CollectAI

close-nyse_stocks

2019/06/12

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190612	70.08	70.29	68.93	70.29	1546794	68.9955	up	up	correct
AA.US	Alcoa Corporation	20190612	21.5	21.64	21.08	21.17	2638542	21.1239	down	down	correct
AAIC.US	PC	20190612	21.735	21.86	21.735	21.818	1925	16.8458	up	up	correct
AAP.US	Advance Auto Parts Inc	20190612	152.09	152.68	149.03	150.54	796519	146.9039	down	down	correct
AAT.US	American Assets Trust Inc	20190612	45.05	45.32	44.62	45.11	4650889	41.8432	up	up	correct
AB.US	AllianceBernstein Holding L.P	20190612	28.62	28.96	28.17	28.87	454710	23.2704	up	up	correct
ABB.US	ABB Ltd	20190612	19.37	19.38	19.26	19.26	1353792	17.9314	down	down	correct
ABBV.US	AbbVie Inc	20190612	78.25	79.245	78.18	78.57	4165677	68.9684	up	down	incorrect
ABC.US	AmerisourceBergen Corporation	20190612	84.67	85.41	84.27	85.38	1135964	81.8557	up	up	correct
ABEV.US	Ambev S.A	20190612	4.58	4.64	4.52	4.54	17706471	4.129	down	down	correct
ABG.US	Asbury Automotive Group Inc	20190612	79.36	79.61	77.69	79.21	82309	79.21	down	down	correct
ABM.US	ABM Industries Incorporated	20190612	39.47	40.29	39.22	39.83	469541	37.918	up	down	incorrect
ABT.US	Abbott Laboratories	20190612	81.29	81.97	81.255	81.95	3332562	78.8375	up	up	correct
AC.US	Associated Capital Group Inc	20190612	37.18	37.73	37.07	37.07	5613	36.3053	down	down	correct
ACA.US	Arcosa Inc	20190612	36.95	37.46	35.64	35.98	1141396	35.5872	down	down	correct
ACC.US	American Campus Communities Inc	20190612	46.97	47.29	46.76	47.16	365939	42.2338	up	up	correct
ACCO.US	ACCO Brands Corporation	20190612	7.83	7.83	7.64	7.68	592968	7.0493	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20190612	9	9.03	8.92	8.93	20222	8.93	down	up	incorrect
ACM.US	AECOM	20190612	33.23	33.32	32.9	33.2	898668	33.2	down	down	correct
ACN.US	Accenture plc	20190612	183.62	185.07	183.22	184.59	1402136	178.6877	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190612	15	15.09	14.96	15.08	84099	11.5011	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190612	22.8	22.9	22.4	22.8	24694	15.7916
ADM.US	Archer	20190612	40.22	40.85	40.18	40.72	3548563	37.7874	up	up	correct
ADNT.US	Adient plc	20190612	21.53	21.55	20.59	20.71	1591700	20.71	down	down	correct
ADT.US	ADT Inc	20190612	6.17	6.33	6.06	6.25	3491064	5.5134	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20190612	15.21	15.21	15.11	15.16	124618	11.3126	down	down	correct
AEE.US	Ameren Corporation	20190612	75.22	76.26	75.22	76.24	987640	71.4294	up	up	correct
AEG.US	Aegon N.V	20190612	4.8	4.8	4.74	4.75	757165	4.2799	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20190612	46.32	46.86	46.3	46.5	748810	44.5022	up	up	correct
AENZ.US	Aenza S.A.A	20190612	3.37	3.39	3.29	3.39	53238	3.39	up	up	correct
AEO.US	American Eagle Outfitters Inc	20190612	16.85	17.03	16.59	16.6	3556777	15.3291	down	up	incorrect
AER.US	AerCap Holdings N.V	20190612	48.29	48.44	47.26	48.12	911391	48.12	down	down	correct
AES.US	The AES Corporation	20190612	16.38	16.78	16.38	16.76	3860052	15.5645	up	down	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20190612	13.25	13.28	13.17	13.27	50765	12.3597	up	up	correct
AFG.US	American Financial Group Inc	20190612	101.21	101.88	100.99	101.87	312715	76.6154	up	down	incorrect
AFGB.US	American Financial Group Inc	20190612	26.55	26.7	26.55	26.65	10263	23.5373	up	up	correct
AFI.US	Armstrong Flooring Inc	20190612	11.31	11.36	11.22	11.3	510868	11.3	down	down	correct
AFL.US	Aflac Incorporated	20190612	54.19	54.65	54.19	54.38	2571010	51.1135	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190612	14.93	14.97	14.881	14.96	57444	12.417	up	up	correct
AG.US	First Majestic Silver Corp	20190612	6.55	6.65	6.47	6.56	1881644	6.5526	up	down	incorrect
AGCO.US	AGCO Corporation	20190612	70.58	71.46	70.3	71.39	578439	68.2196	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190612	9.37	9.3716	9.31	9.32	28433	7.6918	down	down	correct
AGI.US	Alamos Gold Inc	20190612	5.31	5.3699	5.16	5.16	1933558	5.0202	down	down	correct
AGO.US	Assured Guaranty Ltd	20190612	41.86	42.06	41.64	41.99	493718	39.7949	up	down	incorrect
AGR.US	Avangrid Inc	20190612	50.92	51.45	50.92	51.29	332274	46.9086	up	up	correct
AGRO.US	Adecoagro S.A	20190612	7.04	7.12	6.78	7.01	552571	7.01	down	down	correct
AGS.US	PlayAGS Inc	20190612	17.92	18.6	17.7	18.31	411027	18.31	up	up	correct
AGX.US	Argan Inc	20190612	41.25	42.34	41.005	42.01	177144	37.989	up	up	correct
AHH.US	PA	20190612	25.13	25.45	25.13	25.38	178312	21.7071	up	up	correct
AHT.US	PI	20190612	23.23	23.28	23.16	23.248	7851	20.4869	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190612	24.4501	24.48	24.4272	24.456	1020	20.5465	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20190612	14.77	14.81	14.65	14.76	43044	12.1646	down	down	correct
AIG.US	PA	20190612	26.02	26.02	25.95	26.01	28993	22.7376	down	up	incorrect
AIN.US	Albany International Corp	20190612	74.78	75.595	74.67	75.51	179244	73.3168	up	up	correct
AIR.US	AAR Corp	20190612	32.96	33.53	32.82	33.41	124465	33.1072	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190612	56.79	57.785	56.58	57.12	67699	54.5828	up	up	correct
AIV.US	Apartment Investment and Management Company	20190612	5.5062	5.539	5.49	5.5245	587527	5.0325	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190612	24.78	24.78	24.69	24.69	829	21.4806	down	down	correct
AIZ.US	Assurant Inc	20190612	104	104.2	103.555	103.99	432724	99.5357	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20190612	87.69	88.58	87.49	87.71	610457	84.2811	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190612	40.26	41.05	40.05	40.95	510478	36.9004	up	up	correct
AJX.US	Great Ajax Corp	20190612	12.97	13.05	12.865	12.95	127126	10.6841	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190612	25.45	25.55	25.44	25.55	2463	21.2181	up	down	incorrect
AKO.US	B	20190612	20.63	21.22	20.63	21.22	2066	18.7623	up	up	correct
AKR.US	Acadia Realty Trust	20190612	27.88	28.04	27.73	27.85	352853	25.8405	down	down	correct
AL.US	PA	20190612	26.65	26.67	26.5	26.51	13057	22.8127	down	down	correct
ALB.US	Albemarle Corporation	20190612	73.37	73.935	72.01	72.18	1366299	69.2876	down	down	correct
ALC.US	Alcon AG	20190612	59.01	59.44	58.78	59.33	659349	59.158	up	up	correct
ALE.US	ALLETE Inc	20190612	84.45	84.92	84.39	84.68	165401	77.1865	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20190612	23.57	23.74	23.34	23.54	479510	21.9765	down	down	correct
ALG.US	Alamo Group Inc	20190612	97.2	98.37	96.42	97.6	39556	96.5463	up	up	correct
ALIN.US	PE	20190612	17.34	17.635	17.27	17.34	10776	13.8794
ALK.US	Alaska Air Group Inc	20190612	60.92	61.3832	60.52	60.96	593878	59.9651	up	up	correct
ALL.US	The Allstate Corporation	20190612	100.55	101.16	100.33	100.61	1127701	95.031	up	down	incorrect
ALLE.US	Allegion plc	20190612	105.11	105.445	104.31	104.54	496980	101.3887	down	down	correct
ALLY.US	PA	20190612	26.1	26.14	26.1	26.1	42486	26.1
ALN.US	American Lorain Corporation	20190612	0.08	0.08	0.08	0.08	15000	0.08
ALP.US	PQ	20190612	25.8743	25.9353	25.78	25.83	8072	22.6898	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20190612	43.85	44.12	43.74	43.92	1038700	42.0113	up	up	correct
ALV.US	Autoliv Inc	20190612	67.65	67.7	66.46	66.52	332750	63.3406	down	down	correct
ALX.US	Alexander's Inc	20190612	377.41	379.65	375.11	379.65	5216	324.2688	up	up	correct
AM.US	Antero Midstream Corporation	20190612	12.64	12.655	12.12	12.12	4534903	8.0938	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190612	14.5	14.81	14.44	14.54	433936	14.54	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190612	11.05	11.15	10.65	10.69	1665095	10.2001	down	down	correct
AMCR.US	Amcor plc	20190612	11.21	11.35	11.11	11.22	11342500	10.0804	up	up	correct
AME.US	AMETEK Inc	20190612	86.12	86.86	85.34	85.52	1048260	83.9609	down	down	correct
AMG.US	Affiliated Managers Group Inc	20190612	89.88	89.88	88.5	89.25	308066	88.1714	down	down	correct
AMH.US	PH	20190612	25.97	26	25.97	26	753	22.1466	up	up	correct
AMN.US	AMN Healthcare Services Inc	20190612	50.94	52.135	50.88	51.67	201586	51.67	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190612	14.91	15	14.85	14.85	1527	13.774	down	down	correct
AMP.US	Ameriprise Financial Inc	20190612	151.45	151.58	148.99	150.39	669417	142.0239	down	down	correct
AMPY.US	Amplify Energy Corp	20190612	6.19	6.21	5.53	5.55	334389	5.55	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20190612	51.89	53.5	51.33	52.67	171731	52.67	up	up	correct
AMRC.US	Ameresco Inc	20190612	13.64	13.92	13.63	13.9	100596	13.9	up	down	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20190612	7.43	7.585	7.19	7.32	720261	7.32	down	down	correct
AMT.US	American Tower Corporation (REIT)	20190612	209.53	212.36	209.515	211.5	2974420	200.8761	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190612	15	15.04	14.765	14.79	1613575	13.7271	down	down	correct
AN.US	AutoNation Inc	20190612	40.85	40.85	39.91	40.4	635849	40.4	down	down	correct
ANET.US	Arista Networks Inc	20190612	242.68	246.951	242.45	243.88	2717276	60.97	up	down	incorrect
ANF.US	Abercrombie & Fitch Co	20190612	15.52	15.78	15.0686	15.23	2279007	14.6314	down	down	correct
ANH.US	PC	20190612	25.3801	25.3801	25.3801	25.3801	1063	21.7718
ANTM.US	Anthem Inc	20190612	282.89	283.44	278.68	281.1	1268560	272.3922	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190612	8.13	8.16	8.1	8.12	172665	6.6651	down	down	correct
AON.US	Aon plc	20190612	189.99	191.58	188.91	189.23	781360	185.1849	down	down	correct
AOS.US	A. O. Smith Corporation	20190612	44.46	45.24	44.29	44.92	2170485	42.8398	up	up	correct
AP.US	Ampco	20190612	4.24	4.245	4.02	4.03	14289	4.03	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20190612	25.45	25.91	25.2801	25.75	284789	20.6487	up	up	correct
APD.US	Air Products and Chemicals Inc	20190612	219.29	220.525	219.03	219.95	1101034	208.5144	up	up	correct
APG.US	APi Group Corporation	20190612	8.775	8.775	8.775	8.775	46683	8.775
APH.US	Amphenol Corporation	20190612	95.38	95.96	94.17	95.46	2182228	46.4757	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190612	15.9	15.95	15.665	15.71	1962094	14.7984	down	down	correct
APO.US	PB	20190612	25.88	25.88	25.74	25.77	29934	22.2106	down	up	incorrect
APRN.US	Blue Apron Holdings Inc	20190612	0.609	0.65	0.605	0.643	121021	9.645	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20190612	15.72	15.89	15.68	15.72	263298	12.6565
AQN.US	Algonquin Power & Utilities Corp	20190612	12.13	12.31	12.13	12.16	304676	10.9142	up	up	correct
AQNA.US	AQNA	20190612	26.53	26.5672	26.5	26.54	17996	22.6346	up	up	correct
AQNB.US	AQNB	20190612	25.58	25.58	25.52	25.56	264100	22.0328	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20190612	12.84	12.95	12.62	12.71	209987	12.71	down	down	correct
AR.US	Antero Resources Corporation	20190612	6.07	6.09	5.735	5.76	9594703	5.76	down	down	correct
ARC.US	ARC Document Solutions Inc	20190612	2.1	2.14	2.1	2.12	157621	2.0114	up	up	correct
ARCH.US	Arch Resources Inc	20190612	88.55	90.05	87.23	87.97	244140	85.7804	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20190612	6.59	6.98	6.59	6.84	524435	6.416	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190612	15.16	15.22	15.1	15.2	43949	12.1795	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20190612	151.11	152.665	150.87	152	364450	142.4112	up	up	correct
ARES.US	Ares Management Corporation	20190612	25.93	26.04	25.68	25.85	821079	23.337	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190612	25.42	25.42	25.391	25.42	18109	21.6991
ARGO.US	Argo Group International Holdings Ltd	20190612	72.57	73.16	72.2	73.1	69848	68.6205	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190612	18.65	18.75	18.64	18.68	793258	13.9325	up	up	correct
