	16.15	15.94	15.98	95036	12.9477	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20190611	32.29	32.38	31.94	32.32	875722	29.3317	up	down	incorrect
HRB.US	H&R Block Inc	20190611	27.47	29.29	27.11	27.78	7567171	24.1412	up	up	correct
HRC.US	Hill	20190611	104.86	105.3336	102.4	103.72	362565	101.5082	down	down	correct
HRI.US	Herc Holdings Inc	20190611	40.42	40.78	38.99	39.31	198991	39.2043	down	down	correct
HRL.US	Hormel Foods Corporation	20190611	41.45	42.01	41.45	41.84	2546207	39.742	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20190611	15.68	15.79	15.3	15.47	115390	14.4765	down	down	correct
HSBC.US	HSBC Holdings plc	20190611	41.88	41.9	41.715	41.75	1232216	37.9814	down	down	correct
HSC.US	Harsco Corporation	20190611	27.86	27.86	26.46	26.72	631825	26.72	down	up	incorrect
HSY.US	The Hershey Company	20190611	136.74	137.35	136.03	136.82	1123030	129.9264	up	up	correct
HT.US	PE	20190611	24.0651	24.09	24.03	24.09	1268	18.9906	up	up	correct
HTA.US	Healthcare Trust of America Inc	20190611	28.4	28.43	28.09	28.39	1267473	25.5573	down	down	correct
HTD.US	John Hancock Tax	20190611	24.98	25.08	24.85	25.08	71055	20.8796	up	up	correct
HTGC.US	Hercules Capital Inc	20190611	12.98	12.9993	12.885	12.91	284213	10.033	down	down	correct
HTH.US	Hilltop Holdings Inc	20190611	20.54	20.71	20.21	20.37	256563	19.5835	down	down	correct
HTY.US	John Hancock Investments	20190611	6.99	6.99	6.9	6.94	26559	5.297	down	down	correct
HUBB.US	Hubbell Incorporated	20190611	125.98	126.62	123.18	123.89	295132	116.7232	down	down	correct
HUBS.US	HubSpot Inc	20190611	180	180	168.9	170.16	572257	170.16	down	up	incorrect
HUM.US	Humana Inc	20190611	249.47	256.53	242.76	243.21	1232348	238.9814	down	down	correct
HUN.US	Huntsman Corporation	20190611	19.4	19.66	19.13	19.22	1846479	17.7281	down	down	correct
HUYA.US	HUYA Inc	20190611	23.41	23.5	22.8	23.18	1585219	23.18	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20190611	16.6	16.81	15.81	16.33	302109	13.1996	down	down	correct
HWM.US	Howmet Aerospace Inc	20190611	23.44	23.5	22.74	23.01	3638034	22.9412	down	up	incorrect
HXL.US	Hexcel Corporation	20190611	77.79	78.105	76.31	77.12	365193	76.6093	down	down	correct
HY.US	Hyster	20190611	49.85	49.96	48.285	48.8	95095	45.9139	down	down	correct
HYB.US	The New America High Income Fund Inc	20190611	8.8	8.8	8.67	8.72	27995	7.2369	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190611	14.95	14.98	14.85	14.89	26264	12.2516	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190611	10.52	10.53	10.47	10.51	230553	8.4975	down	down	correct
HZN.US	Horizon Global Corporation	20190611	4.05	4.15	3.89	4	94543	4	down	down	correct
HZO.US	MarineMax Inc	20190611	16.65	16.83	16.41	16.55	361358	16.55	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190611	8.77	8.86	8.69	8.77	23959	7.1179
IAG.US	IAMGOLD Corporation	20190611	2.65	2.75	2.63	2.74	3879494	2.74	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190611	52.49	52.72	51.22	52.31	45749	49.9209	down	up	incorrect
IBM.US	International Business Machines Corporation	20190611	135.1984	136.3374	134.9287	135.8279	3407345	114.7499	up	up	correct
IBN.US	ICICI Bank Limited	20190611	12.01	12.09	12.01	12.04	4244870	11.9757	up	up	correct
IBP.US	Installed Building Products Inc	20190611	54.76	54.94	52.405	52.93	94630	52.4116	down	down	correct
ICD.US	Independence Contract Drilling Inc	20190611	1.84	1.92	1.802	1.87	9194	37.4	up	up	correct
ICE.US	Intercontinental Exchange Inc	20190611	86.52	86.78	84.68	84.94	1747879	82.1908	down	down	correct
ICL.US	ICL Group Ltd	20190611	5.15	5.15	5.07	5.08	121407	4.3693	down	down	correct
IDA.US	IDACORP Inc	20190611	104.16	104.4	102.77	103.4	483897	96.416	down	up	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190611	12.06	12.0699	11.94	12.01	83213	10.0328	down	down	correct
IDT.US	IDT Corporation	20190611	7.49	7.76	7.36	7.51	101240	7.51	up	up	correct
IEX.US	IDEX Corporation	20190611	164.52	165.72	161.94	162.09	337121	157.6079	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190611	152.4	152.59	151.31	152.15	1016491	142.3871	down	down	correct
IFN.US	The India Fund Inc	20190611	21.82	21.9299	21.77	21.82	54814	15.7728
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190611	10.42	10.48	10.37	10.38	75467	8.3575	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190611	6.38	6.41	6.36	6.37	242806	5.2973	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190611	21.72	21.75	21.3445	21.74	51136	19.5877	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190611	7.51	7.55	7.49	7.53	333562	6.069	up	up	correct
IGT.US	International Game Technology PLC	20190611	13.44	13.59	13.3601	13.47	2780576	12.5842	up	up	correct
IHC.US	Independence Holding Company	20190611	38.03	38.22	37.76	37.99	6139	36.7948	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190611	7.69	7.79	7.56	7.65	62894	6.2439	down	up	incorrect
IHG.US	InterContinental Hotels Group PLC	20190611	67.3	67.37	66.92	67.15	63366	65.2101	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190611	10.36	10.39	10.32	10.32	95347	8.7591	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190611	10.17	12.3	10.1001	12.3	25463	10.5142	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190611	21.32	21.378	21.23	21.36	17023	20.5139	up	up	correct
IIIN.US	Insteel Industries Inc	20190611	19.21	19.21	18.655	18.83	61680	16.6378	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190611	15.19	15.23	15.15	15.22	93230	13.4851	up	up	correct
IIPR.US	PA	20190611	30.79	30.89	30.02	30.84	1877	25.8759	up	down	incorrect
IMAX.US	IMAX Corporation	20190611	19.99	20.13	19.81	19.92	335486	19.92	down	down	correct
INFO.US	IHS Markit Ltd	20190611	61	61.05	59.55	59.64	1749058	58.6684	down	up	incorrect
INFY.US	Infosys Limited	20190611	10.84	10.845	10.72	10.84	6582596	10.1087
ING.US	ING Groep N.V	20190611	11.52	11.535	11.43	11.46	3681581	10.5853	down	up	incorrect
INGR.US	Ingredion Incorporated	20190611	80.69	81.09	79.84	80.23	690888	74.3194	down	down	correct
INN.US	Summit Hotel Properties Inc	20190611	11.79	11.89	11.66	11.74	432068	11.2078	down	down	correct
INS.US	Intelligent Systems Corporation	20190611	26.3	26.5	24.52	25.89	107037	25.89	down	down	correct
INSI.US	Insight Select Income Fund	20190611	20.05	20.1295	19.64	19.8	35727	16.8827	down	down	correct
INSP.US	Inspire Medical Systems Inc	20190611	56	57.31	55.5458	56.83	303786	56.83	up	down	incorrect
INSW.US	PA	20190611	25.66	25.66	25.45	25.5887	5818	23.5383	down	down	correct
INT.US	World Fuel Services Corporation	20190611	33.44	33.73	33.15	33.17	471520	31.9969	down	down	correct
INVH.US	Invitation Homes Inc	20190611	26.77	26.955	26.59	26.94	3597021	25.6545	up	up	correct
IO.US	ION Geophysical Corporation	20190611	8.32	8.48	7.93	8.11	150389	8.11	down	down	correct
IP.US	International Paper Company	20190611	44.23	44.54	43.64	43.96	2840972	37.2024	down	up	incorrect
IPG.US	The Interpublic Group of Companies Inc	20190611	21.47	21.65	21.33	21.62	2811511	19.4132	up	up	correct
IPI.US	Intrepid Potash Inc	20190611	3.3	3.35	3.22	3.26	45937	32.6	down	up	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20190611	12.37	12.37	12.32	12.34	60761	10.9076	down	down	correct
IQV.US	IQVIA Holdings Inc	20190611	140.46	141.32	138.64	139.43	1243089	139.43	down	down	correct
IR.US	Ingersoll Rand Inc	20190611	34.34	34.57	33.72	33.75	1238844	31.2634	down	down	correct
IRL.US	The New Ireland Fund Inc	20190611	9.0632	9.0632	9.01	9.02	7262	7.0537	down	down	correct
IRM.US	Iron Mountain Incorporated	20190611	31.67	31.76	31.41	31.68	2132042	25.9328	up	up	correct
IRT.US	Independence Realty Trust Inc	20190611	11.42	11.53	11.29	11.52	524270	10.2626	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190611	14.37	14.4521	14.36	14.36	115960	11.6206	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190611	25.91	25.95	25.87	25.89	29430	25.5113	down	up	incorrect
IT.US	Gartner Inc	20190611	159.47	159.485	155.9	157.11	318956	157.11	down	down	correct
ITCB.US	Itaú Corpbanca	20190611	12.2865	12.8165	12.2865	12.59	3785	11.1213	up	up	correct
ITGR.US	Integer Holdings Corporation	20190611	78.13	78.655	76.24	77.66	268881	77.66	down	down	correct
ITT.US	ITT Inc	20190611	61.81	62.83	61.35	61.77	374200	60.1753	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20190611	8.9934	9.0434	8.8436	9.0334	22318631	6.725	up	up	correct
ITW.US	Illinois Tool Works Inc	20190611	153.71	154.98	151.76	152.4	1157402	143.4087	down	down	correct
IVC.US	Invacare Corporation	20190611	5.26	5.3	4.95	5.2	431428	5.1601	down	up	incorrect
IVH.US	Ivy Funds	20190611	13.64	13.65	13.56	13.6	49913	10.8992	down	down	correct
IVR.US	PC	20190611	25.45	25.7	25.45	25.65	109701	21.0488	up	up	correct
IVZ.US	Invesco Ltd	20190611	20.7	21.025	20.49	20.61	4689684	18.2096	down	up	incorrect
IX.US	ORIX Corporation	20190611	72.42	72.91	72.38	72.77	45039	67.7202	up	down	incorrect
J.US	Jacobs Engineering Group Inc	20190611	80.65	80.85	78.03	78.37	999243	76.8892	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20190611	10.2	10.39	10.13	10.37	46390	10.37	up	up	correct
JBGS.US	JBG SMITH Properties	20190611	40.12	40.135	39.51	40.02	484631	37.348	down	down	correct
JBL.US	Jabil Inc	20190611	27.19	27.32	26.725	26.77	598277	26.2319	down	down	correct
JBT.US	John Bean Technologies Corporation	20190611	114.19	115.63	112.28	113.19	102506	112.1861	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190611	13.84	13.89	13.75	13.77	23566	11.0524	down	up	incorrect
JCI.US	Johnson Controls International plc	20190611	38.9	39	38.745	38.87	8044329	36.4899	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190611	9.8	9.829	9.8	9.8088	16081	8.3804	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190611	10.64	10.7488	10.5622	10.65	31435	8.6781	up	up	correct
JEF.US	Jefferies Financial Group Inc	20190611	18.17	18.285	18	18.14	1065788	15.7769	down	up	incorrect
JELD.US	JELD	20190611	20.8	20.81	20.08	20.22	255682	20.22	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190611	8.84	8.8789	8.75	8.75	19068	7.6457	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190611	7.09	7.1527	7.09	7.11	8743	6.5797	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20190611	9.84	9.87	9.81	9.86	163975	8.1708	up	up	correct
JGH.US	Nuveen Global High Income Fund	20190611	15.29	15.4167	15.27	15.28	104506	12.4329	down	up	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190611	10.0273	10.05	9.97	10.048	25525	8.799	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190611	9.85	9.86	9.83	9.85	60842	9.0284
JHG.US	Janus Henderson Group plc	20190611	22.02	22.025	21.07	21.34	1380941	18.6074	down	down	correct
JHI.US	John Hancock Investors Trust	20190611	16.45	16.46	16.3725	16.41	36515	13.1748	down	up	incorrect
JHS.US	John Hancock Income Securities Trust	20190611	14.35	14.35	14.26	14.35	18925	12.4408
JHX.US	James Hardie Industries plc	20190611	13.06	13.15	13.05	13.13	16389	12.6518	up	down	incorrect
JILL.US	J.Jill Inc	20190611	1.5	1.59	1.5	1.51	776868	7.55	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190611	23.85	24.01	23.079	23.57	474493	23.57	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20190611	134.55	135.53	131.88	133.43	255835	132.9055	down	up	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20190611	23.2	23.27	23.2	23.27	18967	20.6213	up	down	incorrect
JMIA.US	Jumia Technologies AG	20190611	23.61	23.9486	21.91	22.58	813008	22.58	down	down	correct
JMM.US	Nuveen Multi	20190611	7.2689	7.27	7.24	7.24	3472	6.4067	down	down	correct
JMP.US	JMP Group LLC	20190611	3.92	3.92	3.89	3.9	126570	3.689	down	down	correct
JNJ.US	Johnson & Johnson	20190611	139.68	140.66	139.5	139.78	8230527	130.8416	up	up	correct
JNPR.US	Juniper Networks Inc	20190611	27.05	27.09	26.68	26.93	2485503	24.8534	down	down	correct
JOE.US	The St. Joe Company	20190611	16.26	16.34	16.15	16.33	60519	16.1835	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190611	8.46	8.4754	8.43	8.44	45831	6.9629	down	down	correct
JP.US	Jupai Holdings Limited	20190611	2.4	2.44	2.35	2.39	86908	2.39	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190611	9.74	9.775	9.73	9.75	170995	8.1117	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190611	23.42	23.56	23.38	23.54	50991	19.8171	up	down	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20190611	9.45	9.47	9.41	9.47	443823	7.9703	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190611	23.9	23.9211	23.59	23.8	17533	20.416	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190611	7.8	7.86	7.79	7.85	579741	5.7458	up	down	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20190611	16.7	16.701	16.56	16.59	41670	13.412	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190611	9.69	9.75	9.68	9.75	136327	8.0807	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20190611	10.47	10.5	10.4287	10.5	39864	8.4451	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190611	15.43	15.5321	15.36	15.49	43146	12.798	up	up	correct
JT.US	Jianpu Technology Inc	20190611	4.29	4.46	4.23	4.32	316585	34.56	up	up	correct
JTA.US	Nuveen Tax	20190611	11.43	11.48	11.42	11.43	39487	9.4803
JTD.US	Nuveen Tax	20190611	16.4	16.51	16.2626	16.51	16059	13.5111	up	up	correct
JWN.US	Nordstrom Inc	20190611	32.59	33.17	32.35	32.83	4183929	31.6838	up	up	correct
K.US	Kellogg Company	20190611	54.76	55.73	54.76	55.66	1417212	50.8522	up	up	correct
KAI.US	Kadant Inc	20190611	88.45	89.615	87.45	87.67	64009	85.8486	down	up	incorrect
KAMN.US	Kaman Corporation	20190611	59.17	59.525	58.31	58.48	73844	55.876	down	down	correct
KAR.US	KAR Auction Services Inc	20190611	60.781	61.0609	59.8713	60.0712	813239	22.0732	down	down	correct
KB.US	KB Financial Group Inc	20190611	37.68	38.06	37.61	38	182887	35.0188	up	down	incorrect
KBH.US	KB Home	20190611	26.57	26.64	25.7	26	977454	25.15	down	down	correct
KBR.US	KBR Inc	20190611	23.65	23.65	23.28	23.37	875202	22.5052	down	down	correct
KEN.US	Kenon Holdings Ltd	20190611	19.98	19.98	19.44	19.44	638	15.1591	down	down	correct
KEP.US	Korea Electric Power Corporation	20190611	11.03	11.16	11.03	11.07	358448	10.5669	up	down	incorrect
KEX.US	Kirby Corporation	20190611	82.88	83.55	80.89	81.45	307411	81.45	down	down	correct
KEY.US	PK	20190611	25.03	25.03	25.03	25.03	0	21.7537
KEYS.US	Keysight Technologies Inc	20190611	82.93	83.77	82.57	83.67	2451533	83.67	up	up	correct
KF.US	The Korea Fund Inc	20190611	27.82	27.93	27.7225	27.93	8087	21.5908	up	down	incorrect