ARL.US	American Realty Investors Inc	20190612	12.31	12.5	12.17	12.41	1003	12.41	up	down	incorrect
ARLO.US	Arlo Technologies Inc	20190612	3.61	3.67	3.595	3.63	311200	3.63	up	up	correct
ARMK.US	Aramark	20190612	34.92	35.16	34.59	34.93	1236380	33.8083	up	up	correct
AROC.US	Archrock Inc	20190612	9.63	9.63	9.08	9.1	959628	7.5641	down	up	incorrect
ARW.US	Arrow Electronics Inc	20190612	69.61	69.61	68.09	68.44	485909	68.44	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20190612	10.26	10.4537	10.26	10.39	72074	10.3599	up	up	correct
ASC.US	Ardmore Shipping Corporation	20190612	6.63	6.63	6.07	6.16	199240	6.1096	down	down	correct
ASG.US	Liberty All	20190612	5.77	5.77	5.7132	5.74	160446	4.5118	down	down	correct
ASGN.US	ASGN Incorporated	20190612	56.75	56.91	56	56.56	213793	56.56	down	down	correct
ASH.US	Ashland Global Holdings Inc	20190612	78.24	79.72	77.91	79.42	1064834	76.6684	up	up	correct
ASIX.US	AdvanSix Inc	20190612	26.44	26.4689	25.98	26.09	232474	26.0221	down	down	correct
ASPN.US	Aspen Aerogels Inc	20190612	5.09	5.35	4.98	5.35	84975	5.35	up	down	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190612	169.81	170.65	169	169.54	30596	165.8129	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190612	3.8	3.8	3.73	3.76	629490	3.4028	down	down	correct
ATCO.US	PI	20190612	25.05	25.05	24.8	24.8	12176	20.2625	down	up	incorrect
ATEN.US	A10 Networks Inc	20190612	6.1	6.2	6.06	6.2	248537	6.1813	up	down	incorrect
ATGE.US	Adtalem Global Education Inc	20190612	44.02	44.265	43.49	44.18	286761	44.18	up	up	correct
ATHM.US	Autohome Inc	20190612	90.79	91.3775	87.59	88.05	721235	86.4887	down	up	incorrect
ATI.US	Allegheny Technologies Incorporated	20190612	23.92	24.14	23.62	23.98	751446	23.98	up	down	incorrect
ATKR.US	Atkore Inc	20190612	24.44	24.81	24.36	24.58	208902	24.58	up	up	correct
ATO.US	Atmos Energy Corporation	20190612	102.81	104.41	102.81	104.33	431769	99.0232	up	down	incorrect
ATR.US	AptarGroup Inc	20190612	122.99	122.99	121.19	121.62	273428	118.1055	down	up	incorrect
ATTO.US	Atento S.A	20190612	2.515	2.58	2.39	2.41	190999	12.1153	down	down	correct
ATUS.US	Altice USA Inc	20190612	24.42	24.48	23.33	23.43	8896278	23.43	down	up	incorrect
AU.US	AngloGold Ashanti Limited	20190612	14.91	15.26	14.9	15.06	4016926	14.5909	up	up	correct
AUD.US	Audacy Inc	20190612	6.01	6.12	5.91	5.93	1196447	5.7335	down	down	correct
AUST.US	Austin Gold Corp.	20190612	17.1	17.14	17.08	17.08	1346	17.08	down	down	correct
AUY.US	Yamana Gold Inc	20190612	2	2.07	1.975	2.02	8193906	1.9368	up	down	incorrect
AVA.US	Avista Corporation	20190612	43.76	44.27	43.76	44.25	570339	40.1273	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190612	7.19	7.33	7.16	7.25	518083	6.3338	up	up	correct
AVB.US	AvalonBay Communities Inc	20190612	209.06	210.57	206.15	207.19	815334	191.4045	down	down	correct
AVD.US	American Vanguard Corporation	20190612	13.73	14.09	13.73	13.89	85836	13.7324	up	up	correct
AVK.US	Advent Convertible and Income Fund	20190612	14.88	14.9	14.75	14.77	97906	11.2604	down	up	incorrect
AVLR.US	Avalara Inc	20190612	67.54	68.12	66.5	67.05	714472	66.4189	down	down	correct
AVNS.US	Avanos Medical Inc	20190612	42.13	42.81	41.86	42.81	307602	42.81	up	down	incorrect
AVNT.US	Avient Corporation	20190612	29.55	29.55	28.64	29.26	736414	27.361	down	down	correct
AVTR.US	PA	20190612	17.9	18.21	17.52	18.19	5951938	12.3212	up	up	correct
AVY.US	Avery Dennison Corporation	20190612	112.12	112.37	111.14	111.83	428418	107.2762	down	down	correct
AVYA.US	Avaya Holdings Corp	20190612	12.08	12.12	11.945	12.1	840548	12.1	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20190612	11.61	11.64	11.58	11.64	129524	9.8125	up	up	correct
AWI.US	Armstrong World Industries Inc	20190612	95.07	95.76	94.66	94.9	340800	92.7064	down	down	correct
AWK.US	American Water Works Company Inc	20190612	115.86	117.2066	115.66	117.09	627651	112.6961	up	down	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20190612	6.14	6.2199	6.1363	6.19	653514	4.9742	up	up	correct
AWR.US	American States Water Company	20190612	74.06	75.03	74.06	75.01	162389	72.0968	up	up	correct
AX.US	Axos Financial Inc	20190612	28.26	28.46	27.98	28.27	132086	28.27	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190612	11.66	11.72	11.47	11.53	756185	11.53	down	down	correct
AXP.US	American Express Company	20190612	122.92	123.19	121.59	122.03	2685748	117.6886	down	down	correct
AXR.US	AMREP Corporation	20190612	5.2001	5.21	5.17	5.19	5034	5.19	down	down	correct
AXS.US	PE	20190612	24.9	24.97	24.89	24.96	50125	21.7495	up	down	incorrect
AXTA.US	Axalta Coating Systems Ltd	20190612	25.7	25.82	25.455	25.68	1115300	25.68	down	down	correct
AYI.US	Acuity Brands Inc	20190612	133.1	134.06	132.03	133.63	332905	132.2176	up	up	correct
AYX.US	Alteryx Inc	20190612	96.59	107.08	95.78	104.46	3107939	104.46	up	up	correct
AZO.US	AutoZone Inc	20190612	1095.9	1109.02	1090.28	1106.77	213267	1106.77	up	down	incorrect
AZRE.US	Azure Power Global Limited	20190612	11.31	11.65	11.31	11.55	15743	11.55	up	down	incorrect
AZUL.US	Azul S.A	20190612	33.54	34.57	33.54	33.96	428066	33.96	up	up	correct
AZZ.US	AZZ Inc	20190612	43.72	43.85	43.24	43.46	75185	41.6943	down	down	correct
B.US	Barnes Group Inc	20190612	55.41	55.49	54.79	55.37	90475	53.5168	down	up	incorrect
BA.US	The Boeing Company	20190612	349	349.27	342.795	347.03	2738326	340.8489	down	down	correct
BABA.US	Alibaba Group Holding Limited	20190612	160.47	161.7	158.81	160.04	16329290	160.04	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190612	14.45	14.57	14.41	14.41	23329	13.1993	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190612	64.9	65.47	64.58	65.38	598545	62.6195	up	up	correct
BAK.US	Braskem S.A	20190612	17.908	18.09	17.59	17.72	188373	15.1032	down	down	correct
BALY.US	Bally's Corporation	20190612	31.18	31.18	30.72	31.12	125906	31.12	down	up	incorrect
BAM.US	Brookfield Asset Management Inc	20190612	46.9858	47.3332	46.8567	47.0056	1289415	30.4368	up	up	correct
BANC.US	PE	20190612	26.3119	26.355	26.2905	26.3263	1308	22.2155	up	up	correct
BAP.US	Credicorp Ltd	20190612	226.96	227.72	222.8	223.6	289800	197.1806	down	down	correct
BAX.US	Baxter International Inc	20190612	77.73	78.25	77.59	77.97	1721949	75.6338	up	up	correct
BB.US	BlackBerry Limited	20190612	8.21	8.9	8.2	8.73	18910240	8.73	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20190612	10.59	11.59	10.57	11.34	4116340	11.34	up	up	correct
BBD.US	Banco Bradesco S.A	20190612	7.9504	8.0248	7.7603	7.7686	20260988	6.7642	down	down	correct
BBDC.US	Barings BDC Inc	20190612	9.8	9.94	9.8	9.9	138897	8.2558	up	up	correct
BBDO.US	Banco Bradesco S.A	20190612	8.52	8.58	8.33	8.35	54962	7.3891	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20190612	14.64	14.78	14.64	14.77	22111	13.4967	up	up	correct
BBL.US	BHP Group	20190612	48.32	48.74	48.19	48.22	917932	39.8242	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190612	23.46	23.6	23.39	23.45	175359	20.3332	down	down	correct
BBU.US	Brookfield Business Partners L.P	20190612	38.04	38.04	37.71	37.8	3786	37.1912	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190612	5.62	5.63	5.57	5.58	2322310	5.0196	down	up	incorrect
BBW.US	Build	20190612	6.02	6.1	5.95	6	71920	5.6502	down	up	incorrect
BBWI.US	Bath Body Works Inc	20190612	17.9255	17.9982	17.5861	17.6507	2759383	16.5809	down	down	correct
BBY.US	Best Buy Co. Inc	20190612	65.07	65.38	64.36	64.45	1555008	60.3782	down	down	correct
BC.US	PC	20190612	25.9	25.98	25.87	25.98	42991	22.684	up	up	correct
BCC.US	Boise Cascade Company	20190612	24.09	24.78	24.09	24.75	161685	21.0751	up	up	correct
BCE.US	BCE Inc	20190612	46.66	47.12	46.64	46.88	619057	40.1997	up	up	correct
BCH.US	Banco de Chile	20190612	28.69	28.92	28.47	28.47	63745	26.2658	down	down	correct
BCO.US	The Brink's Company	20190612	81.02	82.68	80.14	82.13	238925	79.9744	up	down	incorrect
BCS.US	Barclays PLC	20190612	7.65	7.66	7.57	7.58	2304091	7.0304	down	up	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190612	7.87	7.87	7.78	7.82	115851	6.6685	down	up	incorrect
BDC.US	Belden Inc	20190612	57.83	58.105	57.275	57.64	202266	56.9558	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190612	8.63	8.66	8.6075	8.65	428642	6.9211	up	up	correct
BDN.US	Brandywine Realty Trust	20190612	15.3	15.4	15.14	15.24	1576153	13.0813	down	up	incorrect
BDX.US	Becton Dickinson and Company	20190612	236.27	239.24	236.025	236.97	1006064	229.2664	up	up	correct
BE.US	Bloom Energy Corporation	20190612	10.48	10.77	10.37	10.5	924143	10.5	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190612	9.68	9.885	9.6	9.64	37247	6.2218	down	up	incorrect
BEN.US	Franklin Resources Inc	20190612	33.33	33.44	33.07	33.28	1728949	29.8887	down	down	correct
BERY.US	Berry Global Group Inc	20190612	50.25	50.5	49.71	49.89	784326	49.89	down	down	correct
BEST.US	BEST Inc	20190612	4.41	4.56	4.38	4.54	265600	4.54	up	down	incorrect
BF.US	B	20190612	57.39	57.705	57.13	57.58	898015	56.7062	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190612	138.54	139.9	138.28	139.39	133200	139.39	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190612	14.06	14.09	14.04	14.06	84173	12.4477
BFS.US	Saul Centers Inc	20190612	56.43	57.26	56.09	57.18	28317	49.9888	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190612	13.2	13.2	13.16	13.2	50463	11.9977
BG.US	Bunge Limited	20190612	56.33	57.33	56.24	57.1	1713200	52.4323	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190612	18.09	18.13	18.05	18.06	35644	14.2125	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190612	9.34	9.38	9.17	9.23	81312	2.2659	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190612	11.36	11.38	11.28	11.32	112523	9.4016	down	down	correct
BGS.US	B&G Foods Inc	20190612	23.3	23.3	22.67	22.77	450140	18.6481	down	down	correct
BGSF.US	BGSF Inc	20190612	17.21	17.9513	17.15	17.58	63226	15.9517	up	down	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20190612	12.4	12.47	12.38	12.44	64812	10.4218	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190612	5.48	5.4982	5.44	5.47	803317	4.5905	down	down	correct
BH.US	Biglari Holdings Inc	20190612	100.46	103.18	98.47	101.57	9073	101.57	up	up	correct
BHC.US	Bausch Health Companies Inc	20190612	22.02	22.1295	21.13	21.61	3206522	21.61	down	up	incorrect
BHE.US	Benchmark Electronics Inc	20190612	23.46	23.62	23.3	23.48	179390	22.0466	up	up	correct
BHK.US	BlackRock Core Bond Trust	20190612	13.89	13.9	13.72	13.75	267152	11.9566	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190612	30.16	30.35	29.88	30.05	219873	27.673	down	down	correct
BHP.US	BHP Group	20190612	54.97	55.48	54.78	54.78	1798997	46.2884	down	down	correct
BHR.US	PD	20190612	10.48	10.48	10.16	10.17	227002	2.6772	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190612	17.2	17.2	17.05	17.05	771	15.6554	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190612	61.84	62.8478	61.33	62.54	357391	62.54	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20190612	10.99	11	10.92	10.96	116122	10.0153	down	down	correct
BIG.US	Big Lots Inc	20190612	29.25	29.4	28.8	28.94	641565	26.0642	down	up	incorrect
BIO.US	Bio	20190612	295.59	298.34	293.59	297.31	156481	297.31	up	up	correct
BIT.US	BlackRock Multi	20190612	17.18	17.181	17.02	17.05	122955	13.574	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190612	24.6	24.81	24.425	24.54	1252654	24.54	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20190612	44.5	44.665	43.99	44.1	4257438	41.0245	down	down	correct
BKD.US	Brookdale Senior Living Inc	20190612	6.49	6.52	6.33	6.44	943508	6.44	down	up	incorrect
BKE.US	The Buckle Inc	20190612	16.15	16.34	15.98	16.15	303774	11.5671
BKH.US	Black Hills Corporation	20190612	76.27	77.6	76.27	77.58	189820	71.4633	up	down	incorrect
BKI.US	Black Knight Inc	20190612	60.65	61.04	60.0041	60.1	680017	60.1	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190612	14.86	15	14.82	15	36009	13.3278	up	up	correct
BKT.US	BlackRock Income Trust Inc	20190612	6.04	6.06	6.03	6.06	116888	5.1399	up	up	correct
BKU.US	BankUnited Inc	20190612	33.42	33.69	33.05	33.25	882995	30.8319	down	down	correct
BLD.US	TopBuild Corp	20190612	81.02	81.6	80.08	80.63	247993	80.63	down	down	correct
BLDR.US	Builders FirstSource Inc	20190612	14.77	14.99	14.67	14.91	1036938	14.91	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20190612	14.45	14.49	14.43	14.4899	53412	12.8065	up	up	correct
BLK.US	BlackRock Inc	20190612	443.44	447.96	441.06	446.25	430122	420.4478	up	up	correct
BLL.US	Ball Corporation	20190612	66.53	66.785	66.265	66.6	1150750	65.3122	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190612	14.98	14.99	14.8424	14.85	96839	12.2707	down	up	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190612	20.81	20.9	20.57	20.62	55950	17.1891	down	down	correct
BMA.US	Banco Macro S.A	20190612	61.84	69.2265	60.51	68.55	1380689	68.55	up	up	correct
BME.US	BlackRock Health Sciences Trust	20190612	37.65	37.865	37.58	37.68	25094	32.5932	up	up	correct
BMI.US	Badger Meter Inc	20190612	55.6	56.165	55	55.99	126329	54.6812	up	up	correct
BML.US	PL	20190612	21.59	21.75	21.59	21.75	37910	19.5591	up	down	incorrect
BMO.US	Bank of Montreal	20190612	74.92	75.05	74.19	74.3	373013	66.4044	down	down	correct
BMY.US	Bristol	20190612	46.99	47.66	46.9	47.63	10651400	44.023	up	up	correct
BNED.US	Barnes & Noble Education Inc	20190612	3.3	3.36	3.27	3.3	230973	3.3
BNS.US	The Bank of Nova Scotia	20190612	53.18	53.28	52.63	52.65	508957	46.0917	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20190612	13.63	13.65	13.53	13.61	30176	12.1244	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190612	10.53	10.56	10.5	10.56	117950	8.9751	up	down	incorrect
BOOT.US	Boot Barn Holdings Inc	20190612	30.55	31.24	30.0619	31.07	648347	31.07	up	up	correct
BORR.US	Borr Drilling Limited	20190612	2	2	2	2	100	20
BOX.US	Box Inc	20190612	17.67	17.99	17.64	17.89	2368783	17.89	up	up	correct
BP.US	BP p.l.c	20190612	41.41	41.52	40.9	41.06	9479893	35.0494	down	down	correct
BPMP.US	BP Midstream Partners LP	20190612	15.25	15.28	15.06	15.22	376752	11.685	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190612	17.16	17.55	16.22	16.3	453272	14.1236	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20190612	131.18	132.31	131.04	131.46	507776	125.5985	up	up	correct
BRC.US	Brady Corporation	20190612	47.74	48.435	47.72	48.18	187782	46.1112	up	up	correct
BRFS.US	BRF S.A	20190612	6.91	6.96	6.875	6.92	3889842	6.92	up	down	incorrect
BRK.US	B	20190612	206.2	206.6	203.92	204.57	2835868	204.57	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20190612	10.3	10.3	10.29	10.29	182760	8.795	down	down	correct
BRO.US	Brown & Brown Inc	20190612	32.6	32.865	32.44	32.85	916924	32.2052	up	up	correct
BRSP.US	Brightspire Capital Inc	20190612	15.62	15.71	15.375	15.41	199800	13.3529	down	up	incorrect
BRT.US	BRT Apartments Corp	20190612	12.963	13.03	12.8	12.94	15702	10.9122	down	down	correct
BRW.US	Voya Prime Rate Trust	20190612	4.75	4.78	4.75	4.77	186682	4.3596	up	up	correct
BRX.US	Brixmor Property Group Inc	20190612	17.86	18	17.83	17.91	2455100	15.8366	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190612	23.78	23.9	23.67	23.9	13460	20.8842	up	down	incorrect
BSAC.US	Banco Santander	20190612	29.5	29.74	29.48	29.49	285896	26.8981	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20190612	11.1415	11.4189	11.0442	11.0442	1284524	9.4523	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20190612	11	11.15	10.98	11.04	366770	10.4226	up	up	correct
BSM.US	Black Stone Minerals L.P	20190612	16.15	16.23	15.74	15.76	353865	12.7089	down	up	incorrect
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190612	7.54	7.54	7.49	7.5	1516971	7.0731	down	down	correct
BST.US	BlackRock Science and Technology Trust	20190612	32.4	32.72	32.28	32.28	63626	26.2273	down	down	correct
BTA.US	BlackRock Long	20190612	12.14	12.2	12.11	12.18	39526	10.7504	up	up	correct
BTCM.US	BIT Mining Limited	20190612	8.29	8.42	8.1027	8.42	20209	8.42	up	down	incorrect
BTI.US	British American Tobacco p.l.c	20190612	37.23	37.48	36.905	36.96	1592204	29.9957	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20190612	31.68	31.81	31.26	31.41	74745	26.4827	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190612	22.95	23.1	22.95	23.09	72150	21.3468	up	up	correct
BTU.US	Peabody Energy Corporation	20190612	23.03	23.71	22.49	22.52	416670	22.1511	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190612	12.86	12.91	12.86	12.89	161911	10.7872	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190612	21.71	22.3059	21.71	22.14	43022	18.8122	up	up	correct
BUR.US	Burford Capital Limited	20190612	19.54	19.91	19.54	19.8	3834	19.4826	up	up	correct
BURL.US	Burlington Stores Inc	20190612	166	166.95	164.37	165.41	592300	165.41	down	down	correct
BV.US	BrightView Holdings Inc	20190612	18.36	18.36	18.1	18.2	103200	18.2	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190612	19.75	20.05	19.15	19.75	26900	19.5435
BVN.US	Compañía de Minas Buenaventura S.A.A	20190612	15.86	15.94	15.59	15.77	590123	15.7414	down	down	correct
BWA.US	BorgWarner Inc	20190612	40.87	40.87	40.24	40.58	1620730	38.8575	down	up	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190612	11.43	11.48	11.35	11.36	49668	9.4756	down	down	correct
BWXT.US	BWX Technologies Inc	20190612	49.06	49.1	48.85	49.05	284200	47.3929	down	up	incorrect
BX.US	The Blackstone Group Inc	20190612	42.61	43.14	42.01	42.97	4044261	39.314	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190612	19.23	19.69	18.86	19.31	106407	19.31	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190612	36.12	36.32	36.11	36.22	508957	29.2194	up	down	incorrect
BXMX.US	Nuveen S&P 500 Buy	20190612	13.2	13.23	13.11	13.2	151350	11.2433
BXP.US	Boston Properties Inc	20190612	133.25	134.72	132.42	134.26	455222	122.3702	up	down	incorrect
BY.US	Byline Bancorp Inc	20190612	18.8	18.8	18.5	18.67	67679	18.2169	down	down	correct
BYD.US	Boyd Gaming Corporation	20190612	26.55	26.8	25.92	26.03	873126	25.8284	down	up	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20190612	13.61	13.61	13.53	13.58	46210	12.1345	down	down	correct
BZH.US	Beazer Homes USA Inc	20190612	9.68	9.8	9.6	9.65	403035	9.65	down	down	correct
C.US	PN	20190612	27.53	27.55	27.5	27.52	31974	27.52	down	down	correct
CAAP.US	Corporación América Airports S.A	20190612	7.5	7.93	7.36	7.85	390966	7.85	up	up	correct
CABO.US	Cable One Inc	20190612	1162.37	1168.83	1154.9	1162.92	34366	1146.9667	up	up	correct
CACI.US	CACI International Inc	20190612	202.84	204.8	202.13	203.77	219826	203.77	up	up	correct
CAE.US	CAE Inc	20190612	25.43	25.7049	25.41	25.54	118679	25.207	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190612	20.45	20.45	20.29	20.3	69072	16.5897	down	down	correct
CAG.US	Conagra Brands Inc	20190612	29.79	30	29.435	29.55	3380216	27.4101	down	up	incorrect
CAH.US	Cardinal Health Inc	20190612	44.44	44.73	43.97	44.22	1705588	40.2142	down	down	correct
CAI.US	PB	20190612	25.5	25.75	25.5	25.75	278	21.0258	up	up	correct
CAJ.US	Canon Inc	20190612	28.88	28.99	28.86	28.91	126617	25.9659	up	down	incorrect
CAL.US	Caleres Inc	20190612	20.08	20.105	19.45	19.48	717523	18.3955	down	down	correct
CALX.US	Calix Inc	20190612	6.07	6.17	6.07	6.14	207113	6.14	up	up	correct
CANG.US	Cango Inc	20190612	6.03	6.36	6.03	6.36	1127	5.4576	up	up	correct
CAPL.US	CrossAmerica Partners LP	20190612	16.01	16.08	15.61	15.8	53372	11.7395	down	down	correct
CARS.US	Cars.com Inc	20190612	21.18	21.27	20.585	20.84	710601	20.84	down	up	incorrect
CAT.US	Caterpillar Inc	20190612	126.75	127.52	126.08	127.1	3034623	119.6572	up	up	correct
CATO.US	The Cato Corporation	20190612	12.29	12.51	12.2	12.4	217449	11.3426	up	up	correct
CB.US	Chubb Limited	20190612	148.94	149.78	148.52	148.77	1157956	140.4334	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20190612	23.1	23.12	22.38	22.41	737815	20.9676	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190612	9	9.18	9	9.03	91128	7.5255	up	down	incorrect
CBL.US	PE	20190612	9.07	9.2218	8.85	9.11	32777	9.11	up	up	correct
CBRE.US	CBRE Group Inc	20190612	49.72	49.76	48.99	49.07	1202430	49.07	down	down	correct
CBT.US	Cabot Corporation	20190612	46.22	47.2	45.99	46.83	493528	43.3682	up	up	correct
CBU.US	Community Bank System Inc	20190612	64.17	64.51	63.61	63.95	148558	59.6324	down	down	correct
CBX.US	NYSE LISTED TEST	20190612	1.01	1.01	1.01	1.01	0	1.01
CBZ.US	CBIZ Inc	20190612	20.32	20.39	20.11	20.38	146611	20.38	up	up	correct
CC.US	The Chemours Company	20190612	23.72	23.9	23.405	23.58	1694255	20.7519	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20190612	136.09	137.31	134.94	135.09	1756562	123.9607	down	up	incorrect
CCJ.US	Cameco Corporation	20190612	10.14	10.2627	10.09	10.21	1801188	10.0567	up	up	correct
CCK.US	Crown Holdings Inc	20190612	59.82	60.29	59.47	59.54	633601	59.0812	down	down	correct
CCL.US	Carnival Corporation & plc	20190612	53.37	53.71	53.025	53.39	2137654	51.6021	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190612	2.09	2.3673	2.09	2.16	23101	2.16	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190612	5.21	5.4	5.21	5.29	1514164	5.29	up	down	incorrect
CCS.US	Century Communities Inc	20190612	27.49	27.96	27.41	27.46	169825	27.2947	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190612	27.72	27.94	27.6376	27.91	91829	23.742	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20190612	49.4	50.26	48.3	50.12	381069	50.12	up	up	correct
CDE.US	Coeur Mining Inc	20190612	3.17	3.26	3.13	3.21	2953912	3.21	up	up	correct
CDR.US	PC	20190612	22.5781	22.7	22.5781	22.67	3129	18.6976	up	up	correct
CE.US	Celanese Corporation	20190612	103.51	105	102.3	104.19	741500	98.6706	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20190612	28.14	28.14	27.7394	27.77	14397	27.2901	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190612	26.26	26.29	26.26	26.27	2815	24.0611	up	up	correct
CEIX.US	CONSOL Energy Inc	20190612	26.35	26.74	25.6987	25.84	194982	25.84	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190612	7.11	7.38	7.1	7.23	11884	6.4922	up	down	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190612	60.35	60.55	59.95	60.1	17320	47.1584	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190612	8.05	8.05	7.955	7.97	336243	55.8196	down	down	correct
CEPU.US	Central Puerto S.A	20190612	8.72	9.8	8.72	9.22	1331307	8.9901	up	up	correct
CEQP.US	P	20190612	9.31	9.31	9.31	9.31	0	7.1644
CF.US	CF Industries Holdings Inc	20190612	42.12	43.43	42.085	43.11	2182622	40.0257	up	up	correct
CFX.US	Colfax Corporation	20190612	26.46	26.58	25.835	26.07	1899216	26.07	down	down	correct
CFXA.US	Colfax Corporation	20190612	120.17	120.17	118.83	119.5	82200	108.0403	down	down	correct
CGA.US	China Green Agriculture Inc	20190612	0.509	0.51	0.4901	0.496	6278	5.952	down	down	correct
CGAU.US	Centerra Gold Inc	20190612	6.17	6.28	6.15	6.23	29200	5.9976	up	down	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20190612	37.55	37.9	37.28	37.65	91014	34.2397	up	up	correct
CHD.US	Church & Dwight Co. Inc	20190612	76.7	77.345	76.66	76.79	915397	74.5418	up	up	correct
CHE.US	Chemed Corporation	20190612	345.28	348.01	343.44	347.54	62607	345.0287	up	down	incorrect
CHGG.US	Chegg Inc	20190612	38.4	39.06	38.14	38.85	735884	38.85	up	up	correct
CHH.US	Choice Hotels International Inc	20190612	84.67	85.795	83.9	84.7	205437	83.4907	up	down	incorrect
CHK.US	PD	20190612	54.29	54.4974	53.17	53.85	5440	46.2044	down	down	correct
CHMI.US	PB	20190612	25.69	25.7	25.612	25.7	2250	20.6115	up	up	correct
CHN.US	The China Fund Inc	20190612	18.99	19.01	18.8921	18.9	16184	10.8918	down	up	incorrect