KFS.US	Kingsway Financial Services Inc	20190611	2.35	2.48	2.35	2.438	21658	2.438	up	up	correct
KFY.US	Korn Ferry	20190611	45.96	46.7346	45.52	45.78	295797	44.5294	down	down	correct
KGC.US	Kinross Gold Corporation	20190611	3.43	3.46	3.38	3.44	7305738	3.3509	up	up	correct
KIM.US	PM	20190611	24.24	24.24	24.1242	24.151	8854	21.2434	down	down	correct
KIO.US	KKR Income Opportunities Fund	20190611	15.84	15.87	15.7	15.77	118618	12.3518	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20190611	37.5	37.99	37.16	37.82	997747	36.6263	up	down	incorrect
KLR.US	Kaleyra Inc	20190611	10.35	10.38	10.315	10.37	3200	10.37	up	up	correct
KMB.US	Kimberly	20190611	134.7	135.71	134.04	134.61	1148348	124.4849	down	down	correct
KMI.US	Kinder Morgan Inc	20190611	20.99	20.99	20.57	20.78	13338530	17.7313	down	up	incorrect
KMPR.US	Kemper Corporation	20190611	86.41	87.63	86.21	87.1	583483	83.5201	up	up	correct
KMT.US	Kennametal Inc	20190611	33.27	33.49	32.77	33.2	738531	31.2012	down	down	correct
KMX.US	CarMax Inc	20190611	82.99	83.33	80.54	81.22	1167537	81.22	down	down	correct
KN.US	Knowles Corporation	20190611	17.49	17.71	17.37	17.45	653551	17.45	down	down	correct
KNL.US	Knoll Inc	20190611	21.53	21.6472	21.11	21.24	213177	20.1104	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20190611	18.94	19.12	18.86	19.06	56894	14.1078	up	up	correct
KNX.US	Knight	20190611	31.74	31.74	30.98	31.06	1323716	30.4716	down	down	correct
KO.US	The Coca	20190611	51.45	51.59	51.18	51.33	9915822	47.0441	down	down	correct
KODK.US	Eastman Kodak Company	20190611	2.41	2.415	2.34	2.35	102829	2.35	down	up	incorrect
KOF.US	Coca	20190611	64.58	64.93	63.69	64.84	74176	57.5491	up	up	correct
KOP.US	Koppers Holdings Inc	20190611	28.36	29.98	27.97	29.34	223462	29.34	up	up	correct
KOS.US	Kosmos Energy Ltd	20190611	5.67	5.81	5.64	5.81	2847000	5.628	up	up	correct
KR.US	The Kroger Co	20190611	24.41	24.82	24.27	24.66	11197867	23.3588	up	up	correct
KRA.US	Kraton Corporation	20190611	26.38	26.83	25.88	26.02	270460	26.02	down	down	correct
KRC.US	Kilroy Realty Corporation	20190611	75.75	75.75	74.3	74.81	443053	69.3806	down	down	correct
KRG.US	Kite Realty Group Trust	20190611	15.48	15.62	15.41	15.62	524720	13.6625	up	down	incorrect
KRO.US	Kronos Worldwide Inc	20190611	14.35	14.63	14.24	14.29	203502	12.4186	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190611	16.42	16.608	16.025	16.18	76430	12.6479	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190611	11.79	11.82	11.74	11.8	17152	10.4547	up	up	correct
KSS.US	Kohl's Corporation	20190611	48.3	48.815	47.42	47.95	3241559	44.2057	down	down	correct
KSU.US	P	20190611	26.9336	26.9336	26.9336	26.9336	0	25.1047
KT.US	KT Corporation	20190611	12.04	12.08	11.9	11.94	690632	10.8757	down	down	correct
KTB.US	Kontoor Brands Inc	20190611	30.68	31	27.8	28.28	968448	25.9406	down	down	correct
KTF.US	DWS Municipal Income Trust	20190611	11.27	11.27	11.16	11.21	109441	9.9926	down	down	correct
KTN.US	Credit	20190611	32	32	32	32	1240	27.3443
KW.US	Kennedy	20190611	20.62	20.73	20.14	20.3	543732	17.9886	down	down	correct
KWR.US	Quaker Chemical Corporation	20190611	197.54	198.7	195.31	196.86	84704	192.9613	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190611	15.22	15.38	15.16	15.28	355773	11.543	up	up	correct
L.US	Loews Corporation	20190611	54.15	54.3	53.49	53.59	812283	52.8808	down	up	incorrect
LAC.US	Lithium Americas Corp	20190611	3.94	3.949	3.88	3.92	66700	3.92	down	down	correct
LAD.US	Lithia Motors Inc	20190611	118.46	119.705	117.66	118.59	217832	116.6893	up	up	correct
LADR.US	Ladder Capital Corp	20190611	16.14	16.17	15.86	15.93	796476	13.321	down	down	correct
LAIX.US	LAIX Inc	20190611	9.88	9.89	9.62	9.89	1554	9.89	up	up	correct
LAZ.US	Lazard Ltd	20190611	34.75	35.18	34.33	34.8	805600	30.7748	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20190611	14.15	14.49	13.94	14	798700	13.7394	down	down	correct
LC.US	LendingClub Corporation	20190611	3	3.05	2.88	2.93	591136	14.65	down	down	correct
LCI.US	Lannett Company Inc	20190611	5.73	5.84	5.365	5.5	941481	5.5	down	down	correct
LCII.US	LCI Industries	20190611	92.85	93.5	90.22	90.55	173364	85.0292	down	down	correct
LDOS.US	Leidos Holdings Inc	20190611	79.54	79.74	78.2	78.33	1234861	75.2053	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190611	24.7	24.79	24.53	24.79	57445	20.3184	up	up	correct
LEA.US	Lear Corporation	20190611	137.15	137.77	136.18	136.63	494448	132.3379	down	down	correct
LEAF.US	Leaf Group Ltd	20190611	6.83	6.85	6.7349	6.76	18299	6.76	down	down	correct
LEG.US	Leggett & Platt Incorporated	20190611	37.65	38.2	37.53	37.71	1115076	33.9225	up	down	incorrect
LEJU.US	Leju Holdings Limited	20190611	1.23	1.32	1.18	1.27	68133	1.27	up	up	correct
LEN.US	Lennar Corporation	20190611	53.02	53.02	51.78	52.27	1454175	51.1454	down	up	incorrect
LENB.US	Lennar Corporation	20190611	42.19	42.19	41.23	41.46	21860	40.4729	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190611	8.2	8.22	8.19	8.22	42027	7.2384	up	up	correct
LEVI.US	Levi Strauss & Co	20190611	21.76	21.88	20.82	20.91	485904	20.3275	down	down	correct
LFC.US	China Life Insurance Company Limited	20190611	11.84	11.87	11.75	11.77	322578	10.6539	down	down	correct
LGF.US	B	20190611	13.2	13.29	12.51	12.54	958258	12.54	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20190611	14.17	14.17	13.39	13.4	1243150	13.4	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190611	15.95	15.95	15.7	15.79	24019	12.7101	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190611	168.64	169.31	165.6	166.61	494911	166.61	down	down	correct
LHX.US	L3Harris Technologies Inc	20190611	196.58	197.5	187.42	188.17	1501384	180.0424	down	up	incorrect
LII.US	Lennox International Inc	20190611	286.64	286.64	278.25	280.6	273737	272.1319	down	up	incorrect
LIN.US	Linde plc	20190611	201.2	201.82	199.72	200.79	1719957	192.8532	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190611	1.47	1.47	1.4269	1.47	13319	1.47
LL.US	Lumber Liquidators Holdings Inc	20190611	11.21	11.33	10.99	11.12	647893	11.12	down	down	correct
LLY.US	Eli Lilly and Company	20190611	114.78	115.59	111.85	112.21	5681300	107.1509	down	down	correct
LMT.US	Lockheed Martin Corporation	20190611	352.01	352.55	340.87	344.04	1684428	321.7377	down	down	correct
LNC.US	Lincoln National Corporation	20190611	64.46	64.825	63.91	64.13	1180930	59.0676	down	down	correct
LND.US	BrasilAgro	20190611	4.12	4.12	4.12	4.12	953	3.4796
LNN.US	Lindsay Corporation	20190611	78.45	79.82	78.45	78.87	78948	76.7305	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190611	10.57	11.35	10.35	11.32	891042	10.6771	up	up	correct
LOW.US	Lowe's Companies Inc	20190611	97.28	97.63	96.12	96.35	3256229	92.3792	down	up	incorrect
LPG.US	Dorian LPG Ltd	20190611	7.84	7.96	7.77	7.9	206922	7.2969	up	down	incorrect
LPI.US	Laredo Petroleum Inc	20190611	2.7	2.76	2.65	2.7	194027	54
LPL.US	LG Display Co. Ltd	20190611	7.27	7.381	7.27	7.32	308502	7.32	up	up	correct
LPX.US	Louisiana	20190611	24.25	24.38	23.92	23.98	2657100	22.9559	down	down	correct
LRN.US	Stride Inc	20190611	31.87	31.87	30.52	30.88	248952	30.88	down	up	incorrect
LSI.US	Life Storage Inc	20190611	99.21	99.21	97.33	98.29	350551	59.7572	down	down	correct
LTC.US	LTC Properties Inc	20190611	44.62	45.1	44.36	45.06	229744	38.7772	up	up	correct
LTHM.US	Livent Corporation	20190611	6.95	7.29	6.84	7.26	2660100	7.26	up	down	incorrect
LUB.US	Luby's Inc	20190611	1.36	1.39	1.3568	1.39	2505	0.846	up	up	correct
LUMN.US	Lumen Technologies Inc	20190611	10.39	10.87	10.35	10.67	12742190	8.8475	up	up	correct
LUV.US	Southwest Airlines Co	20190611	50.56	51.136	50.27	50.58	2949035	50.0441	up	up	correct
LVS.US	Las Vegas Sands Corp	20190611	58.8	59.51	58.4	58.69	3880185	55.4077	down	down	correct
LW.US	Lamb Weston Holdings Inc	20190611	61.42	62.35	61.42	61.92	920986	59.9263	up	up	correct
LXFR.US	Luxfer Holdings PLC	20190611	22.25	23.27	22.23	22.78	182265	21.1648	up	up	correct
LXP.US	PC	20190611	53.3307	53.61	53.3307	53.565	1770	46.3754	up	up	correct
LXU.US	LSB Industries Inc	20190611	3.5	3.5	3.27	3.29	82130	2.5308	down	up	incorrect
LYB.US	LyondellBasell Industries N.V	20190611	84.78	85.58	84.22	84.51	4841091	75.5179	down	down	correct
LYG.US	Lloyds Banking Group plc	20190611	2.92	2.93	2.905	2.91	3176716	2.5609	down	down	correct
LYV.US	Live Nation Entertainment Inc	20190611	62.39	63.29	62.26	63.18	900261	63.18	up	down	incorrect
LZB.US	La	20190611	30.71	31.21	30.43	30.71	427870	29.6292
M.US	Macy's Inc	20190611	21.54	21.93	21.51	21.92	9250344	19.495	up	up	correct
MA.US	Mastercard Incorporated	20190611	267.47	267.89	259.1802	263.66	3119822	260.3336	down	down	correct
MAA.US	PI	20190611	64.446	64.446	64.446	64.446	251	53.8361
MAC.US	The Macerich Company	20190611	35.38	35.62	34.64	34.74	2724525	29.0958	down	up	incorrect
MAIN.US	Main Street Capital Corporation	20190611	40.65	40.85	40.59	40.64	239082	33.8897	down	down	correct
MAN.US	ManpowerGroup Inc	20190611	90.91	92.84	90.49	92.53	650121	86.8764	up	up	correct
MANU.US	Manchester United plc	20190611	17.99	17.99	17.77	17.9	40373	17.4099	down	down	correct
MAS.US	Masco Corporation	20190611	38.2	38.4191	37.7	37.94	2305049	36.6422	down	down	correct
MATX.US	Matson Inc	20190611	37	37	36.03	36.38	82730	34.6242	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190611	10.71	10.74	10.66	10.74	86625	9.5408	up	up	correct
MAXR.US	Maxar Technologies Inc	20190611	6.23	6.44	6	6.03	1530360	5.9867	down	down	correct
MBI.US	MBIA Inc	20190611	9.06	9.1	8.935	9.06	629862	9.06
MBSC.US	UN	20190611	20.2	20.2	20.2	20.2	720	20.2
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190611	8.33	8.55	8.32	8.53	6181805	6.0092	up	up	correct
MC.US	Moelis & Company	20190611	33.01	33.35	32.84	33.27	417631	26.068	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190611	14.35	14.36	14.21	14.24	79098	12.7864	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20190611	39.85	40.72	39.39	40.63	16213	40.63	up	up	correct
MCD.US	McDonald's Corporation	20190611	202.3	203.65	201.39	203.26	2991501	191.6256	up	up	correct
MCI.US	Barings Corporate Investors	20190611	15.7303	15.8465	15.5	15.5	28322	12.9998	down	down	correct
MCK.US	McKesson Corporation	20190611	133.39	134	131.67	132.6	1456904	129.2821	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190611	6.6	6.6	6.5631	6.59	18779	4.9039	down	down	correct
MCO.US	Moody's Corporation	20190611	193.21	193.21	187.86	189.88	772126	186.078	down	down	correct
MCR.US	MFS Charter Income Trust	20190611	8.08	8.08	8.05	8.08	49938	6.5085
MCS.US	The Marcus Corporation	20190611	34.18	34.66	33.48	33.86	246644	33.32	down	up	incorrect
MCY.US	Mercury General Corporation	20190611	60.13	60.5	59.58	60.35	225158	52.7025	up	up	correct
MD.US	MEDNAX Inc	20190611	26.82	27.04	26.1	26.35	532635	26.35	down	down	correct
MDC.US	M.D.C. Holdings Inc	20190611	33.61	33.61	32.6	33.24	360807	28.3438	down	up	incorrect
MDLQ.US	Medley LLC	20190611	16.9679	16.9679	16.6	16.675	13214	12.1355	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20190611	16.54	16.74	16.4701	16.58	2351	11.7158	up	up	correct
MDP.US	Meredith Corporation	20190611	51.67	52.11	50.74	51.01	400119	48.447	down	down	correct
MDT.US	Medtronic plc	20190611	98	98.74	97.14	97.56	3621487	91.8807	down	down	correct
MDU.US	MDU Resources Group Inc	20190611	25.88	25.91	25.21	25.31	1638433	23.2749	down	down	correct
MEC.US	Mayville Engineering Company Inc	20190611	13.69	13.85	11.95	12.12	294100	12.12	down	down	correct
MED.US	Medifast Inc	20190611	139.96	141.45	138.44	140.21	169834	128.5433	up	down	incorrect
MEI.US	Methode Electronics Inc	20190611	26.61	26.91	26.09	26.56	308582	25.6956	down	down	correct
MER.US	PK	20190611	26.6	26.64	26.5	26.64	42500	23.9483	up	up	correct
MFC.US	Manulife Financial Corporation	20190611	17.96	17.96	17.705	17.73	1356098	15.6746	down	down	correct
MFG.US	Mizuho Financial Group Inc	20190611	2.77	2.79	2.66	2.77	5363854	2.5055
MFGP.US	Micro Focus International plc	20190611	25.55	25.62	25.24	25.45	320296	21.0209	down	up	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190611	13.12	13.13	13.04	13.09	113394	11.7739	down	up	incorrect
MFM.US	MFS Municipal Income Trust	20190611	6.91	6.92	6.89	6.91	55985	6.1404
MFO.US	MFA Financial Inc. SR NT 42	20190611	25.9099	25.9999	25.88	25.9342	5250	22.8359	up	up	correct
MFV.US	MFS Special Value Trust	20190611	5.73	5.7399	5.66	5.72	17164	4.5314	down	down	correct
MG.US	Mistras Group Inc	20190611	13.83	13.83	13.5	13.6	41172	13.6	down	up	incorrect
MGA.US	Magna International Inc	20190611	45.9	46.44	45.89	46.13	847806	43.1596	up	up	correct
MGF.US	MFS Government Markets Income Trust	20190611	4.62	4.65	4.6	4.64	57825	4.0519	up	up	correct
MGM.US	MGM Resorts International	20190611	27.65	28.125	27.65	27.97	7279986	27.5103	up	up	correct
MGP.US	MGM Growth Properties LLC	20190611	30.9	31.04	30.56	30.68	655684	26.0956	down	down	correct
MGR.US	Affiliated Managers Group Inc	20190611	25.47	25.54	25.44	25.48	39729	22.1931	up	down	incorrect
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190611	23.42	23.56	23.209	23.37	39673	19.7874	down	up	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20190611	11.31	11.35	11.15	11.18	968541	11.118	down	down	correct
MH.US	PD	20190611	5.25	5.3	5.1	5.1	3300	5.1	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190611	16.52	16.53	16.45	16.53	13500	14.6828	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190611	7.5	7.52	7.4801	7.49	39444	6.8363	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190611	12.3	12.33	12.22	12.29	57357	10.9213	down	up	incorrect
MHK.US	Mohawk Industries Inc	20190611	150.5	151.08	148.53	149.13	916708	149.13	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190611	15.39	15.39	14.82	14.82	39550	13.6118	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190611	13.14	13.15	13.13	13.14	53776	11.7406
MHNC.US	Maiden Holdings North America Ltd	20190611	19.4	19.5171	19.29	19.29	1852	15.5368	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20190611	40.98	41.13	40.74	40.92	607100	2.2523	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190611	3.83	3.83	3.8	3.81	258616	3.1148	down	down	correct
MIXT.US	MiX Telematics Limited	20190611	15.94	15.94	15.57	15.64	41373	14.827	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190611	13.78	13.78	13.72	13.75	15399	12.2767	down	down	correct
MKC.US	V	20190611	78.055	78.325	77.845	77.845	2200	75.0199	down	down	correct