CHRA.US	Charah Solutions Inc	20190612	4.64	4.85	4.53	4.78	46158	4.78	up	up	correct
CHS.US	Chico's FAS Inc	20190612	3.61	3.67	3.44	3.55	4603852	3.1811	down	up	incorrect
CHT.US	Chunghwa Telecom Co. Ltd	20190612	36.3	36.3	36.09	36.18	76783	32.2601	down	up	incorrect
CHWY.US	Chewy Inc	20190612	22	22	22	22	0	22
CI.US	Cigna Corporation	20190612	155.8	156.43	154.6	156.07	1241976	153.276	up	up	correct
CIA.US	Citizens Inc	20190612	6.87	7.05	6.87	7.02	78651	7.02	up	up	correct
CIB.US	Bancolombia S.A	20190612	50.05	50.5	49.11	49.11	348128	45.675	down	up	incorrect
CIEN.US	Ciena Corporation	20190612	43.65	43.8943	42.9	43.01	2702287	43.01	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20190612	2.54	2.5597	2.49	2.51	117699	2.0692	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20190612	3.82	3.85	3.74	3.74	2010595	3.2149	down	up	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190612	15.54	15.565	15.48	15.5	87875	13.3585	down	down	correct
CIM.US	PD	20190612	25.57	25.73	25.4944	25.65	50757	20.146	up	up	correct
CINR.US	Ciner Resources LP	20190612	18.68	18.88	18.55	18.76	54634	16.8561	up	down	incorrect
CIO.US	PA	20190612	25.34	25.823	25.34	25.42	2941	21.4857	up	up	correct
CIR.US	CIRCOR International Inc	20190612	44.5	45	44.48	44.64	102982	44.64	up	up	correct
CIXX.US	CI Financial Corp	20190612	15.749	15.749	15.749	15.749	9548	15.195
CL.US	Colgate	20190612	73.63	74.09	72.85	73.05	3229982	68.9206	down	down	correct
CLB.US	Core Laboratories N.V	20190612	50.07	50.21	48.33	48.42	583289	46.8707	down	down	correct
CLF.US	Cleveland	20190612	9.59	9.72	9.53	9.61	4487444	8.5427	up	up	correct
CLH.US	Clean Harbors Inc	20190612	66.73	67.474	66.34	67.14	201296	67.14	up	up	correct
CLI.US	Mack	20190612	23.39	24.15	23.31	24.15	419012	22.8791	up	up	correct
CLPR.US	Clipper Realty Inc	20190612	12.59	12.7	12.55	12.7	4699	11.2104	up	up	correct
CLR.US	Continental Resources Inc	20190612	37.49	37.7671	36.575	36.68	2723368	36.1128	down	down	correct
CLS.US	Celestica Inc	20190612	6.38	6.42	6.35	6.38	174542	6.38
CLW.US	Clearwater Paper Corporation	20190612	18.5	19.31	18.45	19.29	201347	19.29	up	up	correct
CLX.US	The Clorox Company	20190612	156.74	157.85	156.5	156.92	751942	147.7453	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20190612	77.96	77.96	76.91	76.96	338420	67.3757	down	up	incorrect
CMA.US	Comerica Incorporated	20190612	71.18	71.22	69.46	69.98	1671905	61.2932	down	down	correct
CMC.US	Commercial Metals Company	20190612	14.77	14.935	14.61	14.84	1379392	14.0423	up	up	correct
CMCM.US	Cheetah Mobile Inc	20190612	4.12	4.18	4.03	4.05	289117	2.1205	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20190612	733.77	743.43	732.22	737.74	450933	737.74	up	up	correct
CMI.US	Cummins Inc	20190612	164.08	164.16	162.17	163.07	1068939	152.456	down	down	correct
CMO.US	Capstead Mortgage Corporation	20190612	8.15	8.24	8.13	8.2	275065	6.5845	up	up	correct
CMP.US	Compass Minerals International Inc	20190612	56.69	57.23	56.02	56.22	173143	50.1662	down	down	correct
CMRE.US	PE	20190612	25	25.045	24.95	24.9614	11871	20.0238	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190612	25.93	25.93	25.8	25.8	13819	22.6141	down	up	incorrect
CMSC.US	CMS Energy Corp	20190612	26.86	26.8936	26.8201	26.87	9870	23.4478	up	up	correct
CMSD.US	CMS Energy Corp	20190612	26	26	25.96	25.98	9400	23.0221	down	up	incorrect
CMU.US	MFS High Yield Municipal Trust	20190612	4.68	4.71	4.67	4.69	43600	4.1519	up	up	correct
CNA.US	CNA Financial Corporation	20190612	46.73	47.34	46.66	47.02	322238	40.4723	up	up	correct
CNC.US	Centene Corporation	20190612	54.36	54.39	53.06	53.69	7357674	53.69	down	up	incorrect
CNF.US	CNFinance Holdings Limited	20190612	6.2	6.3746	6.05	6.35	17316	6.35	up	down	incorrect
CNHI.US	CNH Industrial N.V	20190612	9.51	9.53	9.42	9.45	1442480	9.0969	down	down	correct
CNI.US	Canadian National Railway Company	20190612	90.613	91.89	90.5	91.49	510465	86.4623	up	up	correct
CNK.US	Cinemark Holdings Inc	20190612	37.43	38	37.1	38	1620017	36.7318	up	up	correct
CNMD.US	CONMED Corporation	20190612	83.18	84.4	83.005	84.19	203667	82.3264	up	up	correct
CNNE.US	Cannae Holdings Inc	20190612	27.15	27.7	27.14	27.69	198306	27.69	up	up	correct
CNP.US	CenterPoint Energy Inc	20190612	28.74	29.06	28.67	28.98	2896158	26.7237	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20190612	26.97	27.04	26.61	26.84	2288909	21.6654	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20190612	4.3	4.39	4.2	4.24	672791	2.5055	down	down	correct
CNS.US	Cohen & Steers Inc	20190612	49.28	49.98	49.265	49.55	192914	43.9336	up	up	correct
CNX.US	CNX Resources Corporation	20190612	7.17	7.21	6.93	6.93	3475898	6.93	down	down	correct
CO.US	Global Cord Blood Corporation	20190612	6.54	6.55	6.46	6.52	27043	6.52	down	down	correct
COE.US	China Online Education Group	20190612	6.5473	6.69	6.5473	6.65	887	6.65	up	down	incorrect
COG.US	Cabot Oil & Gas Corporation	20190612	23.85	23.965	23.515	23.72	7253225	22.52	down	up	incorrect
COLD.US	Americold Realty Trust	20190612	32.22	32.86	32.215	32.66	2530176	30.7637	up	up	correct
COO.US	The Cooper Companies Inc	20190612	324.58	329.105	323.83	328.12	255350	327.9795	up	up	correct
COP.US	ConocoPhillips	20190612	58.17	58.61	57.88	58.55	5677351	53.9147	up	up	correct
COR.US	CoreSite Realty Corporation	20190612	115.1	115.98	114.56	115.44	391791	103.4962	up	down	incorrect
CORR.US	PA	20190612	25.372	25.387	25.32	25.32	6849	20.3836	down	down	correct
COTY.US	Coty Inc	20190612	13.39	13.63	13.31	13.35	3344110	12.9054	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190612	232.79	235.15	232.63	233.04	1050740	43.3445	up	up	correct
CPA.US	Copa Holdings S.A	20190612	94.02	96.08	93.41	94.78	353300	92.7513	up	up	correct
CPB.US	Campbell Soup Company	20190612	42.68	43.06	42.27	42.43	2611863	39.2818	down	down	correct
CPE.US	Callon Petroleum Company	20190612	6.21	6.26	6.04	6.17	667925	61.7	down	down	correct
CPF.US	Central Pacific Financial Corp	20190612	28.66	28.85	28.53	28.55	98688	25.7678	down	down	correct
CPG.US	Crescent Point Energy Corp	20190612	3.01	3.02	2.89	2.89	2841321	2.8252	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20190612	92.05	95.09	92.05	94.7	63217	90.3096	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190612	12.81	13.06	12.7	12.76	577170	11.4273	down	down	correct
CPRI.US	Capri Holdings Limited	20190612	33.76	33.84	32.94	33.12	2238800	33.12	down	down	correct
CPS.US	Cooper	20190612	42.14	42.89	41.19	41.89	239597	41.89	down	up	incorrect
CPT.US	Camden Property Trust	20190612	105.26	106.6	105.03	106.32	571248	97.8128	up	down	incorrect
CR.US	Crane Co	20190612	79.65	80.329	79.17	80.31	202286	76.0682	up	down	incorrect
CRD.US	B	20190612	8.36	8.36	8.17	8.27	61744	7.7893	down	down	correct
CRH.US	CRH plc	20190612	31.73	31.83	31.54	31.72	567622	29.8515	down	down	correct
CRI.US	Carter's Inc	20190612	95.06	96.36	94.89	95.75	788506	92.9044	up	up	correct
CRK.US	Comstock Resources Inc	20190612	5.01	5.81	4.84	5.49	1288356	5.49	up	up	correct
CRL.US	Charles River Laboratories International Inc	20190612	130.64	133.01	130.64	132.86	287137	132.86	up	up	correct
CRM.US	salesforce.com inc	20190612	151.11	152.32	150.15	151.28	7161291	151.28	up	up	correct
CRS.US	Carpenter Technology Corporation	20190612	43.83	44.79	43.44	44.65	255773	41.7601	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20190612	11.58	11.6302	11.39	11.6302	9408	9.0686	up	up	correct
CRY.US	CryoLife Inc	20190612	29.14	29.4371	28.98	29.28	137976	29.28	up	down	incorrect
CS.US	Credit Suisse Group AG	20190612	11.52	11.55	11.45	11.49	1993827	11.0426	down	down	correct
CSAN.US	W	20190612	49	49.01	48	48.17	1064700	47.7394	down	down	correct
CSL.US	Carlisle Companies Incorporated	20190612	137.88	138.35	137.58	137.99	233778	133.4331	up	up	correct
CSLT.US	Castlight Health Inc	20190612	2.94	3	2.82	2.83	1304946	2.83	down	down	correct
CSR.US	PC	20190612	25.54	25.5473	25.54	25.5434	2020	22.2264	up	up	correct
CSTM.US	Constellium SE	20190612	9.38	9.57	9.3333	9.48	556876	9.48	up	up	correct
CSU.US	Capital Senior Living Corporation	20190612	4.62	4.7	4.33	4.41	21387	62.1127	down	up	incorrect
CSV.US	Carriage Services Inc	20190612	18.57	19	18.53	18.82	62261	18.2222	up	up	correct
CTA.US	PB	20190612	106.46	107.0996	106.3	106.86	886	96.3462	up	up	correct
CTBB.US	Qwest Corp. NT	20190612	22.73	22.765	22.7	22.75	118928	19.3597	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190612	24.2	24.23	24.18	24.21	42083	20.2092	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190612	8.41	8.74	8.35	8.58	38612	8.58	up	down	incorrect
CTLT.US	Catalent Inc	20190612	49.77	50.63	49.25	49.52	2374779	49.52	down	down	correct
CTOS.US	Custom Truck One Source Inc	20190612	10.24	10.24	10.21	10.23	750092	10.23	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190612	9.3	9.36	9.26	9.28	14648	36.4839	down	down	correct
CTRA.US	Coterra Energy Inc	20190612	23.85	23.97	23.52	23.72	7253200	21.6786	down	down	correct
CTS.US	CTS Corporation	20190612	28.06	28.21	27.63	27.69	54861	27.2645	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20190612	9.97	10.24	9.84	10.1	278787	8.8979	up	up	correct
CTVA.US	Corteva Inc	20190612	25.11	25.45	24.48	25.07	13392000	24.0821	down	up	incorrect
CTZ.US	Qwest Corp. NT	20190612	24.79	24.9599	24.74	24.931	15839	22.5665	up	up	correct
CUBE.US	CubeSmart	20190612	34.16	34.49	33.97	33.99	1070497	30.8385	down	down	correct
CUBI.US	PF	20190612	25.59	25.59	25.33	25.53	2530	21.9242	down	down	correct
CUK.US	Carnival Corporation & plc	20190612	52.1	52.46	51.84	52.15	599584	50.3116	up	up	correct
CULP.US	Culp Inc	20190612	17.33	17.68	17.23	17.48	15942	16.0976	up	down	incorrect
CURO.US	CURO Group Holdings Corp	20190612	10.16	10.32	9.965	10.08	83445	9.5891	down	down	correct
CUZ.US	Cousins Properties Incorporated	20190612	9.3	9.63	9.3	9.56	4072798	35.0072	up	up	correct
CVA.US	Covanta Holding Corporation	20190612	17.68	17.83	17.65	17.66	341807	15.7682	down	down	correct
CVEO.US	Civeo Corporation	20190612	1.43	1.4305	1.35	1.36	223380	16.32	down	down	correct
CVI.US	CVR Energy Inc	20190612	35.2342	35.5271	35.0139	35.076	321023	27.5812	down	down	correct
CVNA.US	Carvana Co	20190612	61.14	61.94	60.5	61.25	765045	61.25	up	up	correct
CVS.US	CVS Health Corporation	20190612	53.85	54.03	53.0434	53.66	9405114	49.8927	down	down	correct
CVX.US	Chevron Corporation	20190612	120.38	120.58	119.56	120.19	4000338	105.9365	down	down	correct
CW.US	Curtiss	20190612	115.61	116.05	114.98	115.56	289664	113.6393	down	down	correct
CWEN.US	Clearway Energy Inc	20190612	16.08	16.14	15.8	16.02	551140	14.3882	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20190612	15.22	15.32	15.01	15.21	267696	13.576	down	up	incorrect
CWH.US	Camping World Holdings Inc	20190612	12.4	12.567	11.91	12.21	588675	10.4601	down	up	incorrect
CWK.US	Cushman & Wakefield plc	20190612	17.83	18	17.67	17.8	677188	17.8	down	down	correct
CWT.US	California Water Service Group	20190612	49.84	50.89	49.6	50.78	158431	48.7651	up	down	incorrect
CX.US	CEMEX S.A.B. de C.V	20190612	4.21	4.24	4.155	4.16	5032371	4.0553	down	down	correct
CXE.US	MFS High Income Municipal Trust	20190612	5.14	5.15	5.13	5.15	51522	4.5478	up	down	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20190612	9.5302	9.56	9.53	9.56	4562	8.4317	up	up	correct
CXP.US	Columbia Property Trust Inc	20190612	21.58	21.795	21.46	21.73	439302	17.1416	up	up	correct
CXW.US	CoreCivic Inc	20190612	23.5	23.76	23.21	23.73	639437	21.263	up	up	correct
CYD.US	China Yuchai International Limited	20190612	14.53	14.7121	14.53	14.6	19041	11.8692	up	up	correct
CYH.US	Community Health Systems Inc	20190612	2.71	2.74	2.58	2.71	2040103	2.71
CZZ.US	Cosan Limited	20190612	13.06	13.19	12.85	12.9	347063	12.1044	down	down	correct
D.US	Dominion Energy Inc	20190612	74.2	75.345	74.15	75.08	11598122	68.0185	up	down	incorrect