MKL.US	Markel Corporation	20190611	1080.7	1084.01	1075	1080.94	40283	1080.94	up	up	correct
MLI.US	Mueller Industries Inc	20190611	28.76	28.96	28.17	28.25	270461	27.3184	down	down	correct
MLM.US	Martin Marietta Materials Inc	20190611	230.64	231.325	216.12	220.94	980182	216.4525	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20190611	10.36	10.36	9.91	10.03	4969	10.03	down	up	incorrect
MLR.US	Miller Industries Inc	20190611	27.82	28.0119	27.26	27.62	38339	26.2035	down	up	incorrect
MMC.US	Marsh & McLennan Companies Inc	20190611	99.45	99.81	98.34	98.48	1383306	94.456	down	up	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190611	20.5	20.6	20.45	20.6	37258	18.195	up	up	correct
MMI.US	Marcus & Millichap Inc	20190611	31.36	31.78	31.04	31.12	147263	31.12	down	down	correct
MMM.US	3M Company	20190611	169.91	170.36	168.5	168.91	2227253	155.0627	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190611	63.87	63.92	63.05	63.29	738429	50.9917	down	down	correct
MMS.US	Maximus Inc	20190611	74.96	75.26	73.64	74.56	260611	71.9382	down	down	correct
MMT.US	MFS Multimarket Income Trust	20190611	5.77	5.79	5.73	5.75	151899	4.7459	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190611	13.77	13.81	13.69	13.73	129397	12.3653	down	down	correct
MN.US	Manning & Napier Inc	20190611	1.81	1.8509	1.8	1.8	45672	1.693	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190611	14.97	14.98	14.897	14.95	23296	13.4857	down	up	incorrect
MNR.US	PC	20190611	24.37	24.37	24.3	24.31	8953	20.8666	down	down	correct
MNRL.US	Brigham Minerals Inc	20190611	21.01	21.09	20.61	20.9	170300	17.0099	down	down	correct
MO.US	Altria Group Inc	20190611	51.35	52.455	51.31	52.15	6709005	42.1947	up	up	correct
MOD.US	Modine Manufacturing Company	20190611	14.46	14.61	13.95	14	246986	14	down	down	correct
MODN.US	Model N Inc	20190611	19	19.3	18.675	18.81	289864	18.81	down	down	correct
MOG.US	A	20190611	89.68	89.68	86.41	86.68	87718	84.2557	down	down	correct
MOGU.US	MOGU Inc	20190611	4.5	4.6	4.305	4.43	28526	4.43	down	down	correct
MOH.US	Molina Healthcare Inc	20190611	152.99	155.48	150.98	152.06	616649	152.06	down	down	correct
MOS.US	The Mosaic Company	20190611	22.48	22.575	22.27	22.39	5146616	21.8257	down	down	correct
MOV.US	Movado Group Inc	20190611	25.13	26.26	24.905	25.66	263031	24.4173	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190611	13.95	14.0495	13.95	13.99	7975	12.5321	up	up	correct
MPC.US	Marathon Petroleum Corporation	20190611	48.14	48.47	47.765	47.77	5619134	42.563	down	down	correct
MPLX.US	MPLX LP	20190611	31.17	31.545	31.13	31.35	1849866	22.9467	up	up	correct
MPV.US	Barings Participation Investors	20190611	16.0991	16.1986	16.06	16.1027	11036	13.6914	up	down	incorrect
MPW.US	Medical Properties Trust Inc	20190611	18.03	18.09	17.81	18.02	2846588	15.5641	down	down	correct
MPX.US	Marine Products Corporation	20190611	13.99	14.25	13.882	14.25	30332	13.127	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190611	12.46	12.47	12.44	12.45	88827	11.1052	down	up	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20190611	14.56	14.5804	14.4803	14.53	35783	12.9139	down	down	correct
MRC.US	MRC Global Inc	20190611	16.08	16.34	15.99	16.02	1198332	16.02	down	up	incorrect
MRK.US	Merck & Co. Inc	20190611	82.827	83.3466	82.3823	82.9169	7432946	72.5233	up	up	correct
MRO.US	Marathon Oil Corporation	20190611	13.61	13.735	13.4	13.41	8501089	12.9767	down	down	correct
MSA.US	MSA Safety Incorporated	20190611	104	104.18	102.08	102.55	106582	99.3753	down	down	correct
MSB.US	Mesabi Trust	20190611	29.88	29.8935	29.46	29.53	41269	23.5567	down	down	correct
MSC.US	Studio City International Holdings Limited	20190611	19.86	20.3	19.51	19.71	5149	19.71	down	down	correct
MSCI.US	MSCI Inc	20190611	246.07	246.07	233.19	236.35	783162	231.4589	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190611	9.29	9.33	9.25	9.27	46637	8.0408	down	down	correct
MSGS.US	W	20190611	291.04	291.88	285.41	288.27	255167	286.3891	down	down	correct
MSI.US	Motorola Solutions Inc	20190611	162.22	162.84	160.05	160.56	830916	154.0602	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20190611	71.69	73.04	71.33	72.57	336178	58.9089	up	up	correct
MT.US	ArcelorMittal	20190611	17.05	17.085	16.84	16.94	5421422	16.7831	down	down	correct
MTB.US	M&T Bank Corporation	20190611	168.8	170.41	166.72	167.76	575933	154.7959	down	down	correct
MTD.US	Mettler	20190611	814.09	819.5	799.22	804.85	163397	804.85	down	down	correct
MTDR.US	Matador Resources Company	20190611	17.26	17.71	17.07	17.31	3670055	17.2426	up	down	incorrect
MTG.US	MGIC Investment Corporation	20190611	14.19	14.3	13.89	14.01	4651118	13.2762	down	up	incorrect
MTH.US	Meritage Homes Corporation	20190611	52.17	52.17	50.53	51.58	228253	51.58	down	down	correct
MTL.US	P	20190611	0.829	0.92	0.805	0.805	38936	0.805	down	down	correct
MTN.US	Vail Resorts Inc	20190611	236.29	236.495	230.32	232.11	404660	222.967	down	down	correct
MTOR.US	Meritor Inc	20190611	22.83	23.17	22.44	22.63	950825	22.63	down	down	correct
MTR.US	Mesa Royalty Trust	20190611	12.17	12.2135	12.1447	12.2135	576	10.698	up	up	correct
MTRN.US	Materion Corporation	20190611	64.95	65.36	64.2596	65.19	90087	64.0138	up	down	incorrect
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190611	21.89	21.89	21.73	21.73	17903	20.4039	down	up	incorrect
MTW.US	The Manitowoc Company Inc	20190611	15.58	15.73	15.22	15.37	322494	15.37	down	down	correct
MTX.US	Minerals Technologies Inc	20190611	58.13	59.11	57.4	57.58	145621	57.0963	down	down	correct
MTZ.US	MasTec Inc	20190611	49.8	49.83	49.06	49.3	497593	49.3	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190611	15.3	15.4	15.23	15.29	50590	13.5699	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190611	13.63	13.65	13.6	13.64	115839	12.2591	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190611	12.43	12.43	12.38	12.39	24542	11.0473	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190611	4.7	4.76	4.7	4.75	1808319	4.3854	up	down	incorrect
MUH.US	BlackRock MuniHoldings Fund II Inc	20190611	14.86	14.91	14.79	14.91	16546	13.7278	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190611	14	14.03	13.98	13.98	31783	12.5688	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190611	13.94	13.97	13.93	13.93	23611	12.2892	down	down	correct
MUR.US	Murphy Oil Corporation	20190611	23.72	24.05	23.61	23.66	1943715	21.5073	down	down	correct
MUSA.US	Murphy USA Inc	20190611	82.26	83.7	82.22	82.9	323101	82.1605	up	up	correct
MUX.US	McEwen Mining Inc	20190611	1.43	1.485	1.39	1.45	1697460	1.45	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20190611	9.13	9.13	9.08	9.1	190376	8.101	down	down	correct
MVO.US	MV Oil Trust	20190611	7.68	7.68	7.38	7.57	16830	5.5077	down	up	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20190611	14.65	14.69	14.65	14.6582	34912	12.9999	up	up	correct
MWA.US	Mueller Water Products Inc	20190611	9.72	9.74	9.595	9.63	818628	9.2075	down	up	incorrect
MX.US	Magnachip Semiconductor Corporation	20190611	8.89	8.94	8.79	8.83	157587	8.83	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20190611	11.05	11.05	10.98	11	11784	11	down	down	correct
MXF.US	The Mexico Fund Inc	20190611	13.84	13.97	13.84	13.8677	19475	12.556	up	up	correct
MXL.US	MaxLinear Inc	20190611	22.77	22.87	22.08	22.13	185930	22.13	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190611	13.87	13.96	13.82	13.96	49966	12.5639	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20190611	14.44	14.44	14.37	14.41	108820	12.7661	down	up	incorrect
MYE.US	Myers Industries Inc	20190611	18.61	18.69	18.16	18.42	146829	16.8645	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190611	13.2	13.2	13.13	13.16	85634	11.8152	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190611	14.93	15	14.9272	14.97	27922	13.1658	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190611	12.67	12.69	12.63	12.66	76548	11.3351	down	down	correct
MYOV.US	Myovant Sciences Ltd	20190611	9.26	9.2677	8.73	8.89	196402	8.89	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190611	14.36	14.36	14.2954	14.36	214882	13.7077
NAD.US	Nuveen Quality Municipal Income Fund	20190611	13.87	13.88	13.84	13.85	232626	12.8854	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190611	13.68	13.75	13.675	13.73	46676	12.8492	up	up	correct
NAT.US	Nordic American Tankers Limited	20190611	2.06	2.06	2.01	2.03	1168273	1.7541	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190611	12.9	12.9825	12.9	12.95	14790	12.1806	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190611	21.07	21.11	21.04	21.08	39290	18.3725	up	up	correct
NBHC.US	National Bank Holdings Corporation	20190611	36.05	36.35	36	36.31	100360	34.2157	up	up	correct
NBR.US	Nabors Industries Ltd	20190611	2.46	2.515	2.36	2.37	257805	114.8087	down	down	correct
NC.US	NACCO Industries Inc	20190611	50.0804	50.0804	49.045	49.95	9291	46.7999	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190611	10.08	10.1	10	10	30333	9.2438	down	up	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190611	54.13	54.38	53.54	53.59	1775643	53.59	down	down	correct
NCR.US	NCR Corporation	20190611	32.65	32.9206	32.39	32.74	1003790	32.74	up	up	correct
NCV.US	PA	20190611	25.4744	25.55	25.45	25.4682	4706	22.1737	down	down	correct
NCZ.US	PA	20190611	25.25	25.25	25.13	25.25	11313	23.6032
NDP.US	Tortoise Energy Independence Fund Inc	20190611	7.27	7.3388	7.17	7.21	93682	51.7432	down	down	correct
NEA.US	Nuveen AMT	20190611	13.65	13.67	13.62	13.64	504647	12.7138	down	down	correct
NEM.US	Newmont Corporation	20190611	35.26	35.39	34.825	34.92	15816520	32.8431	down	down	correct
NEP.US	NextEra Energy Partners LP	20190611	45.55	45.81	45.0375	45.3	311232	41.3425	down	up	incorrect
NETI.US	Eneti Inc	20190611	4.3544	4.5038	4.2761	4.4341	18542	40.0249	up	up	correct
NEU.US	NewMarket Corporation	20190611	402.62	407.83	401.385	405.05	38195	383.0936	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190611	14.15	14.16	14.09	14.1546	57126	12.9402	up	up	correct
NEW.US	Puxin Limited	20190611	6.49	6.85	6.46	6.75	360799	6.75	up	up	correct
NEWR.US	New Relic Inc	20190611	99.5	99.735	94.93	95.3	963525	95.3	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20190611	7.46	7.895	7.46	7.58	1157051	7.58	up	up	correct
NEXA.US	Nexa Resources S.A	20190611	10.15	10.29	10.11	10.21	84015	9.1651	up	up	correct
NFG.US	National Fuel Gas Company	20190611	53.52	53.7698	52.565	52.95	569336	48.0386	down	down	correct
NFH.US	WS	20190611	10.01	10.06	10.01	10.06	212	8.4752	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190611	12.26	12.28	12.13	12.2	159042	10.0251	down	down	correct
NGG.US	National Grid plc	20190611	51.69	51.91	51.66	51.76	420466	45.7959	up	up	correct
NGL.US	PC	20190611	25.75	25.79	25.46	25.58	5300	19.4344	down	down	correct
NGS.US	Natural Gas Services Group Inc	20190611	16.38	16.58	16.1857	16.29	33599	16.29	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190611	10.41	10.92	10.41	10.75	103176	9.0237	up	up	correct
NGVT.US	Ingevity Corporation	20190611	93.33	94.48	91.31	92	228482	92	down	down	correct
NHI.US	National Health Investors Inc	20190611	77.92	77.92	77.13	77.88	135020	66.5689	down	down	correct
NI.US	PB	20190611	26.79	26.8	26.67	26.79	15146	23.1359
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190611	13.35	13.41	13.35	13.36	52457	12.5825	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190611	21.37	21.4761	21.24	21.35	72452	16.9543	down	up	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20190611	10.29	10.299	10.28	10.28	4909	9.7799	down	down	correct
NINE.US	Nine Energy Service Inc	20190611	16.88	17.11	16.595	16.64	82687	16.64	down	up	incorrect
NIO.US	NIO Inc	20190611	2.67	2.67	2.55	2.61	33070093	2.61	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190611	13.2819	13.31	13.19	13.22	33423	12.5667	down	down	correct
NJR.US	New Jersey Resources Corporation	20190611	48.57	48.862	48.1	48.47	329255	44.0273	down	down	correct
NKE.US	NIKE Inc	20190611	83.65	84.335	83.125	83.26	3939370	81.4351	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190611	12.35	12.39	12.34	12.34	22480	11.6142	down	down	correct
NKX.US	Nuveen California AMT	20190611	14.38	14.38	14.31	14.34	56836	13.4288	down	down	correct
NL.US	NL Industries Inc	20190611	3.6189	3.6189	3.48	3.55	9473	3.2872	down	down	correct
NLS.US	Nautilus Inc	20190611	2.51	2.55	2.41	2.46	938170	2.46	down	down	correct
NLSN.US	Nielsen Holdings plc	20190611	22.52	22.68	22.45	22.54	2341179	21.5517	up	up	correct
NM.US	PH	20190611	6.5	6.54	6.5	6.54	600	6.54	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20190611	0.191	0.1961	0.191	0.1961	1500	1.961	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190611	11.28	11.28	11.2163	11.25	21693	10.6194	down	up	incorrect
NMK.US	PC	20190611	94.97	95.02	94.97	95.02	45	85.4351	up	up	correct
NMM.US	Navios Maritime Partners L.P	20190611	11.89	12.2	11.85	12.05	37834	10.6444	up	down	incorrect
NMPRG.US	Navios Maritime Holdings Inc	20190611	7.5	7.61	7.5	7.61	700	7.61	up	down	incorrect
NMPRH.US	Navios Maritime Holdings Inc	20190611	6.5	6.54	6.5	6.54	600	6.54	up	up	correct
NMR.US	Nomura Holdings Inc	20190611	3.34	3.34	3.24	3.32	1923443	2.9831	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190611	13.7062	13.7062	13.65	13.669	2303	12.8085	down	up	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190611	12.84	12.9217	12.84	12.92	4402	12.2043	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190611	14.02	14.06	14.02	14.05	96182	13.2454	up	down	incorrect
NNI.US	Nelnet Inc	20190611	59.46	59.59	58.9	59.14	49606	57.3203	down	up	incorrect
NNN.US	National Retail Properties Inc	20190611	54.12	54.68	53.93	54.57	466648	48.344	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190611	10	10.02	9.91	9.93	45017	5.8756	down	down	correct
NOA.US	North American Construction Group Ltd	20190611	10.94	10.985	10.855	10.91	105243	10.5852	down	down	correct
NOAH.US	Noah Holdings Limited	20190611	40.41	41.24	39.77	39.94	451571	39.94	down	up	incorrect
NOC.US	Northrop Grumman Corporation	20190611	311.31	312.8082	298.23	300.73	1603519	289.6943	down	down	correct
NOK.US	Nokia Corporation	20190611	5.11	5.19	5.0935	5.16	26815891	5.1094	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190611	13.854	13.854	13.854	13.854	3198	13.0824
NOMD.US	Nomad Foods Limited	20190611	21.06	21.12	20.675	20.71	673408	20.71	down	down	correct
NOV.US	NOV Inc	20190611	21.23	21.72	21.16	21.3	3516573	20.9667	up	up	correct
NOW.US	ServiceNow Inc	20190611	279.86	279.86	263.95	266.29	1466980	266.29	down	down	correct
NP.US	Neenah Inc	20190611	60.47	61.28	60.02	61.19	76013	56.1689	up	up	correct
NPK.US	National Presto Industries Inc	20190611	93.93	94.5	92.05	92.57	84887	81.3751	down	down	correct
NPO.US	EnPro Industries Inc	20190611	63	63.41	61.66	62.08	61646	59.7423	down	up	incorrect
NPTN.US	NeoPhotonics Corporation	20190611	4.3	4.385	4.19	4.19	466930	4.19	down	up	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190611	12.92	12.94	12.9	12.9	40722	12.1762	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190611	13.67	13.7	13.6	13.67	82701	12.6811
NR.US	Newpark Resources Inc	20190611	7.21	7.25	6.815	6.9	688228	6.9	down	down	correct
NRG.US	NRG Energy Inc	20190611	34.19	34.78	34.145	34.55	3441352	32.2271	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190611	20.51	20.51	20.1	20.41	63803	15.5628	down	up	incorrect
NRK.US	Nuveen New York AMT	20190611	13.18	13.22	13.09	13.1	143231	12.5154	down	down	correct
NRP.US	Natural Resource Partners L.P	20190611	37.92	37.92	37.2001	37.69	6425	30.6323	down	down	correct
NRT.US	North European Oil Royalty Trust	20190611	6.9	6.9	6.7	6.7	30034	5.4488	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190611	26.11	26.12	26	26.09	11800	22.9677	down	up	incorrect
NS.US	PC	20190611	24.34	24.34	24.0955	24.169	13082	18.9775	down	down	correct
NSA.US	PA	20190611	29.85	29.9	29.35	29.62	469987	26.5151	down	down	correct
NSC.US	Norfolk Southern Corporation	20190611	202.87	204.06	197.81	198.97	1694338	190.2352	down	down	correct
NSCO.US	WS	20190611	10.24	10.24	10.21	10.23	2044	6.247	down	up	incorrect
NSL.US	Nuveen Senior Income Fund	20190611	5.88	5.9	5.87	5.9	93553	4.8627	up	up	correct
NSP.US	Insperity Inc	20190611	120.18	122.72	119.05	119.74	340861	112.1625	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190611	35.75	36.03	35.35	35.63	184466	30.9063	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190611	13.53	13.64	13.46	13.57	316097	112.1344	up	up	correct
NTP.US	Nam Tai Property Inc	20190611	9.635	9.635	9.5	9.5	9129	9.5	down	down	correct
NTR.US	Nutrien Ltd	20190611	52.21	53.15	52.21	52.46	1652044	47.5108	up	up	correct
NUE.US	Nucor Corporation	20190611	52.12	52.29	51.46	51.74	2211824	48.0402	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190611	15.07	15.07	15.05	15.05	19169	14.1257	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20190611	49.8	50.65	49.52	50.55	507208	46.3015	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190611	10.11	10.151	10.09	10.11	201130	9.5905
NUW.US	Nuveen AMT	20190611	16.68	17	16.68	16.76	33348	15.8007	up	up	correct
NVG.US	Nuveen AMT	20190611	15.85	15.873	15.83	15.86	254639	14.6248	up	up	correct
NVGS.US	Navigator Holdings Ltd	20190611	9.85	9.85	9.48	9.5	48320	9.5	down	up	incorrect
NVR.US	NVR Inc	20190611	3410	3413.03	3323	3370.82	16403	3370.82	down	down	correct
NVRO.US	Nevro Corp	20190611	62.8	63.63	61.75	62.64	336044	62.64	down	down	correct
NVS.US	Novartis AG	20190611	88.87	88.99	87.98	88.1	4036158	81.7351	down	down	correct
NVT.US	nVent Electric plc	20190611	24.72	24.74	23.635	23.71	1507917	21.9952	down	down	correct
NVTA.US	Invitae Corporation	20190611	20.33	20.48	18.51	19.23	2031576	19.23	down	down	correct
NWG.US	NatWest Group plc	20190611	5.58	5.61	5.57	5.59	628007	4.718	up	up	correct
NWN.US	Northwest Natural Holding Company	20190611	67.9	68.44	67.27	67.52	306524	61.986	down	down	correct
NX.US	Quanex Building Products Corporation	20190611	16.99	17.19	16.83	17.14	196815	16.3548	up	down	incorrect
NXC.US	Nuveen California Select Tax	20190611	14.45	14.4989	14.43	14.43	14533	13.2346	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190611	14.07	14.12	14.04	14.06	59208	13.0659	down	down	correct
NXN.US	Nuveen New York Select Tax	20190611	13.59	13.6162	13.555	13.6162	787	12.4988	up	up	correct
NXP.US	Nuveen Select Tax	20190611	15.25	15.29	15.24	15.26	22214	14.0086	up	up	correct
NXQ.US	Nuveen Select Tax	20190611	14.37	14.37	14.3	14.33	18684	13.1503	down	down	correct
NXR.US	Nuveen Select Tax	20190611	15.57	15.57	15.3601	15.41	12202	14.1399	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20190611	40.22	40.36	39.8628	40.24	86963	37.2184	up	up	correct
NYCB.US	PU	20190611	47.885	47.99	47.8379	47.99	1237	47.99	up	up	correct
NYT.US	The New York Times Company	20190611	32.32	32.99	32.32	32.78	1395188	32.292	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190611	15.85	15.88	15.8173	15.82	190732	15.0247	down	up	incorrect
O.US	Realty Income Corporation	20190611	71.75	72.41	71.7	72.23	1201910	64.9688	up	up	correct
OAK.US	PB	20190611	25.64	25.7	25.62	25.64	10674	22.0076
OC.US	Owens Corning	20190611	53.83	53.92	52.51	52.78	888364	50.9649	down	down	correct
OCN.US	Ocwen Financial Corporation	20190611	1.65	1.71	1.65	1.66	285839	24.9	up	up	correct
ODC.US	Oil	20190611	29.55	29.55	28.58	29.1	4863	27.0267	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190611	20.77	21.12	20.35	20.67	511348	19.7261	down	down	correct
OFC.US	Corporate Office Properties Trust	20190611	28.63	28.88	28.485	28.82	1411584	25.9485	up	up	correct
OFG.US	OFG Bancorp	20190611	19.78	19.84	19.46	19.63	272592	18.8081	down	down	correct
OGE.US	OGE Energy Corp	20190611	43.34	43.48	42.705	42.9	731979	38.2957	down	down	correct
OGS.US	ONE Gas Inc	20190611	89.31	89.75	88.33	88.89	200843	82.8987	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20190611	36.06	36.25	35.67	35.92	999486	29.6241	down	up	incorrect
OI.US	O	20190611	17.3	17.61	17.01	17.1	953340	16.8548	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190611	7.66	7.68	7.61	7.67	86134	6.7577	up	up	correct
OIBR.US	C	20190611	1.47	1.48	1.44	1.45	31883900	1.45	down	down	correct
OII.US	Oceaneering International Inc	20190611	17.4	17.57	16.96	17.17	813215	17.17	down	up	incorrect
OIS.US	Oil States International Inc	20190611	17.07	17.365	16.85	16.97	963987	16.97	down	down	correct
OKE.US	ONEOK Inc	20190611	66.21	66.25	65.59	65.72	1376719	53.4049	down	down	correct
OLN.US	Olin Corporation	20190611	22.62	22.906	22.06	22.2	1779389	20.1366	down	down	correct
OLP.US	One Liberty Properties Inc	20190611	30.6	30.72	30.0952	30.41	53563	24.6965	down	down	correct
OMC.US	Omnicom Group Inc	20190611	78.84	79.55	78.63	79.21	1506872	71.3111	up	up	correct
OMF.US	OneMain Holdings Inc	20190611	31.74	32.18	31.6	32.04	351500	21.408	up	up	correct
OMI.US	Owens & Minor Inc	20190611	2.87	2.94	2.79	2.8	647703	2.7913	down	up	incorrect
ONE.US	OneSmart International Education Group Limited	20190611	8.3	8.31	8.07	8.31	113700	8.31	up	up	correct
ONTO.US	Onto Innovation Inc	20190611	33.02	33.11	32.16	32.6	168778	32.6	down	up	incorrect
OOMA.US	Ooma Inc	20190611	12.18	12.4	11.7	11.9	68302	11.9	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20190611	26.16	26.45	25.825	26.06	63502	23.7529	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20190611	10.27	10.31	10.08	10.19	344151	9.8132	down	down	correct
ORA.US	Ormat Technologies Inc	20190611	62.79	63	61.42	61.8	176766	60.8291	down	down	correct
ORAN.US	Orange S.A	20190611	15.65	15.71	15.62	15.68	274171	13.4086	up	up	correct
ORC.US	Orchid Island Capital Inc	20190611	6.21	6.23	6.18	6.2	254339	4.2011	down	down	correct
ORCL.US	Oracle Corporation	20190611	54.5	54.61	53.84	53.94	11288440	51.7617	down	down	correct
ORI.US	Old Republic International Corporation	20190611	22.56	22.57	22.35	22.51	835980	17.3892	down	down	correct
ORN.US	Orion Group Holdings Inc	20190611	2.48	2.5	2.26	2.29	247791	2.29	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20190611	1.67	1.745	1.645	1.73	417697	1.73	up	up	correct
OSK.US	Oshkosh Corporation	20190611	79.79	80.15	77.66	78.19	417501	75.4317	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20190611	26.05	26.17	25.44	25.54	742300	24.3056	down	down	correct
OVV.US	Ovintiv Inc	20190611	5.13	5.2295	5.11	5.12	6193036	23.4217	down	up	incorrect
OXM.US	Oxford Industries Inc	20190611	72.5	73.04	70.28	70.39	278956	66.9764	down	down	correct
OXY.US	Occidental Petroleum Corporation	20190611	48.67	49.29	48.15	49.05	12867823	45.6734	up	down	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190611	105.09	108.4	104.87	107.93	54080	99.9233	up	up	correct
PACK.US	Ranpak Holdings Corp	20190611	9.7	9.7	9.5	9.54	62390	9.54	down	down	correct
PAG.US	Penske Automotive Group Inc	20190611	45.22	45.85	45.14	45.24	317014	42.8785	up	down	incorrect
PAGS.US	PagSeguro Digital Ltd	20190611	36.5	36.7075	35.94	36.37	1627984	36.37	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190611	15.69	16	15.61	15.8	28470	14.2617	up	up	correct
PAM.US	Pampa Energía S.A	20190611	27.3	29.9	27.3	29.9	2022747	29.9	up	up	correct
PAR.US	PAR Technology Corporation	20190611	29.67	29.67	28.32	28.71	80959	28.35	down	up	incorrect
PARR.US	Par Pacific Holdings Inc	20190611	20.17	20.22	19.69	19.74	308358	19.74	down	up	incorrect
PAYC.US	Paycom Software Inc	20190611	222.37	223.79	210.01	213.83	927835	213.83	down	down	correct
PB.US	Prosperity Bancshares Inc	20190611	68.01	68.54	67.39	67.6	134327	62.4755	down	down	correct
PBA.US	Pembina Pipeline Corporation	20190611	36.55	36.65	36.345	36.58	638955	30.9037	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190611	25.1372	25.24	25.08	25.13	26897	21.2766	down	down	correct
PBF.US	PBF Energy Inc	20190611	25.58	26.77	25.58	26.2	1868602	25.3401	up	up	correct
PBFX.US	PBF Logistics LP	20190611	20.17	20.25	20.07	20.13	59294	15.6247	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20190611	30.27	30.66	29.98	30.6	285553	30.6	up	up	correct
PBI.US	Pitney Bowes Inc	20190611	4.37	4.48	4.31	4.42	3529197	4.0015	up	down	incorrect
PBR.US	Petróleo Brasileiro S.A.	20190611	15.2	15.58	15.16	15.52	13796840	12.3081	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20190611	13.81	14.135	13.77	14.09	3888908	12.0741	up	up	correct
PBT.US	Permian Basin Royalty Trust	20190611	5.81	5.9	5.55	5.68	147568	4.7799	down	up	incorrect
PBY.US	Prospect Capital Corporation	20190611	25	25.25	24.93	25.1	25150	22.1879	up	down	incorrect
PCF.US	High Income Securities Fund	20190611	8.31	8.36	8.23	8.25	27334	6.3842	down	down	correct
PCG.US	PG&E Corporation	20190611	19.86	19.97	18.97	19.1	7045835	19.1	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190611	24.47	24.48	24.3681	24.39	397195	18.743	down	up	incorrect
PCK.US	PIMCO California Municipal Income Fund II	20190611	9.5	9.52	9.44	9.45	47520	8.34	down	up	incorrect
PCM.US	PCM Fund Inc	20190611	11.63	11.63	11.55	11.6	14134	9.2313	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190611	18.15	18.2699	18.1358	18.16	102375	14.8413	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20190611	19.07	19.9039	19.07	19.11	34689	17.8258	up	up	correct
PD.US	PagerDuty Inc	20190611	50.3	50.66	49.01	50.24	365819	50.24	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20190611	33.19	33.24	33.12	33.12	136084	25.6785	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20190611	20.66	20.66	20.415	20.54	682167	18.3287	down	down	correct
PDS.US	Precision Drilling Corporation	20190611	1.79	1.825	1.775	1.81	37682	36.2	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20190611	16.89	16.95	16.8	16.83	67942	13.8019	down	down	correct
PEAK.US	Healthpeak Properties Inc	20190611	31.47	31.57	31.13	31.53	2262559	28.2926	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190611	59.86	60.06	59.015	59.37	1422776	54.5001	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190611	6.71	6.9	6.68	6.83	988357	5.7114	up	up	correct
PEN.US	Penumbra Inc	20190611	167	169.57	162.28	165.21	504490	165.21	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20190611	16.11	16.1676	16.05	16.06	69374	13.4615	down	up	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190611	14.51	14.81	14.3321	14.81	44747	12.6585	up	up	correct
PFE.US	Pfizer Inc	20190611	43.2	43.3	42.55	42.67	17849362	36.7305	down	down	correct
PFGC.US	Performance Food Group Company	20190611	40.38	40.7197	40.265	40.53	401847	40.53	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190611	11.94	11.94	11.89	11.93	76946	9.3413	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20190611	10.54	10.59	10.53	10.53	254207	8.2379	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190611	11.78	11.85	11.78	11.85	11408	9.9939	up	up	correct
PFS.US	Provident Financial Services Inc	20190611	24.19	24.3227	23.9	24.13	133238	21.3909	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20190611	20.99	21.07	20.58	21.03	307048	20.4175	up	down	incorrect
PG.US	The Procter & Gamble Company	20190611	108.94	109.6	108.87	109.38	8074439	102.7997	up	down	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190611	12.55	12.63	12.3801	12.4287	32064	9.838	down	up	incorrect
PGR.US	The Progressive Corporation	20190611	83.25	83.56	82.31	82.57	2124189	74.4793	down	down	correct
PGRE.US	Paramount Group Inc	20190611	14.65	14.67	14.45	14.59	1280027	13.3338	down	down	correct
PGTI.US	PGT Innovations Inc	20190611	16.24	16.33	15.8	15.82	547779	15.82	down	up	incorrect
PGZ.US	Principal Real Estate Income Fund	20190611	19.33	19.37	19.07	19.16	13500	15.6492	down	down	correct
PH.US	Parker	20190611	168.37	169.97	166.9	167.08	1357363	160.3444	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190611	10.62	10.65	10.61	10.65	57217	8.8801	up	up	correct
PHG.US	Koninklijke Philips N.V	20190611	41.24	41.25	40.72	40.79	1145238	38.4213	down	down	correct
PHI.US	PLDT Inc	20190611	23.93	24.2613	23.73	24.07	79443	20.3994	up	up	correct
PHK.US	PIMCO High Income Fund	20190611	8.1	8.12	8.0503	8.08	358777	6.2812	down	down	correct
PHM.US	PulteGroup Inc	20190611	32.87	33	32.225	32.5	2039334	31.4367	down	up	incorrect
PHT.US	Pioneer High Income Fund Inc	20190611	9.21	9.225	9.14	9.2	92233	7.2282	down	down	correct
PHX.US	PHX Minerals Inc	20190611	13.1355	13.1355	12.93	13.02	25458	12.5163	down	up	incorrect
PII.US	Polaris Inc	20190611	91.64	92.23	89.84	90.72	609958	85.3695	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20190611	4.58	4.58	4.55	4.56	58487	3.7598	down	down	correct
PINS.US	Pinterest Inc	20190611	28.18	28.19	26.165	26.48	4268960	26.48	down	down	correct
PIPR.US	Piper Sandler Companies	20190611	75	75.76	73.89	74.41	73900	68.4737	down	down	correct
PJT.US	PJT Partners Inc	20190611	40.2	40.83	39.88	40.59	223001	38.7251	up	down	incorrect