DAC.US	Danaos Corporation	20190612	10.4916	10.4916	10.26	10.26	3562	10.0366	down	down	correct
DAL.US	Delta Air Lines Inc	20190612	55.05	55.48	54.9	55.45	3856327	54.3155	up	up	correct
DAN.US	Dana Incorporated	20190612	16.65	16.94	16.54	16.74	866064	16.1375	up	up	correct
DAR.US	Darling Ingredients Inc	20190612	19.4	19.44	19.2	19.25	719244	19.25	down	down	correct
DAVA.US	Endava plc	20190612	37.53	38.115	36.8	37.35	109970	37.35	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190612	6.89	6.95	6.865	6.88	4000016	6.88	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190612	9.28	9.37	9.09	9.1	537778	9.1	down	up	incorrect
DBI.US	Designer Brands Inc	20190612	18.59	18.62	17.85	17.94	1364600	16.895	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190612	20.68	20.73	20.57	20.7	28938	17.0863	up	up	correct
DBRG.US	PJ	20190612	21.78	21.78	21.53	21.62	17942	18.0531	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190612	9.16	9.16	9.03	9.03	28371	7.5688	down	down	correct
DCI.US	Donaldson Company Inc	20190612	49.29	49.56	48.925	49.31	501274	47.4406	up	up	correct
DCM.US	NTT DOCOMO INC	20190612	8290	8340	8250	8270	449860	8270	down	down	correct
DCO.US	Ducommun Incorporated	20190612	46.09	46.34	45.21	46.3	61991	46.3	up	down	incorrect
DCP.US	PC	20190612	25.09	25.09	25	25	3573	19.4687	down	down	correct
DCUE.US	Dominion Energy Inc	20190612	101.15	101.599	100	101	13968145	101	down	up	incorrect
DD.US	DuPont de Nemours Inc	20190612	73.51	73.855	72.5	73.46	3391167	70.0803	down	down	correct
DDD.US	3D Systems Corporation	20190612	7.87	8.24	7.87	7.97	1704276	7.97	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190612	14.25	14.25	13.7205	13.92	37337	11.0278	down	down	correct
DDS.US	Dillard's Inc	20190612	59.23	59.48	57.11	57.19	279297	55.6783	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190612	26.14	26.17	26.14	26.15	13950	21.6113	up	down	incorrect
DE.US	Deere & Company	20190612	149.25	149.85	147.71	148.79	1344071	143.1643	down	down	correct
DEA.US	Easterly Government Properties Inc	20190612	18.42	18.54	18.35	18.45	443244	16.4162	up	down	incorrect
DECK.US	Deckers Outdoor Corporation	20190612	168	172.44	167.33	172.3	601109	172.3	up	up	correct
DEI.US	Douglas Emmett Inc	20190612	40.92	41.36	40.65	41.23	639575	37.9056	up	up	correct
DELL.US	Dell Technologies Inc	20190612	54.21	54.915	52.95	53.03	1280845	26.8779	down	up	incorrect
DEO.US	Diageo plc	20190612	173.9	174.73	173.89	174.14	200997	163.8857	up	up	correct
DESP.US	Despegar.com Corp	20190612	12.46	13.7	12.39	13.57	3906829	13.57	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190612	9.99	10.0037	9.91	9.95	88034	8.1902	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20190612	12.47	12.53	12.38	12.5	91390	12.5	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190612	24.8	24.8	24.62	24.69	35487	20.6559	down	up	incorrect
DFS.US	Discover Financial Services	20190612	78.63	78.81	76.785	77.44	1962220	73.023	down	down	correct
DG.US	Dollar General Corporation	20190612	33.8675	34.1075	33.845	34.01	994255	133.367	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20190612	98.59	99.53	98.36	99.5	584527	94.5764	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190612	3.03	3.04	3.02	3.0299	149814	2.4387	down	down	correct
DHI.US	D.R. Horton Inc	20190612	44.93	45.605	44.8873	45.04	3689450	43.8375	up	up	correct
DHT.US	DHT Holdings Inc	20190612	5.52	5.52	5.23	5.24	1576279	4.0338	down	down	correct
DHX.US	DHI Group Inc	20190612	3.77	3.9	3.77	3.88	354238	3.88	up	down	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190612	17.49	17.5398	17.4	17.47	65550	14.7653	down	down	correct
DIN.US	Dine Brands Global Inc	20190612	94	94.87	92.3001	93.8	241103	86.9029	down	down	correct
DIS.US	The Walt Disney Company	20190612	135.09	136.28	134.8245	135.72	5536986	134.0814	up	up	correct
DK.US	Delek US Holdings Inc	20190612	35.52	35.67	34.565	34.7	801731	32.3878	down	down	correct
DKL.US	Delek Logistics Partners LP	20190612	30.64	30.8472	30.33	30.35	20285	23.0537	down	up	incorrect
DKS.US	DICK'S Sporting Goods Inc	20190612	34.7	34.9	33.89	34.29	3047015	30.6384	down	down	correct
DLB.US	Dolby Laboratories Inc	20190612	62.28	62.8	61.53	62.69	408300	60.8958	up	up	correct
DLNG.US	PB	20190612	16.7	16.9	16.419	16.9	11052	12.9579	up	up	correct
DLX.US	Deluxe Corporation	20190612	41	41.55	40.47	41.49	289799	38.0402	up	up	correct
DM.US	Desktop Metal Inc	20190612	9.7	9.71	9.69	9.7	696184	9.7
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190612	13.47	13.6	13.47	13.5	30730	12.0171	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190612	21.25	21.3979	21.25	21.27	17554	16.6658	up	up	correct
DNOW.US	NOW Inc	20190612	13.63	13.72	13.39	13.51	435766	13.51	down	up	incorrect
DNP.US	DNP Select Income Fund Inc	20190612	11.68	11.74	11.67	11.72	260545	9.8297	up	up	correct
DOC.US	Physicians Realty Trust	20190612	17.91	18.16	17.85	18.07	864170	15.8172	up	down	incorrect
DOOR.US	Masonite International Corporation	20190612	50.5	50.66	49.99	50.28	77231	50.28	down	down	correct
DOV.US	Dover Corporation	20190612	96.38	96.75	95.87	96.54	433503	92.6728	up	up	correct
DOW.US	Dow Inc	20190612	52.06	52.64	51.68	52.49	3103878	45.8443	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190612	15.69	15.89	15.59	15.86	129927	11.9695	up	up	correct
DPZ.US	Domino's Pizza Inc	20190612	279.81	285.68	279.2	282	649686	275.3582	up	down	incorrect
DQ.US	Daqo New Energy Corp	20190612	44.16	44.71	43.65	43.97	529420	8.794	down	down	correct
DRD.US	DRDGOLD Limited	20190612	2.27	2.33	2.2	2.27	143878	1.97
DRE.US	Duke Realty Corporation	20190612	31.45	31.735	31.41	31.64	1485012	29.7683	up	up	correct
DRI.US	Darden Restaurants Inc	20190612	119.84	120.02	117.13	117.81	1143635	112.1655	down	up	incorrect
DRQ.US	Dril	20190612	42.21	42.21	40.55	40.72	174752	40.72	down	down	correct
DS.US	PD	20190612	25.01	25.01	25.01	25.01	0	21.9935
DSL.US	DoubleLine Income Solutions Fund	20190612	20.2	20.27	20	20.02	299834	15.5147	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190612	8.05	8.05	8.01	8.01	56951	7.0967	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190612	10.71	10.74	10.69	10.69	58329	8.8014	down	down	correct
DSX.US	PB	20190612	24.54	24.55	24.5	24.5	1538	19.9581	down	down	correct
DTE.US	DTE Energy Company	20190612	128.19	129.45	128.16	129.15	490621	100.9587	up	up	correct
DTF.US	DTF Tax	20190612	13.89	13.92	13.89	13.91	5596	12.7951	up	up	correct
DTLA.US	P	20190612	20.83	21.1692	20.76	21	3025	21	up	down	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190612	25.46	25.46	25.31	25.32	8644	22.3568	down	down	correct
DTY.US	DTE Energy Company	20190612	26.33	26.33	26.23	26.29	10396	22.8019	down	up	incorrect
DUK.US	PA	20190612	26.34	26.35	26.31	26.34	63939	23.1588
DUKB.US	Duke Energy Corp	20190612	26.77	26.77	26.6678	26.68	17721	23.1333	down	down	correct
DVA.US	DaVita Inc	20190612	48.13	48.21	47.215	48.08	1429177	48.08	down	down	correct
DVD.US	Dover Motorsports Inc	20190612	1.98	2.011	1.98	1.99	29608	1.7516	up	up	correct
DVN.US	Devon Energy Corporation	20190612	25.74	25.7497	25.16	25.48	5327482	22.7373	down	down	correct
DXC.US	DXC Technology Company	20190612	50.4	50.81	49.9	50.18	1763539	48.5972	down	down	correct
DY.US	Dycom Industries Inc	20190612	53.3	53.4	52.15	52.93	307638	52.93	down	up	incorrect
E.US	Eni S.p.A	20190612	31.32	31.35	30.94	30.95	196206	26.2882	down	up	incorrect
EAF.US	GrafTech International Ltd	20190612	10.45	10.52	10.32	10.48	547179	10.1614	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190612	25.21	25.27	25.1717	25.26	15701	24.1005	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190612	10.58	10.76	10.58	10.72	78163	8.0366	up	up	correct
EAT.US	Brinker International Inc	20190612	40.5	40.63	40.01	40.5	1094871	39.3348
EB.US	Eventbrite Inc	20190612	15.91	16.15	15.65	15.92	676548	15.92	up	down	incorrect
EBF.US	Ennis Inc	20190612	18.72	19.03	18.72	18.83	59110	16.7206	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190612	9.52	9.635	9.21	9.21	644274	8.2074	down	down	correct
EBS.US	Emergent BioSolutions Inc	20190612	44	44.5995	43.73	44.32	277112	44.32	up	up	correct
EC.US	Ecopetrol S.A	20190612	16.91	17.06	16.58	16.61	623541	14.4308	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20190612	17.6	17.79	17.5	17.74	163180	12.9012	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190612	26.22	26.3	26.22	26.2703	637	21.696	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190612	25.66	25.6916	25.6468	25.65	1700	21.3137	down	down	correct
ECL.US	Ecolab Inc	20190612	198.26	199.68	197.37	199.12	747364	194.1305	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190612	9	9.12	8.88	8.91	87861	8.91	down	up	incorrect
ECVT.US	Ecovyst Inc	20190612	15.8	16.06	15.71	15.91	51725	11.3048	up	up	correct
ED.US	Consolidated Edison Inc	20190612	87.08	87.83	87.08	87.72	1063546	79.6898	up	down	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190612	6.74	6.84	6.72	6.78	177331	5.5326	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190612	13.59	13.79	13.59	13.75	112324	10.0716	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190612	12.8	12.81	12.66	12.81	27344	9.6315	up	down	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190612	18	20.3559	18	19.69	341161	19.69	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20190612	90.26	90.7	88.665	89.6	7234140	8.96	down	down	correct
EEA.US	The European Equity Fund Inc	20190612	8.56	8.56	8.55	8.55	749	8.1307	down	down	correct
EEX.US	Emerald Holding Inc	20190612	11.7365	11.7365	11.24	11.24	38591	10.9769	down	up	incorrect
EFL.US	Eaton Vance Floating	20190612	9.38	9.5321	9.35	9.53	19547	8.3972	up	up	correct
EFR.US	Eaton Vance Senior Floating	20190612	13.24	13.3	13.19	13.21	85185	11.0732	down	down	correct
EFT.US	Eaton Vance Floating	20190612	13.48	13.59	13.48	13.5	71419	11.4068	up	up	correct
EFX.US	Equifax Inc	20190612	128.65	131.28	128.62	130.99	811485	128.1317	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190612	13.1354	13.1354	13.114	13.114	1366	11.971	down	down	correct
EGHT.US	8x8 Inc	20190612	24.48	24.69	24.36	24.62	1149285	24.62	up	up	correct
EGO.US	Eldorado Gold Corporation	20190612	4.3	4.39	4.21	4.3	1818613	4.3
EGP.US	EastGroup Properties Inc	20190612	114.41	115.75	114.41	115.6	170111	108.9515	up	up	correct
EGY.US	VAALCO Energy Inc	20190612	1.46	1.54	1.4	1.42	215434	1.42	down	down	correct
EHC.US	Encompass Health Corporation	20190612	60.1	60.61	59.38	60.6	495181	58.194	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20190612	9.82	9.9	9.82	9.85	60554	7.9813	up	down	incorrect
EHT.US	Eaton Vance 2021 Target Term Trust	20190612	9.79	9.8114	9.71	9.75	73300	9.0789	down	down	correct
EIG.US	Employers Holdings Inc	20190612	41.91	42.23	41.88	41.96	91043	39.2714	up	up	correct
EIX.US	Edison International	20190612	60.52	60.88	59.26	59.52	2318353	53.5286	down	up	incorrect
EL.US	The Estée Lauder Companies Inc	20190612	178.36	179.1	175.66	177.17	1237545	173.9429	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20190612	32.84	33.42	32.63	33.18	1173193	33.18	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190612	25	25	24.9	24.93	13852	22.1435	down	down	correct
ELF.US	e.l.f. Beauty Inc	20190612	12.55	12.7355	12.03	12.12	383413	12.12	down	down	correct
ELP.US	Companhia Paranaense de Energia	20190612	12.2	12.39	12.06	12.07	555408	5.268	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20190612	122.58	123.96	122.37	122.96	744658	58.3212	up	up	correct
ELVT.US	Elevate Credit Inc	20190612	4.44	4.505	4.38	4.45	73062	4.45	up	up	correct
ELY.US	Callaway Golf Company	20190612	15.69	15.9	15.55	15.9	1394104	15.8652	up	down	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190612	13.92	13.97	13.88	13.9	128610	11.117	down	down	correct