PK.US	Park Hotels & Resorts Inc	20190611	28.17	28.57	27.59	27.67	1495656	24.7117	down	down	correct
PKE.US	Park Aerospace Corp	20190611	15.33	15.33	15.05	15.09	99445	13.2402	down	down	correct
PKG.US	Packaging Corporation of America	20190611	95.66	96.65	94.96	95.45	686254	87.8199	down	down	correct
PKI.US	PerkinElmer Inc	20190611	94.38	94.9865	92.42	93.12	803267	92.5412	down	up	incorrect
PKO.US	PIMCO Income Opportunity Fund	20190611	26.85	26.85	26.76	26.82	53654	21.1462	down	down	correct
PKX.US	POSCO	20190611	51.4	51.68	50.93	50.96	342004	47.0858	down	down	correct
PLAN.US	Anaplan Inc	20190611	46.86	48.07	46.22	47.11	2911377	47.11	up	up	correct
PLD.US	Prologis Inc	20190611	78.76	78.88	77.87	78.83	1666285	73.8768	up	up	correct
PLNT.US	Planet Fitness Inc	20190611	78.32	78.9299	76.13	76.6	1660642	76.6	down	down	correct
PLOW.US	Douglas Dynamics Inc	20190611	37.55	37.69	37.16	37.55	42560	34.7032
PLYM.US	Plymouth Industrial REIT Inc	20190611	17.95	17.95	17.39	17.47	63028	14.7158	down	down	correct
PM.US	Philip Morris International Inc	20190611	77.17	78.55	77	78.14	4607100	66.592	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190611	15.02	15.23	15.02	15.15	30249	14.3321	up	down	incorrect
PML.US	PIMCO Municipal Income Fund II	20190611	15.4	15.51	15.36	15.47	134529	14.6789	up	down	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20190611	7.67	7.72	7.67	7.68	49525	6.7813	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20190611	12.65	12.7	12.64	12.64	71216	11.0667	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20190611	21.75	21.75	21.55	21.62	988789	17.18	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20190611	12.47	12.48	12.4	12.44	27827	11.5573	down	up	incorrect
PNC.US	The PNC Financial Services Group Inc	20190611	134.78	136.35	134.24	135.18	1248734	124.3363	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20190611	13.12	13.33	13.09	13.2601	45880	12.381	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190611	11.69	11.7354	11.6839	11.69	6491	11.1677
PNM.US	PNM Resources Inc	20190611	49.65	49.65	48.845	49.15	348120	46.0761	down	down	correct
PNR.US	Pentair plc	20190611	36.59	36.69	35.445	35.49	1426706	34.0944	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20190611	97.16	97.54	95.65	96.39	979397	87.4206	down	up	incorrect
POLY.US	Plantronics Inc	20190611	45.9	46.93	45.65	46.46	338773	45.4568	up	up	correct
POR.US	Portland General Electric Company	20190611	54.55	54.76	53.84	54.12	295778	49.1758	down	down	correct
POST.US	Post Holdings Inc	20190611	105.57	106.99	105.36	105.64	335537	105.64	up	up	correct
PPG.US	PPG Industries Inc	20190611	115.33	117.345	115.33	116.85	1407736	112.1323	up	up	correct
PPL.US	PPL Corporation	20190611	30.64	30.8	30.38	30.61	3633226	26.6274	down	down	correct
PPT.US	Putnam Premier Income Trust	20190611	5.17	5.2	5.14	5.14	182433	4.2021	down	down	correct
PRA.US	ProAssurance Corporation	20190611	38.61	38.77	37.59	37.83	318435	35.832	down	down	correct
PRG.US	PROG Holdings Inc	20190611	59.6045	60.3239	58.5646	59.0049	580758	49.7725	down	down	correct
PRGO.US	Perrigo Company plc	20190611	44.17	44.69	43.92	43.99	702521	41.8905	down	down	correct
PRI.US	Primerica Inc	20190611	122.73	123.815	120.84	122.28	226214	118.5925	down	down	correct
PRLB.US	Proto Labs Inc	20190611	105	106.5	100.45	101.83	157554	101.83	down	down	correct
PRMW.US	Primo Water Corporation	20190611	13.31	13.34	13.16	13.22	391968	12.6988	down	down	correct
PRO.US	PROS Holdings Inc	20190611	60.15	60.64	58.74	59.45	808257	59.45	down	down	correct
PRS.US	Prudential Financial Inc	20190611	26.51	26.64	26.4085	26.42	75165	23.2387	down	down	correct
PRT.US	PermRock Royalty Trust	20190611	8.17	8.3103	8.17	8.2	10678	6.8089	up	up	correct
PRTY.US	Party City Holdco Inc	20190611	7.82	7.99	7.44	7.47	1237022	7.47	down	down	correct
PRU.US	Prudential Financial Inc	20190611	100.85	100.91	99.42	99.74	1240114	87.4252	down	up	incorrect
PSA.US	Public Storage	20190611	242.62	242.92	238.91	240.85	699120	221.6627	down	up	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190611	28.89	28.95	28.6712	28.87	30492	23.5724	down	down	correct
PSN.US	Parsons Corporation	20190611	32	32	31.22	31.91	403164	31.91	down	up	incorrect
PSO.US	Pearson plc	20190611	10.22	10.27	10.16	10.22	313639	9.5187
PSTG.US	Pure Storage Inc	20190611	15.78	15.84	15.55	15.68	2568253	15.68	down	down	correct
PSTL.US	Postal Realty Trust Inc	20190611	16.06	16.25	15.85	15.95	39300	14.2937	down	down	correct
PSX.US	Phillips 66	20190611	86.56	87.1851	84.71	84.71	2736701	75.4856	down	down	correct
PSXP.US	Phillips 66 Partners LP	20190611	49.96	50.4	49.65	49.86	206377	39.4627	down	down	correct
PTR.US	PetroChina Company Limited	20190611	55.86	55.9574	55.45	55.45	80704	45.9623	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190611	18.85	18.95	18.82	18.85	381092	15.0469
PUK.US	Prudential plc	20190611	42.24	42.255	41.82	41.87	140899	33.7981	down	down	correct
PUKPRA.US	PUKPRA	20190611	26.7	26.7742	26.7	26.73	2301	23.723	up	down	incorrect
PUMP.US	ProPetro Holding Corp	20190611	19.48	19.775	18.9	18.97	1392871	18.97	down	down	correct
PVG.US	Pretium Resources Inc	20190611	9.27	9.35	9.16	9.23	1306606	9.23	down	down	correct
PVH.US	PVH Corp	20190611	90.45	92.01	88.59	88.7	1135604	88.4927	down	up	incorrect
PVL.US	Permianville Royalty Trust	20190611	2.55	2.6188	2.538	2.59	30172	2.0939	up	up	correct
PWR.US	Quanta Services Inc	20190611	37.49	37.5	37.055	37.24	1395077	36.8745	down	down	correct
PXD.US	Pioneer Natural Resources Company	20190611	146.3	147.22	143.905	146.13	1153222	136.4193	down	up	incorrect
PYN.US	PIMCO New York Municipal Income Fund III	20190611	9.93	9.93	9.7711	9.91	7230	9.251	down	down	correct
PYS.US	PPlus Trust Series RRD	20190611	15.02	15.02	14.78	14.78	1138	12.014	down	down	correct
PYT.US	PPLUS Trust Series GSC	20190611	20.35	20.35	20.2937	20.35	2866	18.8525
PZC.US	PIMCO California Municipal Income Fund III	20190611	11	11.04	10.81	10.98	64373	10.2506	down	down	correct
PZN.US	Pzena Investment Management Inc	20190611	8.94	8.94	8.7201	8.88	30945	7.9164	down	down	correct
QD.US	Qudian Inc	20190611	7.49	7.72	7.38	7.71	8767367	7.71	up	up	correct
QGEN.US	QIAGEN N.V	20190611	39.41	39.43	38.65	39	1112643	39	down	down	correct
QSR.US	Restaurant Brands International Inc	20190611	67.03	67.46	66.17	66.96	846144	60.8953	down	down	correct
QTWO.US	Q2 Holdings Inc	20190611	72	72.61	70.58	71.31	526895	71.31	down	down	correct
QUOT.US	Quotient Technology Inc	20190611	10.93	11.11	10.68	10.73	527537	10.73	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190611	24.76	24.94	24.76	24.8189	21301	21.1894	up	up	correct
R.US	Ryder System Inc	20190611	55.34	56.06	55.14	55.58	570885	49.8841	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190611	21.75	21.75	21.49	21.62	143543	15.9746	down	down	correct
RACE.US	Ferrari N.V	20190611	155.31	155.54	153.75	154.72	526558	152.7868	down	up	incorrect
RAD.US	Rite Aid Corporation	20190611	7.6	7.69	7.13	7.17	2093357	7.17	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20190611	52.49	52.49	51.23	51.79	514202	51.79	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190611	34.66	34.87	34.52	34.61	185433	33.2096	down	down	correct
RBC.US	Regal Beloit Corporation	20190611	80	80	78.85	79.2	234895	76.6805	down	up	incorrect
RC.US	Ready Capital Corporation	20190611	14.9	14.945	14.71	14.82	112859	10.9904	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190611	26.515	26.65	26.37	26.37	12584	22.7956	down	down	correct
RCF.US	UN	20190611	64.4	64.8	63.25	64.15	731801	64.15	down	down	correct
RCI.US	Rogers Communications Inc	20190611	53.37	53.74	52.715	52.98	373345	47.6366	down	down	correct
RCL.US	Royal Caribbean Group	20190611	124.48	125.58	122.44	122.86	981707	120.0741	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190611	9.81	9.8799	9.65	9.83	141620	7.8766	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190611	8.06	8.12	7.485	7.79	216239	7.79	down	down	correct
RDN.US	Radian Group Inc	20190611	23.53	23.64	23.03	23.19	1160594	21.9833	down	down	correct
RDS.US	B	20190611	65.98	65.98	65.31	65.36	1747035	60.1997	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190611	38.22	38.22	37.75	37.94	256818	37.0483	down	up	incorrect
RE.US	Everest Re Group Ltd	20190611	253.25	253.65	246.95	249.05	324327	233.7671	down	down	correct
RELX.US	RELX PLC	20190611	23.94	23.96	23.861	23.89	676103	22.5292	down	down	correct
RENN.US	Renren Inc	20190611	1.3599	1.38	1.3191	1.38	179296	4.14	up	up	correct
RES.US	RPC Inc	20190611	7.45	7.66	7.305	7.35	1389369	7.35	down	down	correct
REV.US	Revlon Inc	20190611	24.18	24.36	23.57	23.82	103174	23.82	down	down	correct
REVG.US	REV Group Inc	20190611	13.41	13.52	12.7	13.19	300211	12.8141	down	down	correct
REX.US	REX American Resources Corporation	20190611	70.24	70.85	69.13	69.86	84392	69.86	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20190611	39.29	39.51	39.03	39.49	1199303	37.7219	up	up	correct
REZI.US	Resideo Technologies Inc	20190611	21.14	21.34	20.77	21.04	851011	21.04	down	down	correct
RF.US	Regions Financial Corporation	20190611	14.17	14.62	14.12	14.47	19846532	13.1368	up	down	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190611	14.47	14.54	14.21	14.23	53803	11.7453	down	down	correct
RFL.US	Rafael Holdings Inc	20190611	19.47	19.7	19.01	19.34	37475	19.34	down	down	correct
RFP.US	Resolute Forest Products Inc	20190611	6.24	6.33	6.16	6.18	230411	5.7279	down	up	incorrect
RGA.US	Reinsurance Group of America Incorporated	20190611	151.94	151.94	150.03	150.92	204388	142.1947	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20190611	51.96	52.59	51.54	51.74	98368	45.2945	down	down	correct
RGS.US	Regis Corporation	20190611	18.87	19	18.32	18.61	185839	18.61	down	down	correct
RGT.US	Royce Global Value Trust Inc	20190611	10.38	10.42	10.34	10.38	14658	8.0265
RH.US	RH	20190611	93.13	95.47	91.86	93.25	781717	93.25	up	down	incorrect
RHI.US	Robert Half International Inc	20190611	55.81	56.2278	55.52	55.95	1219607	53.1662	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190611	80.29	80.6595	79.43	80.08	231827	75.6115	down	down	correct
RIG.US	Transocean Ltd	20190611	6.1	6.1	5.88	5.9	19017150	5.9	down	down	correct
RIO.US	Rio Tinto Group	20190611	60.31	60.63	60.099	60.27	2438669	48.0342	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190611	17.03	17.05	16.92	17.05	21145	12.0159	up	up	correct
RJF.US	Raymond James Financial Inc	20190611	85.58	85.7821	84.16	84.23	525561	53.8612	down	down	correct
RL.US	Ralph Lauren Corporation	20190611	114.49	115.88	113.7	113.86	803286	108.6391	down	up	incorrect
RLGY.US	Realogy Holdings Corp	20190611	7.11	7.29	6.98	6.99	2181847	6.8889	down	down	correct
RLI.US	RLI Corp	20190611	87.53	87.84	86.645	87.34	122254	82.0021	down	up	incorrect
RLJ.US	RLJ Lodging Trust	20190611	18.05	18.1499	17.92	18.04	1151282	16.9377	down	up	incorrect
RM.US	Regional Management Corp	20190611	25.28	25.28	24.885	25.14	25590	24.4385	down	down	correct
RMD.US	ResMed Inc	20190611	119.06	120	117.35	118.19	323523	115.7193	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190611	21.7368	22	21.6113	21.7	31664	18.6824	down	down	correct
RMO.US	Romeo Power Inc	20190611	9.735	9.735	9.735	9.735	105	9.735
RMT.US	Royce Micro	20190611	8.22	8.24	8.12	8.13	83918	6.5936	down	down	correct
RNG.US	RingCentral Inc	20190611	123.73	124.855	117.01	118.75	684289	118.75	down	down	correct
RNGR.US	Ranger Energy Services Inc	20190611	6.47	6.47	6.21	6.3	1890	6.3	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190611	21.55	21.595	21.45	21.58	140908	18.2205	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190611	176.71	177.285	173.97	175.02	196065	171.0313	down	down	correct
ROG.US	Rogers Corporation	20190611	160.97	160.97	153.82	155.32	137682	155.32	down	up	incorrect
ROK.US	Rockwell Automation Inc	20190611	161.02	161.43	158.85	159.08	1018039	151.8585	down	down	correct
ROL.US	Rollins Inc	20190611	38.29	38.325	37.3545	37.54	1398111	24.4615	down	down	correct
ROP.US	Roper Technologies Inc	20190611	369.33	369.95	362.82	365.66	426030	360.7823	down	down	correct
RPM.US	RPM International Inc	20190611	60	60.66	59.815	59.94	465345	57.1347	down	down	correct
RPT.US	RPT Realty	20190611	12.52	12.57	12.37	12.49	623814	11.1012	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190611	13.94	13.95	13.83	13.93	330505	11.6915	down	down	correct
RRC.US	Range Resources Corporation	20190611	7.15	7.16	6.82	6.85	11597910	6.767	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20190611	2.3	2.36	2.27	2.29	1382283	2.2145	down	down	correct
RRX.US	Regal Beloit Corporation	20190611	80	80	78.85	79.2	234895	76.6805	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20190611	88.08	89.325	88.08	89.1	704472	84.5877	up	up	correct
RSG.US	Republic Services Inc	20190611	86.67	86.86	85.87	86.16	957627	82.3905	down	down	correct
RTX.US	Raytheon Technologies Corporation	20190611	128.22	128.29	122.1791	122.94	10972307	72.6548	down	down	correct
RVI.US	Retail Value Inc	20190611	6.3895	6.4442	6.2892	6.3707	347942	-19.7731	down	down	correct
RVLV.US	Revolve Group Inc	20190611	34.5	35.8	30.51	35.45	3599668	35.45	up	up	correct
RVT.US	Royce Value Trust Inc	20190611	13.86	13.89	13.7455	13.81	274374	11.0322	down	up	incorrect
RWT.US	Redwood Trust Inc	20190611	16.15	16.15	16.07	16.13	417782	13.272	down	down	correct
RXN.US	Rexnord Corporation	20190611	29	29.19	28.39	28.63	493496	28.2009	down	down	correct
RY.US	Royal Bank of Canada	20190611	78.15	78.34	77.29	77.68	1935947	70.2039	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20190611	6.62	6.74	6.47	6.5	614228	6.432	down	down	correct
RYB.US	RYB Education Inc	20190611	6.74	6.74	6.52	6.52	40073	6.52	down	down	correct
RYI.US	Ryerson Holding Corporation	20190611	7.8	7.89	7.65	7.73	167705	7.6794	down	down	correct
RYN.US	Rayonier Inc	20190611	30.26	30.63	30.26	30.57	408943	27.6904	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20190611	26.87	26.87	26.77	26.79	11993	23.1513	down	down	correct
SA.US	Seabridge Gold Inc	20190611	11.85	12.19	11.7	12.17	220086	12.17	up	up	correct
SAFE.US	Safehold Inc	20190611	28.72	28.72	27.9	28.01	102986	27.1388	down	down	correct
SAH.US	Sonic Automotive Inc	20190611	23.1	23.765	23.1	23.63	402744	22.866	up	up	correct
SAIC.US	Science Applications International Corporation	20190611	87.25	88.38	84.67	84.9	644726	81.2498	down	up	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20190611	17.69	17.8	16.81	17.19	1287542	17.19	down	down	correct
SAM.US	The Boston Beer Company Inc	20190611	319.39	335.9377	317.48	333.56	256308	333.56	up	up	correct
SAN.US	Banco Santander S.A	20190611	4.54	4.54	4.49	4.51	8550999	4.3353	down	down	correct
SAND.US	Sandstorm Gold Ltd	20190611	5.33	5.38	5.27	5.3	1231476	5.3	down	down	correct
SAP.US	SAP SE	20190611	129.58	129.7	127.76	128.38	562018	124.5086	down	down	correct
SAR.US	Saratoga Investment Corp	20190611	24.87	24.9458	24.67	24.83	77786	20.7907	down	down	correct
SAVE.US	Spirit Airlines Inc	20190611	49.8	49.85	49.03	49.67	492230	49.67	down	down	correct
SB.US	Safe Bulkers Inc	20190611	1.43	1.4541	1.4	1.43	143850	1.43
SBER.US	Sberbank of Russia PJSC ADR	20190611	235.51	239	235.11	235.89	67944000	235.89	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20190611	14.74	14.81	14.37	14.52	2609855	14.52	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190611	8.92	8.94	8.92	8.92	22193	8.2523
SBOW.US	SilverBow Resources Inc	20190611	13.745	14.2	13.63	13.75	14189	13.75	up	up	correct
SBR.US	Sabine Royalty Trust	20190611	49	49.19	47.71	49.19	22674	40.2305	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190611	12.24	12.24	11.86	12.19	2531006	11.67	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20190611	3.98	4.07	3.96	4.07	1829376	3.6347	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20190611	23.37	23.545	23.27	23.48	788180	21.6756	up	up	correct
SCCO.US	Southern Copper Corporation	20190611	37.37	37.76	37.07	37.21	670235	33.4752	down	up	incorrect
SCD.US	LMP Capital and Income Fund Inc	20190611	13.46	13.53	13.36	13.48	57767	9.914	up	up	correct
SCE.US	PL	20190611	20.92	20.92	20.7646	20.81	66745	19.419	down	down	correct
SCHW.US	The Charles Schwab Corporation	20190611	43.75	43.88	42.695	42.85	7601265	41.2882	down	down	correct
SCI.US	Service Corporation International	20190611	45.26	45.521	44.73	44.96	418950	42.9911	down	down	correct
SCL.US	Stepan Company	20190611	92	92.85	91.09	92.32	97355	89.9105	up	down	incorrect
SCM.US	Stellus Capital Investment Corporation	20190611	13.77	13.77	13.61	13.64	102263	10.5667	down	down	correct
SCS.US	Steelcase Inc	20190611	17.25	17.34	17	17.13	232354	15.5084	down	down	correct
SCU.US	Sculptor Capital Management Inc	20190611	19.85	20.1171	19.6	20.02	321097	16.9618	up	up	correct
SCX.US	The L.S. Starrett Company	20190611	7.135	7.34	7.135	7.2765	1514	7.2765	up	up	correct
SD.US	SandRidge Energy Inc	20190611	6.42	6.54	6.22	6.27	254077	6.27	down	down	correct
SDRL.US	Seadrill Limited	20190611	30.84	31.04	29.52	29.52	431357	29.52	down	down	correct
SE.US	Sea Limited	20190611	31	31.1	29.44	30.49	3522238	30.49	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20190611	29.74	29.9299	28.8	29.31	2283380	29.31	down	up	incorrect
SEDA.US	UN	20190611	0.165	0.185	0.165	0.18	11677500	0.18	up	up	correct
SEE.US	Sealed Air Corporation	20190611	44.93	45.275	44.23	44.28	1564515	42.5724	down	up	incorrect
SEM.US	Select Medical Holdings Corporation	20190611	15.29	15.29	14.8	15	499680	14.8438	down	down	correct
SF.US	Stifel Financial Corp	20190611	58.21	58.63	57.38	57.97	711085	37.6509	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190611	24.895	24.895	24.72	24.73	18887	22.9005	down	down	correct
SFE.US	Safeguard Scientifics Inc	20190611	12.38	12.81	12.24	12.69	115509	11.6473	up	up	correct
SFL.US	SFL Corporation Ltd	20190611	12.19	12.24	12.095	12.17	452749	9.6636	down	down	correct
SFUN.US	Fang Holdings Limited	20190611	1.2	1.24	1.1558	1.16	319819	58	down	down	correct
SG.US	Sweetgreen Inc.	20190611	12.96	13.14	12.17	12.17	4376	12.17	down	up	incorrect
SGU.US	Star Group L.P	20190611	9.75	9.79	9.68	9.75	50733	8.5067
SHAK.US	Shake Shack Inc	20190611	65.36	66	65.01	65.94	500179	65.94	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190611	38.52	38.9	38.41	38.86	63487	35.7542	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190611	43	43.44	42.83	43.33	72302	35.0879	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20190611	20.12	20.12	19.36	19.87	929041	14.5632	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20190611	13.83	13.925	13.71	13.8	2304824	13.0686	down	down	correct
SHOP.US	Shopify Inc	20190611	309.6	311.5095	298.57	306.71	1847784	306.71	down	down	correct
SHW.US	The Sherwin	20190611	474.87	477.37	465.86	470.87	626699	153.7242	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20190611	4.63	4.69	4.5935	4.67	3834463	4.3755	up	up	correct
SIG.US	Signet Jewelers Limited	20190611	19.3	20.18	19.26	19.81	1756872	18.6176	up	up	correct
SII.US	Sprott Inc	20190611	2.3095	2.3145	2.2775	2.28	15993	21.1062	down	down	correct
SITC.US	SITE Centers Corp	20190611	12.97	13.1	12.91	13.01	684282	11.9905	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190611	70.36	70.41	65.94	66.1	673389	66.1	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20190611	52.87	53.2	50.9	51.11	954018	48.961	down	down	correct
SJI.US	South Jersey Industries Inc	20190611	31.62	31.85	31.31	31.85	912664	28.39	up	down	incorrect
SJM.US	The J. M. Smucker Company	20190611	122.71	124.27	122.355	123.11	888031	113.9822	up	up	correct
SJR.US	Shaw Communications Inc	20190611	20.83	20.98	20.73	20.79	244378	18.5593	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20190611	3.95	4	3.948	3.98	31516	3.2938	up	up	correct
SJW.US	SJW Group	20190611	61.79	62.071	61.06	61.37	83750	58.4489	down	up	incorrect
SKM.US	SK Telecom Co.Ltd	20190611	23.8	23.98	23.7696	23.82	363363	37.1233	up	down	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20190611	16.47	16.63	16.19	16.23	1269157	13.8847	down	down	correct
SKX.US	Skechers U.S.A. Inc	20190611	30.33	30.5	29.6	29.69	1780179	29.69	down	down	correct
SKY.US	Skyline Champion Corporation	20190611	25.64	25.69	24.645	24.69	624052	24.69	down	down	correct
SLB.US	Schlumberger Limited	20190611	36.09	37.02	35.8	36.69	12121510	33.8363	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20190611	10.42	10.73	10.32	10.5	1265080	10.1149	up	up	correct
SLF.US	Sun Life Financial Inc	20190611	40.6	40.62	40.05	40.15	396970	36.41	down	down	correct
SLG.US	SL Green Realty Corp	20190611	88.3019	88.3319	87.2919	87.9119	561776	73.9179	down	down	correct
SM.US	SM Energy Company	20190611	11.83	12	11.65	11.77	1969875	11.5409	down	down	correct
SMAR.US	Smartsheet Inc	20190611	44.45	45.44	42.1	43.58	2640564	43.58	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190611	7.01	7.05	6.95	6.98	1995453	6.2366	down	up	incorrect
SMG.US	The Scotts Miracle	20190611	94.48	94.65	92.97	93.01	325395	87.011	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20190611	13.99	14.04	13.75	13.83	28875	13.83	down	down	correct
SMLP.US	Summit Midstream Partners LP	20190611	7.22	7.2892	6.9	6.92	325828	90.818	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20190611	8.66	8.66	8.6	8.63	62104	119.3752	down	down	correct
SMP.US	Standard Motor Products Inc	20190611	45.14	45.68	44.89	45.18	125359	43.3601	up	up	correct
SNA.US	Snap	20190611	164.29	165.3	162.37	162.49	288757	152.1326	down	down	correct
SNAP.US	Snap Inc	20190611	13.93	13.97	13.385	13.54	21897992	13.54	down	down	correct
SNDR.US	Schneider National Inc	20190611	17.88	18.225	17.825	17.96	810185	15.9446	up	up	correct
SNN.US	Smith & Nephew plc	20190611	43.26	43.26	42.8248	42.91	517778	40.9025	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20190611	66.65	66.7662	66.1401	66.25	142099	54.3129	down	down	correct
SNV.US	Synovus Financial Corp	20190611	33.31	33.7	33.01	33.09	997139	29.559	down	down	correct
SNX.US	TD SYNNEX	20190611	92.78	93.365	91.71	93.21	288796	45.7938	up	up	correct
SO.US	The Southern Company	20190611	54.37	54.78	54.26	54.55	3395983	49.1413	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190611	15.92	16.225	15.57	15.62	402317	13.672	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190611	25.23	25.3	25.13	25.14	41708	22.1975	down	down	correct
SOL.US	ReneSola Ltd	20190611	1.3	1.3297	1.3	1.31	3183	1.31	up	down	incorrect
SON.US	Sonoco Products Company	20190611	65.74	66.19	65.04	65.29	332196	60.4671	down	down	correct
SONY.US	Sony Group Corporation	20190611	49.88	50.12	49.67	49.82	1064124	49.326	down	down	correct
SOR.US	Source Capital Inc	20190611	36.12	36.15	35.82	35.86	7655	30.5497	down	down	correct
SOS.US	SOS Limited	20190611	0.34	0.37	0.34	0.3525	28500	3.525	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190611	9.92	9.92	9.9	9.9	685323	9.9	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20190611	58.71	59.55	58.3377	58.43	350322	54.7411	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20190611	10.31	10.35	10.31	10.31	63998	10.31
SPE.US	Special Opportunities Fund Inc	20190611	13.51	13.58	13.5	13.52	10702	10.3547	up	up	correct
SPG.US	Simon Property Group Inc	20190611	162.1	163.25	161.26	162.67	1071144	141.332	up	up	correct
SPGI.US	S&P Global Inc	20190611	228.68	229	221.37	222.69	839636	218.1787	down	down	correct
SPH.US	Suburban Propane Partners L.P	20190611	23.08	23.09	22.85	22.92	140231	18.0049	down	up	incorrect
SPLP.US	Steel Partners Holdings L.P	20190611	13.6969	13.6969	13.56	13.67	6810	13.2442	down	up	incorrect
SPNT.US	SiriusPoint Ltd	20190611	10.4	10.41	10.13	10.18	576084	10.18	down	up	incorrect
SPOT.US	Spotify Technology S.A	20190611	140.34	142.48	137.21	138.6	1483204	138.6	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190611	84.04	84.53	81.66	82.35	735295	81.7798	down	down	correct
SPXC.US	SPX Corporation	20190611	32.32	32.3859	31.4	31.59	197223	31.59	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190611	15.85	15.94	15.8	15.82	23771	13.5888	down	down	correct
SQ.US	Square Inc	20190611	71.2	71.88	69.11	70.18	7130723	70.18	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190611	32.0569	32.9901	31.8981	32.7519	673191	30.8274	up	up	correct
SQNS.US	Sequans Communications S.A	20190611	0.9199	0.9199	0.85	0.87	17727	3.48	down	down	correct
SR.US	Spire Inc	20190611	83.76	84.06	82.85	83.43	216229	76.1494	down	down	correct
SRC.US	Spirit Realty Capital Inc	20190611	44.06	44.2	43.715	44.2	579359	37.7885	up	down	incorrect
SRE.US	Sempra	20190611	133.84	134.78	133.59	134.72	1213532	123.0743	up	down	incorrect
SRG.US	Seritage Growth Properties	20190611	40.93	41.35	40.33	41.27	192288	41.27	up	up	correct
SRI.US	Stoneridge Inc	20190611	28.72	29.05	28.55	28.87	217939	28.87	up	down	incorrect
SRL.US	Scully Royalty Ltd	20190611	12.5	12.5001	12.2604	12.41	12960	11.4907	down	up	incorrect
SRLP.US	Sprague Resources LP	20190611	17.12	17.49	17.02	17.44	25764	12.3768	up	up	correct
SRT.US	StarTek Inc	20190611	7.9	7.98	7.835	7.88	95698	7.88	down	up	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190611	10.05	10.16	10	10.16	3711	32.3265	up	down	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20190611	65.9	65.9	65.04	65.67	182466	63.8717	down	down	correct
SSL.US	Sasol Limited	20190611	25.82	26	25.69	25.84	126857	25.84	up	up	correct
SSTK.US	Shutterstock Inc	20190611	39.41	39.71	38.96	39	121534	38.1053	down	down	correct
ST.US	Sensata Technologies Holding plc	20190611	47.39	47.55	46.77	46.9	567244	46.9	down	down	correct
STAG.US	STAG Industrial Inc	20190611	30.79	30.79	30.37	30.69	1291879	27.4312	down	down	correct
STAR.US	PI	20190611	25.4641	25.4815	25.4641	25.4815	1033	21.1074	up	up	correct
STC.US	Stewart Information Services Corporation	20190611	41.88	41.88	41.29	41.53	47534	38.4102	down	down	correct
STE.US	STERIS plc	20190611	141.28	142.355	139.01	140.45	472640	137.3714	down	down	correct
STG.US	Sunlands Technology Group	20190611	2.5	2.55	2.25	2.26	28526	28.25	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190611	20.38	20.55	20.2	20.29	63431	16.9786	down	down	correct
STL.US	Sterling Bancorp	20190611	20.7	20.82	20.4	20.56	1879927	19.739	down	up	incorrect
STLA.US	Stellantis N.V	20190611	12.8268	12.8928	12.742	12.7514	3281475	10.7507	down	down	correct
STM.US	STMicroelectronics N.V	20190611	16.93	16.96	16.565	16.68	2517133	16.3284	down	down	correct
STN.US	Stantec Inc	20190611	23.8	23.94	23.43	23.43	13710	22.5368	down	up	incorrect
STNG.US	Scorpio Tankers Inc	20190611	26.47	26.74	25.94	26.05	327838	24.5552	down	down	correct
STON.US	StoneMor Inc	20190611	2.13	2.17	2.055	2.09	50111	2.09	down	down	correct
STOR.US	STORE Capital Corporation	20190611	34.27	34.46	34.12	34.38	915751	30.553	up	up	correct
STT.US	State Street Corporation	20190611	57.48	57.82	53.53	55.11	7511095	51.0131	down	down	correct
STWD.US	Starwood Property Trust Inc	20190611	22.66	22.74	22.6	22.68	909800	17.8104	up	up	correct
STZ.US	Constellation Brands Inc	20190611	192.01	195.3	191.81	194.96	1306999	187.6765	up	up	correct
SU.US	Suncor Energy Inc	20190611	30.55	30.875	30.46	30.61	1887498	27.68	up	down	incorrect
SUI.US	Sun Communities Inc	20190611	129.28	129.49	126.94	128.63	502434	121.9089	down	down	correct
SUM.US	Summit Materials Inc	20190611	15.62	15.67	14.19	14.57	1915109	14.57	down	down	correct
SUN.US	Sunoco LP	20190611	31.2	31.2	30.76	30.9	147790	23.7764	down	down	correct
SUP.US	Superior Industries International Inc	20190611	4.11	4.262	3.97	3.98	575310	3.8799	down	down	correct
SUPV.US	Grupo Supervielle S.A	20190611	6.4	7.5	6.36	7.49	4215798	7.2483	up	down	incorrect
SUZ.US	Suzano S.A	20190611	15.79	16.03	15.71	16	683468	8	up	up	correct
SWCH.US	Switch Inc	20190611	12.7	12.75	12.39	12.59	693693	12.2931	down	up	incorrect
SWI.US	SolarWinds Corporation	20190611	18.77	18.82	18.16	18.29	777904	17.8637	down	down	correct
SWK.US	Stanley Black & Decker Inc	20190611	140.94	141.92	139.83	140.01	791991	134.0737	down	down	correct
SWM.US	Schweitzer	20190611	32.9	33.455	32.9	33.33	188332	29.583	up	up	correct
SWN.US	Southwestern Energy Company	20190611	3.44	3.46	3.28	3.34	22257690	3.34	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190611	87.32	87.32	85.965	86.17	208042	79.6405	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190611	7.73	7.74	7.71	7.71	22701	6.6365	down	down	correct
SXC.US	SunCoke Energy Inc	20190611	8.01	8.045	7.765	7.85	530370	7.0489	down	down	correct
SXI.US	Standex International Corporation	20190611	69.74	70.86	68.06	68.32	47435	66.2077	down	down	correct
SXT.US	Sensient Technologies Corporation	20190611	73.74	74.57	73.15	73.62	174053	69.3846	down	down	correct
SYF.US	Synchrony Financial	20190611	33.55	34.455	33.5005	34.05	8644453	31.7863	up	up	correct
SYK.US	Stryker Corporation	20190611	197.23	197.9	193.455	194.81	815096	189.5395	down	down	correct