EME.US	EMCOR Group Inc	20190612	82.72	83.76	82.06	82.84	285789	81.9236	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20190612	14.68	14.75	14.63	14.63	10470	11.7837	down	up	incorrect
EMN.US	Eastman Chemical Company	20190612	72.75	72.99	72.185	72.64	586294	66.3867	down	up	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190612	9.22	9.24	9.12	9.17	28802	36.2464	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190612	25.21	25.26	25.18	25.21	7243	23.2045
EMR.US	Emerson Electric Co	20190612	63.19	63.43	62.34	62.74	3710899	58.6843	down	down	correct
ENB.US	Enbridge Inc	20190612	34.6	34.72	34.02	34.18	6725758	28.8182	down	up	incorrect
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190612	26.55	26.55	26.43	26.47	23474	23.6842	down	up	incorrect
ENBL.US	Enable Midstream Partners LP	20190612	13.38	13.44	13.18	13.3	509387	9.9686	down	down	correct
ENIA.US	Enel Américas S.A	20190612	8.33	8.4092	8.3	8.33	457360	7.5752
ENIC.US	Enel Chile S.A	20190612	4.71	4.78	4.63	4.65	220845	4.0374	down	down	correct
ENLC.US	EnLink Midstream LLC	20190612	10.21	10.29	9.92	9.93	3323370	7.41	down	up	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190612	26.22	26.325	26.2	26.3209	3082	24.0007	up	up	correct
ENR.US	PA	20190612	94.6	94.96	94.39	94.8246	2656	77.072	up	up	correct
ENS.US	EnerSys	20190612	62.57	63.535	62.4	63.34	236312	61.6747	up	down	incorrect
ENV.US	Envestnet Inc	20190612	67.16	68.75	67.16	68.6	386081	68.6	up	up	correct
ENVA.US	Enova International Inc	20190612	23.82	24.22	23.77	24.11	295302	24.11	up	up	correct
ENZ.US	Enzo Biochem Inc	20190612	3.96	4.46	3.96	4.31	703556	4.31	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20190612	5.56	5.5843	5.51	5.58	238419	4.27	up	up	correct
EOG.US	EOG Resources Inc	20190612	85.96	86.14	84.44	85.03	2857691	78.3327	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190612	14.77	14.77	14.63	14.67	61174	12.2556	down	up	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190612	16.71	16.77	16.57	16.66	115087	14.1174	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190612	23	23.34	22.9025	23.25	32057	21.0448	up	down	incorrect
EP.US	PC	20190612	49.7776	49.7776	49.7776	49.7776	0	49.7776
EPAC.US	Enerpac Tool Group Corp	20190612	23.83	24.05	23.65	23.85	103999	23.717	up	up	correct
EPAM.US	EPAM Systems Inc	20190612	178	179.27	177.67	177.89	466449	177.89	down	down	correct
EPC.US	Edgewell Personal Care Company	20190612	30.42	31.14	30.17	30.31	554189	29.7134	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190612	28.95	29.07	28.61	28.96	3269262	23.5949	up	up	correct
EPR.US	PG	20190612	24.8	24.8	24.75	24.8	14545	21.0689
EPRT.US	Essential Properties Realty Trust Inc	20190612	21.15	21.43	20.83	21.31	567066	19.021	up	up	correct
EQC.US	PD	20190612	26.9	26.98	26.89	26.9074	3264	23.4238	up	up	correct
EQNR.US	Equinor ASA	20190612	19.55	19.595	19.305	19.32	994175	17.4494	down	down	correct
EQR.US	Equity Residential	20190612	77.83	78.33	77.18	77.65	998891	71.217	down	down	correct
EQS.US	Equus Total Return Inc	20190612	1.7516	1.7516	1.72	1.72	1201	1.72	down	down	correct
EQT.US	EQT Corporation	20190612	16.47	16.64	15.69	15.77	5492505	15.599	down	down	correct
ERF.US	Enerplus Corporation	20190612	6.76	6.78	6.66	6.66	876815	6.2461	down	up	incorrect
ERJ.US	Embraer S.A	20190612	19.17	19.29	19.02	19.02	635936	19.02	down	down	correct
ES.US	Eversource Energy	20190612	75.84	76.6	75.84	76.51	849875	71.4909	up	up	correct
ESE.US	ESCO Technologies Inc	20190612	74.45	75.535	74.45	75.5	46271	74.805	up	up	correct
ESGC.US	Eros STX Global Corporation	20190612	2.8	2.95	2.69	2.84	2902939	2.84	up	down	incorrect
ESI.US	Element Solutions Inc	20190612	10.7	10.7	10.46	10.6	1154900	10.4411	down	down	correct
ESNT.US	Essent Group Ltd	20190612	48.89	49.33	48.56	48.59	347652	46.7793	down	up	incorrect
ESRT.US	Empire State Realty Trust Inc	20190612	15.25	15.36	15.2	15.27	949400	14.4112	up	up	correct
ESS.US	Essex Property Trust Inc	20190612	299.23	300.955	297.82	298.83	213328	276.5696	down	down	correct
ESTC.US	Elastic N.V	20190612	79.42	79.85	78.0104	78.41	934330	78.41	down	down	correct
ESTE.US	Earthstone Energy Inc	20190612	5.38	5.38	5.19	5.23	35113	5.23	down	down	correct
ETB.US	Eaton Vance Tax	20190612	15.29	15.4	15.22	15.28	67924	12.5312	down	up	incorrect
ETD.US	Ethan Allen Interiors Inc	20190612	20.83	21.26	20.76	20.93	257500	17.631	up	up	correct
ETG.US	Eaton Vance Tax	20190612	15.69	15.75	15.62	15.65	92138	12.9073	down	up	incorrect
ETJ.US	Eaton Vance Risk	20190612	9.37	9.45	9.3	9.39	157662	7.7697	up	up	correct
ETN.US	Eaton Corporation plc	20190612	79.11	79.26	78.34	78.67	1328193	73.4531	down	down	correct
ETO.US	Eaton Vance Tax	20190612	23.67	23.67	23.45	23.58	43581	19.2897	down	down	correct
ETP.US	P	20190612	18.8	18.82	18.8	18.82	1800	17.3256	up	up	correct
ETR.US	Entergy Corporation	20190612	100.24	101.75	100	101.31	1628280	92.7348	up	down	incorrect
ETRN.US	Equitrans Midstream Corporation	20190612	19.65	19.77	19.385	19.77	1282966	15.4494	up	up	correct
ETV.US	Eaton Vance Tax	20190612	14.39	14.39	14.33	14.36	144931	11.4064	down	down	correct
ETW.US	Eaton Vance Tax	20190612	9.71	9.71	9.63	9.68	223056	7.919	down	up	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190612	20.61	20.67	20.61	20.65	4865	18.6539	up	up	correct
ETY.US	Eaton Vance Tax	20190612	11.86	11.93	11.81	11.86	288384	9.6911
EURN.US	Euronav NV	20190612	8.4	8.42	8.21	8.23	319569	6.7997	down	up	incorrect
EVA.US	Enviva Partners LP	20190612	30.4	30.7499	30.36	30.39	41765	25.5324	down	down	correct
EVC.US	Entravision Communications Corporation	20190612	2.87	3.01	2.87	2.98	208630	2.6004	up	down	incorrect
EVF.US	Eaton Vance Senior Income Trust	20190612	6.18	6.22	6.18	6.2	113046	5.2727	up	down	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190612	13.3053	13.3153	13.2654	13.2853	18078	10.8417	down	down	correct
EVH.US	Evolent Health Inc	20190612	8.75	8.825	7.93	7.94	5168002	7.94	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20190612	12.38	12.419	12.33	12.35	40199	11.0923	down	down	correct
EVR.US	Evercore Inc	20190612	89.29	89.29	87.28	88.32	224397	82.5448	down	down	correct
EVRG.US	Evergy Inc	20190612	59.65	60.38	59.64	60.38	893004	55.4401	up	up	correct
EVRI.US	Everi Holdings Inc	20190612	11.9	11.96	11.48	11.86	610087	11.86	down	down	correct
EVT.US	Eaton Vance Tax	20190612	23.38	23.38	23.19	23.3	91967	19.2723	down	up	incorrect
EVTC.US	EVERTEC Inc	20190612	29.61	29.915	29.45	29.76	235915	29.3328	up	down	incorrect
EW.US	Edwards Lifesciences Corporation	20190612	186	186.81	182.27	184.8	3270912	61.6	down	up	incorrect
EXD.US	Eaton Vance Tax	20190612	9.2737	9.3063	9.21	9.24	15584	7.7272	down	down	correct
EXG.US	Eaton Vance Tax	20190612	8.06	8.09	8.02	8.04	470763	6.6637	down	up	incorrect
EXK.US	Endeavour Silver Corp	20190612	1.84	1.85	1.8	1.82	660558	1.82	down	down	correct
EXP.US	Eagle Materials Inc	20190612	86.97	87.62	85.28	85.68	649011	84.8219	down	up	incorrect
EXPR.US	Express Inc	20190612	2.57	2.64	2.52	2.62	2309749	2.62	up	down	incorrect
EXR.US	Extra Space Storage Inc	20190612	109.4	110.43	108.76	108.83	541051	99.7802	down	down	correct
EXTN.US	Exterran Corporation	20190612	13.65	13.704	13.18	13.19	106600	13.19	down	down	correct
FAF.US	First American Financial Corporation	20190612	52.85	53.08	52.48	52.74	480283	48.8471	down	down	correct
FBC.US	Flagstar Bancorp Inc	20190612	31.86	32	31.5	31.81	140294	31.3441	down	up	incorrect
FBHS.US	Fortune Brands Home & Security Inc	20190612	52.26	52.47	51.79	51.89	938385	50.2866	down	down	correct
FBK.US	FB Financial Corporation	20190612	36.03	36.3	35.78	36.04	37722	35.0562	up	up	correct
FBP.US	First BanCorp	20190612	10.01	10.13	9.935	10.02	826107	9.4233	up	down	incorrect
FC.US	Franklin Covey Co	20190612	30.96	31.24	30.4	30.43	25881	30.43	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20190612	12.86	12.91	12.72	12.74	216485	11.576	down	down	correct
FCN.US	FTI Consulting Inc	20190612	84.83	84.83	83.64	84.27	166864	84.27	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20190612	27.88	28.3	27.88	28.22	437390	25.0903	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190612	25.71	26	25.71	25.83	4300	21.862	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190612	11.96	12.02	11.93	12.01	322477	9.5046	up	up	correct
FCX.US	Freeport	20190612	10.56	10.715	10.45	10.59	12642780	10.3779	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190612	13.8	14.0672	13.7	13.74	46371	11.4601	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20190612	27.72	27.98	27.53	27.74	194076	26.8426	up	up	correct
FDS.US	FactSet Research Systems Inc	20190612	295.88	301.54	295.75	301.49	427867	294.3425	up	up	correct
FDX.US	FedEx Corporation	20190612	158.73	162.01	158.08	161.37	1412600	155.3664	up	up	correct
FE.US	FirstEnergy Corp	20190612	42.74	43.38	42.74	43.37	2119837	39.101	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190612	2.1	2.11	2.08	2.1	5356	2.0051
FEI.US	First Trust MLP and Energy Income Fund	20190612	11.51	11.59	11.49	11.59	103497	9.0481	up	up	correct
FENG.US	Phoenix New Media Limited	20190612	3.5	3.54	3.46	3.52	31454	0.2375	up	down	incorrect
FERG.US	Ferguson plc	20190612	63.85	63.85	63.85	63.85	0	59.5318
FET.US	Forum Energy Technologies Inc	20190612	3.65	3.675	3.37	3.38	869825	67.6	down	up	incorrect
FF.US	FutureFuel Corp	20190612	10.49	10.77	10.42	10.68	80421	6.4912	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190612	15.61	15.61	15.19	15.2	67861	12.4839	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190612	20.14	20.2	20.1097	20.16	72854	16.8967	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190612	6.02	6.0899	6.02	6.08	28576	4.8632	up	up	correct
FHI.US	Federated Hermes Inc	20190612	32.3	32.84	32.26	32.57	579905	28.5197	up	up	correct
FICO.US	Fair Isaac Corporation	20190612	308.11	312.22	304.745	311.48	228698	311.48	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190612	15.71	15.8	15.65	15.74	39069	13.4678	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20190612	20.13	20.13	20	20.01	30337	16.707	down	down	correct
FINV.US	FinVolution Group	20190612	4.85	4.85	4.51	4.52	2631800	4.0954	down	down	correct
FIS.US	Fidelity National Information Services Inc	20190612	121.73	121.73	120.62	120.95	1864809	117.3628	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190612	8.85	8.85	8.8	8.84	80954	8.2918	down	down	correct
FIX.US	Comfort Systems USA Inc	20190612	48.37	48.72	48.26	48.44	135265	47.4568	up	up	correct
FL.US	Foot Locker Inc	20190612	41.63	42.47	41.442	42.17	2556438	39.4814	up	down	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190612	20.31	20.43	20.31	20.35	32147	17.0712	up	up	correct
FLO.US	Flowers Foods Inc	20190612	23.09	23.225	22.92	23.16	885291	21.2575	up	up	correct
FLOW.US	SPX FLOW Inc	20190612	38	38.32	37.84	38.22	123144	38.0663	up	up	correct
FLR.US	Fluor Corporation	20190612	29.59	29.79	29.17	29.38	1991667	28.5707	down	down	correct
FLS.US	Flowserve Corporation	20190612	49.19	49.4	48.62	48.7	502016	46.0618	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20190612	266.88	269.07	265.66	267.46	377907	267.46	up	up	correct
FMC.US	FMC Corporation	20190612	79.69	80.37	79.31	79.91	1359243	76.2975	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20190612	13.79	13.79	13.66	13.6779	24200	12.2233	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190612	37.29	37.34	37.11	37.27	203018	35.9054	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190612	97.26	99.24	97.08	98.55	205804	93.9182	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20190612	13.67	13.7538	13.67	13.7538	1483	12.1451	up	up	correct
FN.US	Fabrinet	20190612	46.75	47.19	46	46.3	354446	46.3	down	down	correct
FNB.US	PE	20190612	28.05	28.07	27.94	27.95	7893	23.8365	down	up	incorrect