SYY.US	Sysco Corporation	20190611	71.71	72.96	71.63	72.76	2341041	68.145	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190611	14.73	14.96	14.73	14.9	85724	47.2494	up	up	correct
TAC.US	TransAlta Corporation	20190611	6.47	6.47	6.29	6.44	171065	6.1869	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190611	17.52	17.6	17.43	17.55	1167900	17.1447	up	down	incorrect
TAL.US	TAL Education Group	20190611	36.4	37.46	36.34	37	3988198	37	up	up	correct
TALO.US	Talos Energy Inc	20190611	22.66	22.99	22.44	22.47	294655	22.47	down	up	incorrect
TAP.US	Molson Coors Beverage Company	20190611	54.73	54.98	53.84	54.63	2552489	52.0209	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190611	90.75	92.21	90.39	90.73	70499	90.73	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190611	25.76	25.82	25.73	25.82	72265	22.763	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20190611	26.15	26.17	26.07	26.09	56232	22.9302	down	down	correct
TBI.US	TrueBlue Inc	20190611	21.62	21.96	21.29	21.43	122221	21.43	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20190611	27.01	27.01	26.54	27.01	2317	27.01
TCN.US	Tricon Capital Group Inc	20190611	7.7106	7.7106	7.7106	7.7106	0	7.0789
TCS.US	The Container Store Group Inc	20190611	7.12	7.2	6.98	7.13	347033	6.665	up	up	correct
TD.US	The Toronto	20190611	57.12	57.46	56.7473	56.98	2002321	51.1823	down	up	incorrect
TDC.US	Teradata Corporation	20190611	36.26	36.45	35.1898	35.56	1433037	35.56	down	up	incorrect
TDF.US	Templeton Dragon Fund Inc	20190611	18.65	18.79	18.65	18.74	42893	11.6764	up	up	correct
TDG.US	TransDigm Group Incorporated	20190611	476.24	478.86	459.02	467.15	323029	417.1671	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190611	25.43	25.4695	25.4	25.42	20239	22.128	down	down	correct
TDOC.US	Teladoc Health Inc	20190611	58.1	58.8	57.37	58.07	815527	58.07	down	down	correct
TDS.US	Telephone and Data Systems Inc	20190611	29.78	29.94	29.39	29.55	354387	27.1089	down	down	correct
TDW.US	Tidewater Inc	20190611	22.25	22.41	22.04	22.05	402848	22.0249	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20190611	256.29	256.29	249.34	251.24	130125	251.24	down	up	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20190611	19.16	19.16	18.962	19	11100	15.5803	down	down	correct
TECK.US	Teck Resources Limited	20190611	22.07	22.62	22.02	22.42	3086234	21.8486	up	up	correct
TEF.US	Telefónica S.A	20190611	8.45	8.53	8.44	8.49	1892052	6.6926	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20190611	10.1	10.17	10.1	10.12	91779	8.1438	up	down	incorrect
TEL.US	TE Connectivity Ltd	20190611	92.19	92.78	91.14	91.31	1208500	87.3354	down	down	correct
TEN.US	Tenneco Inc	20190611	11.1	11.31	10.93	11.04	959726	11.04	down	down	correct
TEO.US	Telecom Argentina S.A	20190611	15.75	16.22	15.72	16.04	630189	13.8798	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190611	9.25	9.32	9.06	9.08	13469600	9.08	down	up	incorrect
TEX.US	Terex Corporation	20190611	27.98	28.25	27.665	27.84	1219355	27.1902	down	down	correct
TFC.US	Truist Financial Corporation	20190611	49.88	50.31	49.68	50.06	3209744	45.6405	up	up	correct
TFX.US	Teleflex Incorporated	20190611	314.74	314.74	305.27	309.57	130338	306.6628	down	up	incorrect
TG.US	Tredegar Corporation	20190611	16.62	16.62	16.14	16.25	78894	10.6602	down	down	correct
TGH.US	Textainer Group Holdings Limited	20190611	9.86	10.14	9.825	9.89	114644	9.8137	up	up	correct
TGI.US	Triumph Group Inc	20190611	20.61	21.06	20.35	20.5	420393	20.3873	down	down	correct
TGNA.US	TEGNA Inc	20190611	15.39	15.47	14.92	14.92	5942234	14.2042	down	down	correct
TGP.US	Teekay LNG Partners L.P	20190611	13.4	13.5	13.16	13.33	228204	11.0907	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20190611	13.5	14.34	13.39	14.34	897159	13.8217	up	up	correct
TGT.US	Target Corporation	20190611	88	88.64	87.6285	87.85	4285057	83.7982	down	down	correct
THC.US	Tenet Healthcare Corporation	20190611	21.61	21.6824	20.62	20.95	1214159	20.95	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190611	125.04	125.46	123.4	124	200384	115.2199	down	down	correct
THO.US	Thor Industries Inc	20190611	56.85	56.925	53.43	55.24	2459955	52.4795	down	up	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20190611	17.28	17.3	17.0279	17.12	91550	14.3974	down	down	correct
THR.US	Thermon Group Holdings Inc	20190611	24.29	24.49	23.87	24.24	204673	24.24	down	down	correct
THS.US	TreeHouse Foods Inc	20190611	53.31	55.01	53.215	54.55	567472	54.55	up	up	correct
THW.US	Tekla World Healthcare Fund	20190611	12.5	12.52	12.4501	12.46	121294	9.8062	down	up	incorrect
TIMB.US	W	20190611	14.25	14.37	14.115	14.26	745420	13.5832	up	up	correct
TISI.US	Team Inc	20190611	15.02	15.15	14.575	14.79	106686	14.79	down	down	correct
TJX.US	The TJX Companies Inc	20190611	51.99	52.39	51.76	52.06	6101559	50.6881	up	up	correct
TK.US	Teekay Corporation	20190611	3.07	3.12	3.02	3.1	519760	3.1	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190611	5.25	5.291	5.22	5.28	300985	4.6061	up	up	correct
TKR.US	The Timken Company	20190611	48.53	48.84	48.072	48.21	412461	45.8942	down	up	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190611	27.19	27.31	27.09	27.21	211910	24.7001	up	up	correct
TLYS.US	Tilly's Inc	20190611	7.96	8.02	7.71	7.78	371263	6.0836	down	down	correct
TM.US	Toyota Motor Corporation	20190611	124.5	125.25	124.38	124.99	153523	117.4961	up	up	correct
TME.US	Tencent Music Entertainment Group	20190611	14.12	14.8	14.01	14.18	13382325	14.18	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20190611	20.83	20.83	20.22	20.39	539798	20.39	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20190611	286.58	288.07	282.43	285.05	1214806	283.2577	down	down	correct
TMST.US	TimkenSteel Corporation	20190611	7.31	7.59	7.2	7.56	462491	7.56	up	up	correct
TMX.US	Terminix Global Holdings Inc	20190611	54	54.3	53.26	53.5	367961	53.5	down	down	correct
TNC.US	Tennant Company	20190611	60.74	61.27	59.54	59.93	70536	58.1021	down	down	correct
TNET.US	TriNet Group Inc	20190611	66.58	67.69	66.58	67.18	391691	67.18	up	down	incorrect
TNK.US	Teekay Tankers Ltd	20190611	1.13	1.139	1.08	1.11	80239	8.88	down	down	correct
TNL.US	Travel + Leisure Co	20190611	42.88	44.33	42.88	43.53	769128	39.2768	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190611	3.2	3.2069	3.15	3.19	73981	14.8917	down	down	correct
TOL.US	Toll Brothers Inc	20190611	37.34	37.34	36.13	36.39	1538681	35.2878	down	down	correct
TPB.US	Turning Point Brands Inc	20190611	54.48	55.18	52.05	53.19	108100	52.2684	down	down	correct
TPC.US	Tutor Perini Corporation	20190611	14.69	14.74	14.16	14.21	391878	13.7162	down	down	correct
TPH.US	Tri Pointe Homes Inc	20190611	12.73	12.73	12.34	12.58	1112751	12.58	down	down	correct
TPL.US	Texas Pacific Land Corporation	20190611	763	770.15	751	751.11	14551	715.8478	down	down	correct
TPR.US	Tapestry Inc	20190611	30.36	30.44	29.67	29.72	3752476	28.1091	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190611	13.9	13.9	13.75	13.81	80956	10.4606	down	down	correct
TPX.US	Tempur Sealy International Inc	20190611	67.75	68.56	67.13	67.65	1355736	16.7775	down	up	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190611	18.5	18.8	18.4	18.65	31240	15.2909	up	up	correct
TR.US	Tootsie Roll Industries Inc	20190611	37.6019	38.1359	37.3883	38.0874	163566	35.8705	up	up	correct
TRC.US	Tejon Ranch Co	20190611	16.99	17.2115	16.94	17.05	158661	17.05	up	down	incorrect
TREC.US	Trecora Resources	20190611	9.8	9.81	9.59	9.69	70041	9.69	down	down	correct
TREX.US	Trex Company Inc	20190611	69.94	71	68.38	68.71	1336688	34.355	down	down	correct
TRGP.US	Targa Resources Corp	20190611	38.63	38.845	38.121	38.48	1992815	34.7808	down	up	incorrect
TRI.US	Thomson Reuters Corporation	20190611	65.57	65.99	65.02	65.43	294241	62.4625	down	down	correct
TRN.US	Trinity Industries Inc	20190611	20.76	20.87	20.225	20.28	834103	18.5825	down	down	correct
TRNO.US	Terreno Realty Corporation	20190611	47.09	47.12	46.675	47.07	283859	44.5265	down	down	correct
TROX.US	Tronox Holdings plc	20190611	11.18	11.49	11.08	11.11	1343226	10.4385	down	up	incorrect
TRP.US	TC Energy Corporation	20190611	50	50.01	49.49	49.66	839477	42.8566	down	up	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20190611	1.21	1.23	1.19	1.22	4295625	12.2	up	up	correct
TRTN.US	Triton International Limited	20190611	31.81	32	31.53	31.61	236310	27.6374	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20190611	19.68	19.68	19.4	19.49	205933	13.5823	down	down	correct
TRU.US	TransUnion	20190611	70.96	71.2	69.39	70.07	598200	69.4697	down	down	correct
TRV.US	The Travelers Companies Inc	20190611	150	150.065	148.7014	149.19	968398	140.3792	down	down	correct
TS.US	Tenaris S.A	20190611	25.34	25.54	25.14	25.4	2019095	23.1816	up	down	incorrect
TSE.US	Trinseo S.A	20190611	40.69	41.2208	40.35	40.82	285684	37.153	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20190611	5.64	5.65	5.63	5.65	60476	5.0272	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190611	20.25	20.29	20.07	20.12	126817	14.1943	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190611	40.47	40.6	39.94	39.96	6100708	37.2613	down	down	correct
TSN.US	Tyson Foods Inc	20190611	82.6	82.87	81.57	82.31	1883271	77.6372	down	down	correct
TSQ.US	Townsquare Media Inc	20190611	5.2	5.34	5.05	5.06	17597	4.8145	down	down	correct
TT.US	Trane Technologies plc	20190611	126.54	126.9	122.99	123.33	2011014	91.8981	down	up	incorrect
TTC.US	The Toro Company	20190611	68.73	69.77	68.35	68.66	364461	66.3834	down	down	correct
TTE.US	TotalEnergies SE	20190611	54.77	54.9053	54.37	54.51	1840259	46.4884	down	down	correct
TTI.US	TETRA Technologies Inc	20190611	1.54	1.5676	1.49	1.52	722979	1.52	down	down	correct
TTM.US	Tata Motors Limited	20190611	12.25	12.36	12.21	12.35	2336546	12.35	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190611	14.29	14.475	14.21	14.25	33582	49.0909	down	up	incorrect
TU.US	TELUS Corporation	20190611	9.445	9.4725	9.39	9.4075	753812	16.1834	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20190611	23.5	23.5	22.03	22.7	187223	22.7	down	down	correct
TUP.US	Tupperware Brands Corporation	20190611	20.68	20.97	20.34	20.55	537114	19.9312	down	down	correct
TV.US	Grupo Televisa S.A.B	20190611	9.44	9.57	9.38	9.4	2174745	9.3355	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190611	25.89	25.89	25.38	25.38	20229	23.7814	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190611	25.38	25.49	25.15	25.18	12444	23.598	down	down	correct
TWI.US	Titan International Inc	20190611	4.24	4.27	3.965	4.01	973297	3.9814	down	down	correct
TWLO.US	Twilio Inc	20190611	145	146.29	138.03	140.69	3848935	140.69	down	down	correct
TWN.US	The Taiwan Fund Inc	20190611	16.52	16.6101	16.44	16.44	5243	12.4555	down	down	correct
TWO.US	Two Harbors Investment Corp	20190611	12.47	12.47	12.34	12.4	2239717	9.6378	down	down	correct
TWTR.US	Twitter Inc	20190611	38.09	38.26	36.854	37.21	9528602	37.21	down	down	correct
TX.US	Ternium S.A	20190611	24.05	24.09	23.61	24	491213	22.3054	down	down	correct
TXT.US	Textron Inc	20190611	50.09	50.2208	48.57	48.66	1569163	48.435	down	down	correct
TY.US	Tri	20190611	26.75	26.89	26.7	26.8	29789	24.0654	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190611	22.64	22.74	22.511	22.59	178055	79.553	down	down	correct
TYL.US	Tyler Technologies Inc	20190611	221.75	221.75	218.655	219.5	121719	219.5	down	down	correct
UA.US	Under Armour Inc	20190611	22.78	23.18	22.76	23.1	1889452	23.1	up	down	incorrect
UAA.US	Under Armour Inc	20190611	25.98	26.26	25.895	26.18	3928864	26.18	up	down	incorrect
UAN.US	CVR Partners LP	20190611	3.62	3.65	3.55	3.56	67514	31.3952	down	up	incorrect
UBA.US	Urstadt Biddle Properties Inc	20190611	21.35	21.47	21.05	21.46	102583	19.0093	up	up	correct
UBER.US	Uber Technologies Inc	20190611	43.22	43.65	41.8	42.45	9095044	42.45	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20190611	16.8	17.1	16.7901	16.9813	1782	14.9532	up	up	correct
UBS.US	UBS Group AG	20190611	11.97	11.99	11.895	11.92	2380555	10.9466	down	down	correct
UDR.US	UDR Inc	20190611	46.07	46.22	45.515	46.04	968848	42.3352	down	down	correct
UE.US	Urban Edge Properties	20190611	17.78	17.84	17.41	17.67	527293	15.6891	down	down	correct
UFI.US	Unifi Inc	20190611	18.93	19.08	18.5	18.95	87668	18.95	up	down	incorrect
UFS.US	Domtar Corporation	20190611	43.63	44.06	43.01	43.1	656447	40.7427	down	up	incorrect
UGI.US	UGI Corporation	20190611	52.58	52.72	52.11	52.5	887183	47.9056	down	up	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190611	100	101.13	99.98	100.74	52764	100.74	up	up	correct
UGP.US	Ultrapar Participações S.A	20190611	5.2	5.51	5.15	5.46	1336685	5.1382	up	up	correct
UHS.US	Universal Health Services Inc	20190611	124.17	124.17	121.475	123	496638	121.7688	down	down	correct
UHT.US	Universal Health Realty Income Trust	20190611	82.29	82.63	79.89	82.45	58633	74.6325	up	up	correct
UI.US	Ubiquiti Inc	20190611	132.26	132.75	128.8408	130.6	322472	128.2273	down	down	correct
UIS.US	Unisys Corporation	20190611	9.77	9.85	9.44	9.45	413799	9.45	down	down	correct
UL.US	Unilever PLC	20190611	62.69	62.7	62.45	62.65	604994	57.6237	down	down	correct
UMC.US	United Microelectronics Corporation	20190611	2.09	2.1	2.08	2.09	225172	1.8485
UMH.US	UMH Properties Inc	20190611	13.62	13.66	13.4	13.55	117388	12.0675	down	down	correct
UNF.US	UniFirst Corporation	20190611	163	164.3	161	162.65	166980	160.7295	down	down	correct
UNFI.US	United Natural Foods Inc	20190611	10.55	11.275	10.45	10.99	1419402	10.99	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190611	248.52	250.69	245.73	245.87	3043114	235.4637	down	up	incorrect
UNM.US	Unum Group	20190611	33.77	34.04	33.42	33.48	1072770	29.5401	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20190611	26	26	25.8799	25.94	17763	22.3974	down	down	correct
UNP.US	Union Pacific Corporation	20190611	173.14	173.76	168.93	171.01	1989920	162.383	down	down	correct
UNVR.US	Univar Solutions Inc	20190611	22.02	22.1	21.545	21.62	1407703	21.62	down	down	correct
UPS.US	United Parcel Service Inc	20190611	100.99	101.34	99.855	100.01	3229580	93.2194	down	up	incorrect
URI.US	United Rentals Inc	20190611	125.52	125.65	121.27	122.25	997404	122.25	down	down	correct
USA.US	Liberty All	20190611	6.28	6.3	6.25	6.27	565175	4.8797	down	down	correct
USAC.US	USA Compression Partners LP	20190611	17.58	17.8	17.47	17.6	96056	12.553	up	up	correct