FND.US	Floor & Decor Holdings Inc	20190612	36.22	38.08	35.88	37.91	1715000	37.91	up	up	correct
FNF.US	Fidelity National Financial Inc	20190612	39.56	39.69	39.39	39.5	973196	35.9224	down	down	correct
FNV.US	Franco	20190612	77.48	77.99	77	77.07	367558	75.3971	down	down	correct
FOA.US	Finance Of America Companies Inc	20190612	9.8	9.8	9.72	9.72	131300	9.72	down	up	incorrect
FOE.US	Ferro Corporation	20190612	15.01	15.22	14.93	15.2	340461	15.2	up	down	incorrect
FOF.US	Cohen & Steers Closed	20190612	12.7	12.81	12.67	12.76	53692	10.5266	up	up	correct
FOR.US	Forestar Group Inc	20190612	18.37	18.59	18.005	18.21	27722	18.21	down	down	correct
FPAC.US	U	20190612	10.04	10.06	10.04	10.04	559251	8.6899
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190612	22.31	22.43	22.29	22.29	131249	18.8144	down	down	correct
FPH.US	Five Point Holdings LLC	20190612	7.52	7.56	7.26	7.27	107206	7.27	down	down	correct
FPI.US	Farmland Partners Inc	20190612	6.47	6.53	6.31	6.35	219052	5.9609	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190612	9.14	9.14	9.07	9.11	106484	7.2682	down	down	correct
FR.US	First Industrial Realty Trust Inc	20190612	36.43	36.765	36.4	36.53	599039	34.3838	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190612	12.86	12.95	12.83	12.88	118243	10.7542	up	up	correct
FRO.US	Frontline Ltd	20190612	7.47	7.47	7.21	7.22	968707	5.9147	down	up	incorrect
FRT.US	PC	20190612	25.1	25.1	25.02	25.0934	5460	22.1827	down	down	correct
FSK.US	FS KKR Capital Corp	20190612	6.1	6.16	6.09	6.14	400550	17.3852	up	up	correct
FSLY.US	Fastly Inc	20190612	22.87	22.87	20.61	20.61	755356	20.61	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20190612	2.48	2.49	2.46	2.47	1841472	2.47	down	down	correct
FSR.US	Fisker Inc	20190612	9.96	9.96	9.91	9.92	21611	9.92	down	down	correct
FSS.US	Federal Signal Corporation	20190612	25.38	25.48	25.14	25.48	243641	24.8576	up	up	correct
FT.US	Franklin Universal Trust	20190612	7.1	7.12	7.08	7.09	38258	6.1741	down	up	incorrect
FTCH.US	Farfetch Limited	20190612	21.26	21.9	20.98	21.08	4084074	21.08	down	down	correct
FTI.US	TechnipFMC plc	20190612	21.6414	21.6704	21.2459	21.3327	2216511	15.3424	down	down	correct
FTK.US	Flotek Industries Inc	20190612	3.75	3.86	3.73	3.86	459417	3.86	up	up	correct
FTS.US	Fortis Inc	20190612	38.71	39.14	38.71	38.87	346885	35.5143	up	up	correct
FTV.US	Fortive Corporation	20190612	79	79.1	77.98	78.18	1143748	64.7812	down	down	correct
FUBO.US	fuboTV Inc	20190612	5.85	7.74	5.85	7.075	6392	7.075	up	up	correct
FUL.US	H.B. Fuller Company	20190612	43.5	43.89	43.17	43.87	176547	42.4533	up	up	correct
FUN.US	Cedar Fair L.P	20190612	48.5	49.435	48.3901	49.25	117907	46.6016	up	up	correct
FVRR.US	Fiverr International Ltd	20190612	21	21	21	21	0	21
G.US	Genpact Limited	20190612	36.81	37.16	36.81	36.99	692700	36.2081	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20190612	6.27	6.31	6.24	6.24	654316	4.8062	down	down	correct
GAM.US	PB	20190612	26.56	26.73	26.48	26.5673	2930	22.8212	up	up	correct
GATX.US	GATX Corporation	20190612	75.27	75.35	74.44	74.87	256913	70.0854	down	down	correct
GB.US	Global Blue Group Holding AG	20190612	10.04	10.06	10.04	10.04	559251	10.04
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190612	23.5	23.53	23.4	23.43	49710	19.918	down	down	correct
GBL.US	GAMCO Investors Inc	20190612	17.61	18.2	17.61	17.99	13933	15.6482	up	up	correct
GBX.US	The Greenbrier Companies Inc	20190612	28.85	29.02	28.47	28.5	167686	25.8892	down	down	correct
GCI.US	Gannett Co Inc	20190612	9.68	9.72	9.19	9.23	515538	8.3017	down	down	correct
GCO.US	Genesco Inc	20190612	44.27	44.79	43.66	44.33	192588	44.33	up	down	incorrect
GCP.US	GCP Applied Technologies Inc	20190612	27.05	27.24	26.91	27.11	248773	27.11	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190612	5.11	5.13	5.1	5.1	82918	4.0802	down	down	correct
GD.US	General Dynamics Corporation	20190612	169.92	170.43	168.6786	170.04	585501	159.1429	up	up	correct
GDDY.US	GoDaddy Inc	20190612	72.42	72.59	71.64	71.8	1563021	71.8	down	down	correct
GDL.US	The GDL Fund	20190612	9.27	9.28	9.19	9.21	36464	8.1483	down	up	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190612	16.83	16.93	16.75	16.81	18814	14.0207	down	down	correct
GDOT.US	Green Dot Corporation	20190612	49.94	50.34	49.2523	49.64	433137	49.64	down	up	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20190612	21.26	21.37	21.184	21.34	103993	18.2227	up	up	correct
GE.US	General Electric Company	20190612	10.08	10.39	10.02	10.28	6871259	81.3272	up	down	incorrect
GEF.US	Greif Inc	20190612	34.71	36.02	34.52	36.01	387553	32.1339	up	up	correct
GEL.US	Genesis Energy L.P	20190612	21.98	21.99	21.79	21.85	494960	17.3601	down	down	correct
GEO.US	The GEO Group Inc	20190612	23.25	23.37	23.02	23.29	444698	18.7536	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190612	5.28	5.31	5.17	5.2	290194	39.6774	down	down	correct
GES.US	Guess' Inc	20190612	14.73	14.78	14.32	14.43	2224339	13.6314	down	down	correct
GF.US	The New Germany Fund Inc	20190612	13.9	13.94	13.9	13.92	4569	11.4945	up	up	correct
GFF.US	Griffon Corporation	20190612	15.68	15.95	15.5	15.88	107511	15.3653	up	down	incorrect
GFI.US	Gold Fields Limited	20190612	5.12	5.22	5.12	5.18	8304771	4.8624	up	up	correct
GGB.US	Gerdau S.A	20190612	3.74	3.775	3.67	3.7	6527550	3.2206	down	down	correct
GGG.US	Graco Inc	20190612	50.15	50.5	49.601	49.89	381431	48.4218	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20190612	20.88	20.95	20.83	20.9	14742	16.0678	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190612	8.25	8.37	8.2377	8.27	42128	6.1945	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190612	11.5	11.62	11.5	11.59	5769	10.0265	up	down	incorrect
GHC.US	Graham Holdings Company	20190612	703.56	710	702.8	704.63	26803	684.9597	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190612	11.56	11.7	11.28	11.46	22659	11.2089	down	down	correct
GHL.US	Greenhill & Co. Inc	20190612	14.85	15.3	14.55	15.16	426387	14.6254	up	up	correct
GHM.US	Graham Corporation	20190612	20.81	20.84	20.3	20.5	8542	19.0609	down	up	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20190612	14.15	14.21	14.13	14.14	82982	11.3506	down	down	correct
GIB.US	CGI Inc	20190612	75.17	75.94	75	75.57	142820	75.57	up	up	correct
GIC.US	Global Industrial Company	20190612	20.44	20.48	20.24	20.4	36545	17.8824	down	down	correct
GIL.US	Gildan Activewear Inc	20190612	37.2	37.76	37.2	37.43	278966	36.2918	up	up	correct
GIM.US	Templeton Global Income Fund	20190612	6.3	6.35	6.3	6.35	298518	5.4967	up	up	correct
GIS.US	General Mills Inc	20190612	52.66	52.86	52.42	52.61	3152184	48.27	down	down	correct
GIX.US	WS	20190612	391.2	391.2	384.3	390.9	3000	387.5409	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190612	9.9	9.9371	9.8	9.8343	5895	8.143	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190612	20.5027	20.55	20.5027	20.55	1350	19.694	up	up	correct
GKOS.US	Glaukos Corporation	20190612	72.13	73.7	71.83	72.94	446289	72.94	up	up	correct
GLOB.US	Globant S.A	20190612	95.76	100.07	95.76	99.6	441068	99.6	up	up	correct
GLOG.US	PA	20190612	26.66	26.76	26.52	26.65	4886	21.3981	down	up	incorrect
GLOP.US	PC	20190612	23.6782	23.72	23.5	23.5	14857	18.2519	down	down	correct
GLT.US	Glatfelter Corporation	20190612	16.16	16.75	16.12	16.64	147992	15.2249	up	up	correct
GLW.US	Corning Incorporated	20190612	30.93	31.27	30.93	31.21	3412821	29.1233	up	down	incorrect
GM.US	General Motors Company	20190612	36.26	36.26	35.56	35.67	5508100	34.5196	down	down	correct
GME.US	GameStop Corp	20190612	5.68	5.8	5.5	5.5	4914298	5.5	down	down	correct
GMED.US	Globus Medical Inc	20190612	41.18	41.37	40.77	41.09	272138	41.09	down	down	correct
GMRE.US	PA	20190612	25.95	26.02	25.95	26.01	2949	21.736	up	up	correct
GMS.US	GMS Inc	20190612	18.12	18.28	17.9474	17.99	210278	17.99	down	down	correct
GNE.US	PA	20190612	8.3114	8.4692	8.3114	8.45	7230	7.0462	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190612	7.47	7.52	7.18	7.22	157046	6.5139	down	down	correct
GNRC.US	Generac Holdings Inc	20190612	62.46	63.33	61.9451	63.1	346798	63.1	up	up	correct
GNT.US	PA	20190612	24.7	24.77	24.3895	24.72	17416	22.0337	up	up	correct
GNW.US	Genworth Financial Inc	20190612	3.2	3.21	3.02	3.03	3699410	3.03	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190612	20.47	20.5	20.42	20.49	196133	15.6239	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190612	15.81	16.07	15.65	15.76	736447	15.7538	down	down	correct
GOLD.US	Barrick Gold Corporation	20190612	13.63	13.79	13.6	13.73	16699711	12.9899	up	up	correct
GOLF.US	Acushnet Holdings Corp	20190612	25.01	25.49	25	25.25	510340	24.1955	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20190612	35.32	35.82	34.39	34.46	1193409	34.46	down	up	incorrect
GOTU.US	Gaotu Techedu Inc	20190612	9.52	9.7	9.425	9.57	233100	9.57	up	up	correct
GPC.US	Genuine Parts Company	20190612	103.11	103.47	102.27	102.44	502822	94.8972	down	down	correct
GPI.US	Group 1 Automotive Inc	20190612	77.44	77.65	75.165	77.62	116468	76.0566	up	down	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190612	25.44	25.45	25.35	25.426	13276	22.5681	down	down	correct
GPK.US	Graphic Packaging Holding Company	20190612	14.07	14.085	13.84	13.94	3932544	13.2267	down	up	incorrect
GPM.US	Guggenheim Enhanced Equity Income Fund	20190612	8.12	8.17	8.105	8.14	185037	6.7058	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190612	18.94	18.95	18.83	18.93	159076	15.5626	down	down	correct
GPN.US	Global Payments Inc	20190612	158.86	159.78	158.3501	158.7	1187784	156.9717	down	down	correct
GPRK.US	GeoPark Limited	20190612	16.9821	17.0219	16.7629	16.8526	192357	16.468	down	down	correct
GPS.US	The Gap Inc	20190612	18.28	18.39	17.75	17.83	4557895	16.8255	down	down	correct
GPX.US	GP Strategies Corporation	20190612	14.81	15	14.61	14.89	64488	14.89	up	up	correct
GRC.US	The Gorman	20190612	30.49	30.75	30.351	30.64	16075	29.332	up	up	correct
GRP.US	UN	20190612	45.8	45.8	45.69	45.8	963	40.2143
GRX.US	The Gabelli Healthcare & Wellness Trust	20190612	10.39	10.43	10.3708	10.42	10162	9.0406	up	up	correct
GS.US	The Goldman Sachs Group Inc	20190612	193.61	194.0507	189.83	190.22	2059406	180.3863	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20190612	19.59	19.75	19.27	19.63	294626	15.2011	up	down	incorrect
GSK.US	GlaxoSmithKline plc	20190612	40.28	40.43	40.24	40.3	2997888	35.436	up	down	incorrect
GSL.US	PB	20190612	22.4	22.4811	22.3	22.4811	3434	17.2964	up	up	correct
GTES.US	Gates Industrial Corporation plc	20190612	11.31	11.39	10.72	10.91	644610	10.91	down	down	correct
GTLS.US	Chart Industries Inc	20190612	75.54	77.2	73.5	74.94	2331777	74.94	down	down	correct
GTN.US	Gray Television Inc	20190612	16.2	16.495	16.11	16.35	569378	16.1066	up	up	correct
GTNA.US	Gray Television Inc	20190612	16.12	16.76	16.12	16.76	1299	16.688	up	up	correct
GTS.US	Triple	20190612	23.71	23.71	22.36	22.93	140551	22.93	down	down	correct
GTY.US	Getty Realty Corp	20190612	31	31.38	31	31.24	172626	27.1041	up	up	correct
GUT.US	The Gabelli Utility Trust	20190612	6.99	7.05	6.99	6.99	100064	5.7729
GVA.US	Granite Construction Incorporated	20190612	42.38	42.61	41.66	42.22	177124	40.1458	down	up	incorrect
GWB.US	Great Western Bancorp Inc	20190612	32.84	32.94	32.485	32.75	138759	31.2707	down	down	correct
GWRE.US	Guidewire Software Inc	20190612	97.1	97.85	96.02	97.71	369535	97.71	up	down	incorrect
GWW.US	W.W. Grainger Inc	20190612	275.4	277.6741	273.72	275.05	447203	263.5506	down	down	correct
GYC.US	Cabco Series 2004	20190612	22	22.04	21.54	21.9	385260	20.4138	down	down	correct
H.US	Hyatt Hotels Corporation	20190612	75.01	75.35	74.53	74.83	218400	74.2813	down	down	correct
HAE.US	Haemonetics Corporation	20190612	108.1	110.3	108.02	110.07	551411	110.07	up	down	incorrect