USB.US	U.S. Bancorp	20190611	53.26	53.64	52.945	53.18	3820220	48.6654	down	down	correct
USDP.US	USD Partners LP	20190611	10.88	11	10.77	10.99	13423	8.2425	up	down	incorrect
USFD.US	US Foods Holding Corp	20190611	36.28	36.86	36.19	36.78	1892800	36.78	up	up	correct
USM.US	United States Cellular Corporation	20190611	44.39	44.48	43.74	44.15	126599	44.15	down	down	correct
USNA.US	USANA Health Sciences Inc	20190611	75.65	76.91	75.09	75.47	170427	75.47	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190611	119.32	120	115.98	117.55	91081	115.0527	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20190611	5.49	5.71	5.37	5.39	147624	5.39	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190611	25.05	25.14	24.82	25.04	136968	20.7317	down	down	correct
UTI.US	Universal Technical Institute Inc	20190611	3.29	3.47	3.26	3.37	4111	3.37	up	up	correct
UTL.US	Unitil Corporation	20190611	57.75	57.75	57.05	57.52	46720	53.1712	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20190611	29.55	29.73	28.71	28.79	126620	26.4337	down	up	incorrect
UVV.US	Universal Corporation	20190611	59.51	60.62	59.15	60.28	187261	51.9173	up	up	correct
V.US	Visa Inc	20190611	171.95	172.18	168.42	170.31	6083065	167.7121	down	up	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20190611	99.06	101.04	96.995	97.82	267705	95.8325	down	down	correct
VALE.US	Vale S.A.	20190611	12.91	13.31	12.87	13.26	44946762	10.5151	up	up	correct
VAPO.US	Vapotherm Inc	20190611	18.22	19.74	17.56	19.54	34507	19.54	up	up	correct
VATE.US	Innovate Corp	20190611	2.48	2.48	2.33	2.35	197504	2.35	down	down	correct
VBF.US	Invesco Bond Fund	20190611	18.83	18.9	18.7578	18.83	44598	16.1218
VCIF.US	Vertical Capital Income Fund	20190611	7.95	8.19	7.92	8.08	68853	6.7459	up	up	correct
VCRA.US	Vocera Communications Inc	20190611	29.92	30.52	29.655	29.95	263813	29.95	up	down	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20190611	12.56	12.57	12.53	12.53	51661	11.2094	down	down	correct
VEC.US	Vectrus Inc	20190611	36.88	37.75	35.43	35.97	53422	35.97	down	down	correct
VEDL.US	Vedanta Limited	20190611	9.75	9.96	9.75	9.9	695774	8.1879	up	up	correct
VEEV.US	Veeva Systems Inc	20190611	163.95	165.4864	160.3906	164.44	1221685	164.44	up	up	correct
VER.US	VEREIT Inc	20190611	9.22	9.27	9.15	9.25	15414991	40.2893	up	up	correct
VET.US	Vermilion Energy Inc	20190611	21.3	21.365	20.56	20.6	709233	18.0749	down	down	correct
VFC.US	V.F. Corporation	20190611	86.09	86.73	85.345	85.48	918463	80.3141	down	down	correct
VGI.US	Virtus Global Multi	20190611	12.76	12.88	12.67	12.72	63167	10.0637	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190611	12.52	12.52	12.48	12.5	99567	11.0357	down	down	correct
VGR.US	Vector Group Ltd	20190611	10	10.0476	9.8857	9.9048	994991	7.8974	down	down	correct
VHC.US	VirnetX Holding Corp	20190611	6.13	6.29	6.04	6.09	241705	5.2237	down	down	correct
VHI.US	Valhi Inc	20190611	2.23	2.23	2.14	2.17	119709	24.365	down	down	correct
VICI.US	VICI Properties Inc	20190611	22.45	22.59	22.29	22.39	1827231	19.3547	down	down	correct
VIIX.US	VelocityShares VIX Short	20190611	11.59	11.9588	11.57	11.82	60898	59.1	up	down	incorrect
VIPS.US	Vipshop Holdings Limited	20190611	7.61	7.79	7.61	7.74	7059395	7.74	up	up	correct
VIV.US	Telefônica Brasil S.A	20190611	12.65	12.78	12.61	12.77	2778839	10.4975	up	up	correct
VKQ.US	Invesco Municipal Trust	20190611	12.32	12.33	12.2893	12.3	81922	10.8612	down	up	incorrect
VLO.US	Valero Energy Corporation	20190611	76.62	77.33	76.32	76.36	2483727	66.5571	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190611	9.72	9.83	9.6068	9.7	198854	9.7	down	down	correct
VLT.US	Invesco High Income Trust II	20190611	14.49	14.6165	14.47	14.47	4764	11.6026	down	down	correct
VMC.US	Vulcan Materials Company	20190611	136.05	136.451	128.59	130.97	1549564	127.9329	down	down	correct
VMI.US	Valmont Industries Inc	20190611	117.98	119.615	117.865	118.63	211676	114.8457	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20190611	12.24	12.25	12.16	12.2	94641	10.7748	down	down	correct
VNCE.US	Vince Holding Corp	20190611	12.905	12.905	12.05	12.14	15681	12.14	down	down	correct
VNE.US	Veoneer Inc	20190611	17.43	17.43	16.99	17.2	651170	17.2	down	down	correct
VNO.US	Vornado Realty Trust	20190611	67.46	67.84	66.32	66.69	823861	56.9361	down	down	correct
VNTR.US	Venator Materials PLC	20190611	4.88	5.1969	4.79	5.1	3412222	5.1	up	up	correct
VOC.US	VOC Energy Trust	20190611	4.5	4.6275	4.4605	4.48	30111	3.3884	down	down	correct
VOYA.US	Voya Financial Inc	20190611	54.52	54.74	53.985	54.41	1082040	53.0863	down	down	correct
VPG.US	Vishay Precision Group Inc	20190611	38.18	38.45	36.99	37.76	76220	37.76	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190611	12.81	12.88	12.81	12.84	42458	11.388	up	down	incorrect
VRS.US	Verso Corporation	20190611	17.2	17.49	16.66	17.05	323153	12.8769	down	down	correct
VRT.US	Vertiv Holdings Co	20190611	10.088	10.088	10.087	10.087	1000	10.0777	down	down	correct
VRTV.US	Veritiv Corporation	20190611	19.22	19.65	19.09	19.15	84616	19.15	down	down	correct
VSH.US	Vishay Intertechnology Inc	20190611	16.19	16.29	15.77	15.85	1622746	14.985	down	down	correct
VST.US	Vistra Corp	20190611	24.12	24.59	24.04	24.57	2895423	22.7452	up	down	incorrect
VSTO.US	Vista Outdoor Inc	20190611	8.39	8.43	8.025	8.06	443641	8.06	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190611	10.93	10.96	10.89	10.96	115195	8.9329	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190611	13.27	13.2945	13.27	13.27	9241	11.8624
VTOL.US	Bristow Group Inc	20190611	7.12	7.42	7.12	7.23	72951	21.69	up	up	correct
VTR.US	Ventas Inc	20190611	64.32	64.49	63.6	64.49	2532381	57.1805	up	up	correct
VVI.US	Viad Corp	20190611	64.98	65.0005	63.75	64.38	243814	63.9792	down	down	correct
VVR.US	Invesco Senior Income Trust	20190611	4.16	4.17	4.15	4.16	440437	3.4678
VVV.US	Valvoline Inc	20190611	19	19.07	18.88	18.94	605418	18.1038	down	down	correct
VZ.US	Verizon Communications Inc	20190611	56.5	57.4	56.18	56.83	15378958	51.0165	up	up	correct
W.US	Wayfair Inc	20190611	157.22	160.35	155.6	157.3	954665	157.3	up	down	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20190611	68.55	69.46	68.225	68.45	1589799	67.3738	down	down	correct
WAL.US	Western Alliance Bancorporation	20190611	44.2	44.46	43.55	43.69	402751	41.6867	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190611	25.96	25.9875	25.92	25.96	15537	22.275
WAT.US	Waters Corporation	20190611	212.57	212.57	207.47	207.89	558596	207.89	down	up	incorrect
WBK.US	Westpac Banking Corporation	20190611	19.85	19.88	19.69	19.72	257346	17.9195	down	down	correct
WBS.US	Webster Financial Corporation	20190611	46.9	47.08	45.85	46.04	714282	41.7342	down	down	correct
WBT.US	Welbilt Inc	20190611	15.79	15.93	15.62	15.8	1405317	15.8	up	up	correct
WCC.US	WESCO International Inc	20190611	49.43	49.75	48.94	49.08	796802	49.08	down	down	correct
WCN.US	Waste Connections Inc	20190611	93.62	94.04	92.64	93.12	793872	91.4022	down	down	correct
WD.US	Walker & Dunlop Inc	20190611	53.69	53.75	52.425	52.94	152921	50.1727	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20190611	13.94	13.94	13.71	13.82	53243	11.9107	down	up	incorrect
WEC.US	WEC Energy Group Inc	20190611	82.74	82.98	81.45	82.02	1182267	76.493	down	down	correct
WEI.US	Weidai Ltd	20190611	9.55	9.55	9.55	9.55	402	9.55
WELL.US	Welltower Inc	20190611	82.42	82.65	81.3	82.11	1791340	74.3735	down	down	correct
WES.US	Western Midstream Partners LP	20190611	29.42	30.01	29.2501	29.53	856331	22.8326	up	up	correct
WEX.US	WEX Inc	20190611	201.57	202.41	197.66	199.95	167839	199.95	down	down	correct
WF.US	Woori Financial Group Inc	20190611	35.18	35.99	35.15	35.8	62086	32.297	up	up	correct
WFC.US	Wells Fargo & Company	20190611	45.84	46.46	45.77	46.26	15078315	42.9745	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190611	41.03	41.03	41.03	41.03	0	39.8053
WGO.US	Winnebago Industries Inc	20190611	36.48	36.5	35.81	36.25	374681	35.4099	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20190611	56.63	57.03	55.685	56.13	429700	53.9263	down	down	correct
WHD.US	Cactus Inc	20190611	33.02	33.5	32.26	32.59	758595	31.7366	down	up	incorrect
WHG.US	Westwood Holdings Group Inc	20190611	29.17	29.39	28.525	28.73	60767	23.7874	down	down	correct
WHR.US	Whirlpool Corporation	20190611	131.1	132.135	129.855	130.31	454798	120.8925	down	down	correct
WIA.US	Western Asset Inflation	20190611	11.32	11.33	11.3001	11.32	43344	9.2345
WIT.US	Wipro Limited	20190611	4.52	4.55	4.51	4.52	882890	4.4939
WIW.US	Western Asset Inflation	20190611	11.02	11.03	10.99	11.02	84024	9.7
WK.US	Workiva Inc	20190611	55.99	56.87	54.2	54.64	287337	54.64	down	down	correct
WLK.US	Westlake Chemical Corporation	20190611	64.01	64.86	62.47	62.54	950826	60.1081	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20190611	24.67	24.94	24.24	24.38	64788	19.8031	down	down	correct
WM.US	Waste Management Inc	20190611	114.23	114.48	112.56	113.14	1398133	108.2849	down	down	correct
WMB.US	The Williams Companies Inc	20190611	27.59	27.735	27.38	27.63	4720199	23.1312	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190611	9.56	9.69	9.56	9.68	358941	7.9686	up	up	correct
WMK.US	Weis Markets Inc	20190611	37	37.71	37	37.12	108267	34.7771	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20190611	31.42	31.68	30.93	30.99	187557	30.5028	down	down	correct
WMT.US	Walmart Inc	20190611	108	108.97	107.75	107.94	6747261	103.5295	down	down	correct
WNC.US	Wabash National Corporation	20190611	15.04	15.1	14.8	14.87	441523	13.9875	down	down	correct
WNS.US	WNS (Holdings) Limited	20190611	58.6	59.27	58.0539	58.78	200891	58.78	up	down	incorrect
WOLF.US	Wolfspeed Inc	20190611	58.25	60.93	57.88	58.54	2435416	58.54	up	up	correct
WOR.US	Worthington Industries Inc	20190611	36.63	37.13	36.23	36.52	120198	34.2212	down	down	correct
WOW.US	WideOpenWest Inc	20190611	7.3	7.3	7.06	7.2	163107	7.2	down	down	correct
WPC.US	W. P. Carey Inc	20190611	84.78	85.09	84.05	84.89	432212	73.5033	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190611	22.46	22.87	22.375	22.79	1503229	22.1047	up	up	correct
WPP.US	WPP plc	20190611	63.8	63.8	63.3	63.35	172061	53.8723	down	down	correct
WRB.US	W. R. Berkley Corporation	20190611	64.63	64.63	63.62	64.09	440964	60.5155	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20190611	27.32	27.41	27.13	27.4	373723	24.2178	up	down	incorrect
WRI.US	Weingarten Realty Investors	20190611	28.14	28.24	27.93	28.15	1138959	24.8328	up	down	incorrect
WRK.US	WestRock Company	20190611	36.89	37.25	36.43	36.51	1470017	33.9082	down	down	correct
WSM.US	Williams	20190611	56.73	58.42	56.5	58.38	1424800	55.241	up	up	correct
WSO.US	Watsco Inc	20190611	167.65	168.68	164.24	164.38	209236	150.9332	down	down	correct
WSR.US	Whitestone REIT	20190611	12.54	12.68	12.49	12.68	241054	10.7837	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190611	120.84	121.22	119.68	120.69	168618	119.7892	down	down	correct
WTI.US	W&T Offshore Inc	20190611	4.45	4.51	4.345	4.4	1678601	4.4	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190611	1006.5	1006.5	987.6	993.4	13280	991.3462	down	down	correct
WTRG.US	Essential Utilities Inc	20190611	40.6	40.83	40.34	40.58	967825	38.4435	down	down	correct
WTRU.US	Aqua America Inc	20190611	56.35	56.64	56.24	56.55	267100	49.7019	up	up	correct
WTS.US	Watts Water Technologies Inc	20190611	88.88	90	87.68	88.06	127831	86.2265	down	down	correct
WTTR.US	Select Energy Services Inc	20190611	11.63	11.82	11.45	11.5	428701	11.5	down	down	correct
WU.US	The Western Union Company	20190611	20.1	20.13	19.81	19.89	4171484	17.8374	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20190611	71.46	73.14	71.45	72.94	940579	71.1116	up	down	incorrect
WWW.US	Wolverine World Wide Inc	20190611	28.54	28.9	28.27	28.31	420850	27.2924	down	up	incorrect
WY.US	Weyerhaeuser Company	20190611	24.35	24.67	24.17	24.47	4968429	22.7141	up	up	correct
X.US	United States Steel Corporation	20190611	14.46	14.54	13.96	13.99	12968340	13.7678	down	up	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190611	9.65	9.6804	9.44	9.5	108875	7.168	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20190611	21.24	21.39	21.03	21.13	636738	19.7823	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190611	4.52	4.5301	4.46	4.47	94071	3.973	down	down	correct
XOM.US	Exxon Mobil Corporation	20190611	75.51	75.81	74.82	74.84	9415134	63.72	down	down	correct
XPO.US	XPO Logistics Inc	20190611	56.2238	56.6368	55.3142	55.4742	782432	32.29	down	down	correct
XPRO.US	Frank’s International NV	20190611	37.02	37.5	36	36.42	143983	36.42	down	down	correct
XYF.US	X Financial	20190611	3.98	4.14	3.95	4.07	37161	12.21	up	up	correct
XYL.US	Xylem Inc	20190611	81.15	81.43	79.83	80	707979	77.736	down	down	correct
Y.US	Alleghany Corporation	20190611	687.01	687.01	677.565	684.51	118274	669.9217	down	down	correct
YELP.US	Yelp Inc	20190611	32.28	32.28	31.79	32.06	716923	32.06	down	down	correct
YETI.US	YETI Holdings Inc	20190611	25.52	26.1	25.4	25.88	1036735	25.88	up	up	correct
YEXT.US	Yext Inc	20190611	19.23	19.874	19.19	19.8	1383707	19.8	up	down	incorrect
YPF.US	YPF Sociedad Anónima	20190611	16.23	16.92	15.97	16.75	2709287	16.621	up	up	correct
YRD.US	Yiren Digital Ltd	20190611	14.84	14.92	14.45	14.7	91162	14.7	down	up	incorrect
YUM.US	Yum! Brands Inc	20190611	109.11	109.29	107.25	107.57	1801616	102.9819	down	down	correct
YUMC.US	Yum China Holdings Inc	20190611	42	42.77	41.08	41.18	2958800	40.4257	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190611	122.93	123.67	119.33	120.48	755018	118.112	down	down	correct
ZEN.US	Zendesk Inc	20190611	91.87	92.4999	86.54	87.69	2417680	87.69	down	down	correct
ZEPP.US	Zepp Health Corporation	20190611	9.45	10.14	9.41	9.96	708084	9.96	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20190611	32.2	33.21	32.2	32.81	55606	32.5131	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20190611	18.25	18.43	18.19	18.25	1539733	17.9019
ZTR.US	Virtus Total Return Fund Inc	20190611	11.35	11.38	11.32	11.38	80577	8.9316	up	up	correct
ZTS.US	Zoetis Inc	20190611	110.5	111.66	109.525	110.16	1706288	108.6359	down	down	correct
ZUO.US	Zuora Inc	20190611	14.87	14.9157	14.15	14.17	2441130	14.17	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20190611	29	29.19	28.39	28.63	493500	28.1785	down	up	incorrect
ZYME.US	Zymeworks Inc	20190611	20.7	21.16	20.53	20.82	99048	20.82	up	down	incorrect