HAL.US	Halliburton Company	20190612	21.8	21.91	21.04	21.07	18406449	20.1215	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190612	26.52	26.8803	26.49	26.59	234779	24.0179	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190612	18.48	18.94	17.9919	18.56	44248	17.5146	up	up	correct
HBI.US	Hanesbrands Inc	20190612	16.42	16.43	15.91	16.07	3007307	14.5176	down	down	correct
HBM.US	Hudbay Minerals Inc	20190612	5.24	5.255	5.15	5.22	568773	5.17	down	down	correct
HCA.US	HCA Healthcare Inc	20190612	127.63	127.63	124.76	126.73	1172953	124.1677	down	down	correct
HCC.US	Warrior Met Coal Inc	20190612	27.1	27.195	26.64	26.97	1144560	26.2199	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190612	915	950	915	925	10819	924.103	up	down	incorrect
HCHC.US	HC2 Holdings Inc	20190612	2.34	2.35	2.29	2.31	282231	2.31	down	down	correct
HCI.US	HCI Group Inc	20190612	40.7	41.43	40.7	41.12	29275	38.315	up	up	correct
HCXY.US	Hercules Capital Inc	20190612	25.34	25.82	25.34	25.56	6178	21.9805	up	up	correct
HD.US	The Home Depot Inc	20190612	198.81	200.185	197.98	198.94	2551590	188.0194	up	up	correct
HDB.US	HDFC Bank Limited	20190612	129.66	129.71	127.85	128.29	899904	63.2358	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20190612	42.75	43.13	42.75	43.05	339312	39.6757	up	up	correct
HEI.US	HEICO Corporation	20190612	126.96	127.345	125.81	127.2	482615	126.7888	up	up	correct
HEP.US	Holly Energy Partners L.P	20190612	27.4	27.4766	27.31	27.39	56344	21.6067	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190612	13.87	13.985	13.66	13.74	52446	11.2178	down	up	incorrect
HES.US	Hess Corporation	20190612	57.32	58.13	56.63	56.71	4592343	54.0375	down	down	correct
HESM.US	Hess Midstream LP	20190612	19.35	19.5	19.12	19.2	156423	15.5261	down	down	correct
HFC.US	HollyFrontier Corporation	20190612	40.3	40.41	39.52	39.59	1462075	36.8471	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20190612	20.75	20.75	20.75	20.75	100	20.75
HGLB.US	Highland Global Allocation Fund	20190612	11.39	11.39	11.05	11.06	130760	7.9377	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190612	28.79	29.05	28.51	28.78	1507200	28.78	down	down	correct
HHC.US	The Howard Hughes Corporation	20190612	102.35	103.1	101	101.17	117470	101.17	down	down	correct
HI.US	Hillenbrand Inc	20190612	38.82	38.95	38.49	38.92	178988	36.2853	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20190612	54.69	55.02	54.345	54.65	1578351	51.3401	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20190612	209	210.97	208.12	210.94	208441	199.7036	up	up	correct
HIL.US	Hill International Inc	20190612	2.68	2.74	2.63	2.67	73682	2.67	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190612	5	5.05	4.98	4.99	127717	4.103	down	up	incorrect
HIW.US	Highwoods Properties Inc	20190612	43.79	44.2	43.685	43.96	988219	39.1437	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190612	6.68	6.74	6.68	6.73	173100	5.3632	up	up	correct
HL.US	PB	20190612	49.3332	49.37	49	49.24	1296	41.8849	down	up	incorrect
HLF.US	Herbalife Nutrition Ltd	20190612	43.78	43.92	43.14	43.29	1260871	43.29	down	down	correct
HLI.US	Houlihan Lokey Inc	20190612	46.08	46.14	45.34	46.07	243548	43.597	down	down	correct
HLIO.US	Helios Technologies Inc.	20190612	44.58	44.92	44.31	44.61	49033	43.7733	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20190612	93.99	94.65	93.24	93.35	894474	92.9171	down	up	incorrect
HLX.US	Helix Energy Solutions Group Inc	20190612	7.84	7.84	7.4	7.43	894634	7.43	down	down	correct
HMC.US	Honda Motor Co. Ltd	20190612	25.81	25.81	25.62	25.64	943200	23.7525	down	down	correct
HMLP.US	PA	20190612	25.65	25.73	25.6	25.66	8088	20.5437	up	up	correct
HMN.US	Horace Mann Educators Corporation	20190612	41.02	41.115	40.78	40.82	94328	37.5964	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20190612	1.85	1.92	1.84	1.91	4648231	1.867	up	up	correct
HNGR.US	Hanger Inc	20190612	18.56	19.18	18.5	19.1	298865	19.1	up	up	correct
HNI.US	HNI Corporation	20190612	35.35	35.985	35.32	35.78	122981	32.7409	up	down	incorrect
HNP.US	Huaneng Power International Inc	20190612	24.79	24.82	24.66	24.66	16702	21.2122	down	down	correct
HOG.US	Harley	20190612	34.93	34.93	34.43	34.55	1121506	32.8422	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190612	18.72	18.78	18.48	18.66	495714	17.511	down	up	incorrect
HOV.US	Hovnanian Enterprises Inc	20190612	8.4	8.4	7.81	7.89	255792	7.89	down	down	correct
HP.US	Helmerich & Payne Inc	20190612	50.81	51.07	49.25	49.44	1583841	42.1362	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20190612	14.25	14.31	14.11	14.14	5917627	12.9112	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20190612	22.64	22.6406	22.47	22.51	28908	18.7439	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20190612	23.21	23.25	23.01	23.07	50676	19.3181	down	down	correct
HPQ.US	HP Inc	20190612	19.86	20.01	19.7	19.92	10798520	18.3904	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20190612	19.1	19.2	18.95	19.03	52184	15.8177	down	down	correct
HQH.US	Tekla Healthcare Investors	20190612	19.13	19.31	19.04	19.26	103104	15.5689	up	up	correct
HQL.US	Tekla Life Sciences Investors	20190612	15.98	16.08	15.95	16.08	53975	13.0287	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20190612	32.45	32.765	32.43	32.56	571835	29.5495	up	down	incorrect
HRB.US	H&R Block Inc	20190612	27.7	28.24	27.42	28.07	5594834	24.3932	up	up	correct
HRC.US	Hill	20190612	103.62	104.48	103.28	103.9	270159	101.6844	up	up	correct
HRI.US	Herc Holdings Inc	20190612	39.18	39.21	38.4004	38.62	121336	38.5162	down	down	correct
HRL.US	Hormel Foods Corporation	20190612	41.95	42.2	41.42	41.55	2361658	39.4665	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20190612	15.44	15.73	15.405	15.6	94544	14.5982	up	up	correct
HSBC.US	HSBC Holdings plc	20190612	41.49	41.49	41.22	41.22	1507820	37.4993	down	down	correct
HSC.US	Harsco Corporation	20190612	26.67	27.1	26.43	26.53	305682	26.53	down	down	correct
HSY.US	The Hershey Company	20190612	137.24	138.27	137.24	138.22	754324	131.2558	up	down	incorrect
HT.US	PE	20190612	24	24.18	23.936	24.18	4288	19.0615	up	up	correct
HTA.US	Healthcare Trust of America Inc	20190612	28.44	28.73	28.2701	28.64	928792	25.7823	up	down	incorrect
HTD.US	John Hancock Tax	20190612	24.88	24.97	24.76	24.86	69613	20.811	down	down	correct
HTGC.US	Hercules Capital Inc	20190612	12.9	12.965	12.84	12.9	456369	10.0253
HTH.US	Hilltop Holdings Inc	20190612	20.26	20.385	20.03	20.09	234332	19.3143	down	down	correct
HTY.US	John Hancock Investments	20190612	6.8	6.8001	6.74	6.7601	39123	5.2815	down	down	correct
HUBB.US	Hubbell Incorporated	20190612	123.83	123.83	122.25	122.56	278331	115.4701	down	down	correct
HUBS.US	HubSpot Inc	20190612	171	173.86	169.76	173.29	481800	173.29	up	up	correct
HUM.US	Humana Inc	20190612	243.39	246.17	242.89	246.08	1639117	241.8015	up	down	incorrect
HUN.US	Huntsman Corporation	20190612	19.15	19.16	18.82	18.96	1264614	17.4883	down	down	correct
HUYA.US	HUYA Inc	20190612	22.86	23.055	22.36	22.86	1093345	22.86
HVT.US	Haverty Furniture Companies Inc	20190612	16.16	16.97	16.16	16.69	145099	13.4905	up	up	correct
HWM.US	Howmet Aerospace Inc	20190612	23	23.04	22.56	22.66	3782093	22.5923	down	down	correct
HXL.US	Hexcel Corporation	20190612	77.21	77.45	76.67	77.31	254513	76.7982	up	up	correct
HY.US	Hyster	20190612	48.7	48.94	48.155	48.53	31017	45.6598	down	down	correct
HYB.US	The New America High Income Fund Inc	20190612	8.7	8.73	8.67	8.67	110595	7.1954	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190612	14.89	15.03	14.83	14.86	41201	12.2269	down	up	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20190612	10.52	10.54	10.48	10.5	168095	8.4894	down	down	correct
HZN.US	Horizon Global Corporation	20190612	4	4.1	3.91	4.02	87747	4.02	up	up	correct
HZO.US	MarineMax Inc	20190612	16.54	16.55	15.86	16.09	304942	16.09	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190612	8.8	8.8	8.66	8.7	32807	7.0611	down	up	incorrect
IAG.US	IAMGOLD Corporation	20190612	2.75	2.78	2.74	2.77	2831400	2.77	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190612	52.71	53.34	52.25	53.17	4039	50.7417	up	up	correct
IBM.US	International Business Machines Corporation	20190612	135.4382	135.8179	134.2892	134.7488	2254741	113.8383	down	down	correct
IBN.US	ICICI Bank Limited	20190612	11.99	12.03	11.91	11.92	3428332	11.8564	down	down	correct
IBP.US	Installed Building Products Inc	20190612	52.92	53.92	52.71	53.13	95568	52.6096	up	up	correct
ICD.US	Independence Contract Drilling Inc	20190612	1.83	1.86	1.78	1.79	6451	35.8	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190612	84.93	85.48	84.75	85.48	1431017	82.7133	up	up	correct
ICL.US	ICL Group Ltd	20190612	5.12	5.18	5.0955	5.16	60861	4.4381	up	up	correct
IDA.US	IDACORP Inc	20190612	103.94	104.27	103.57	103.87	268509	96.8542	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190612	12	12	11.91	11.97	30661	9.9994	down	down	correct
IDT.US	IDT Corporation	20190612	7.59	8.16	7.55	8.08	165142	8.08	up	up	correct
IEX.US	IDEX Corporation	20190612	162.02	163.29	159.35	160.3	330971	155.8674	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190612	151.57	152.58	150.75	151.6	744603	141.8724	up	down	incorrect
IFN.US	The India Fund Inc	20190612	21.87	21.87	21.76	21.76	64189	15.7294	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190612	10.41	10.41	10.31	10.39	76700	8.3655	down	up	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190612	6.37	6.4	6.34	6.37	236026	5.2973
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190612	21.74	21.74	21.44	21.64	20970	19.4976	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190612	7.54	7.549	7.48	7.52	278786	6.0609	down	up	incorrect
IGT.US	International Game Technology PLC	20190612	13.34	13.48	13.01	13.26	2196653	12.388	down	up	incorrect
IHC.US	Independence Holding Company	20190612	37.54	37.98	37.27	37.56	5200	36.3783	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190612	7.65	7.67	7.56	7.58	45824	6.1867	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20190612	67.44	67.47	66.972	67.13	57162	65.1907	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190612	10.33	10.36	10.3	10.36	41786	8.7931	up	down	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20190612	10.6	10.6	10.1	10.2	19277	8.7191	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190612	21.33	21.4001	21.15	21.27	9067	20.4274	down	down	correct
IIIN.US	Insteel Industries Inc	20190612	18.83	19.06	18.6	18.94	52895	16.735	up	down	incorrect
IIM.US	Invesco Value Municipal Income Trust	20190612	15.24	15.2499	15.21	15.24	98321	13.5029
IIPR.US	PA	20190612	30.93	30.93	30.93	30.93	423	25.9514
IMAX.US	IMAX Corporation	20190612	19.91	20.0196	19.39	19.56	403875	19.56	down	down	correct
INFO.US	IHS Markit Ltd	20190612	59.63	59.93	59.29	59.45	976727	58.4815	down	down	correct
INFY.US	Infosys Limited	20190612	10.82	10.9	10.77	10.8	7234832	10.0714	down	down	correct
ING.US	ING Groep N.V	20190612	11.37	11.4	11.24	11.25	2510392	10.3913	down	down	correct
INGR.US	Ingredion Incorporated	20190612	80.36	81.52	80.36	81.18	607110	75.1994	up	up	correct
INN.US	Summit Hotel Properties Inc	20190612	11.73	11.84	11.64	11.67	424126	11.1409	down	down	correct
INS.US	Intelligent Systems Corporation	20190612	25.5	27.48	25	27.34	99681	27.34	up	up	correct
INSI.US	Insight Select Income Fund	20190612	19.8	19.8	19.34	19.57	8940	16.6866	down	down	correct
INSP.US	Inspire Medical Systems Inc	20190612	56.8	56.8	55.18	56	330151	56	down	down	correct
INSW.US	PA	20190612	25.55	25.66	25.52	25.52	857	23.4751	down	down	correct
INT.US	World Fuel Services Corporation	20190612	33	33.315	32.915	33.17	432872	31.9969	up	up	correct
INVH.US	Invitation Homes Inc	20190612	26.96	27.085	26.88	26.97	2813912	25.6831	up	up	correct
IO.US	ION Geophysical Corporation	20190612	8.02	8.02	7.3	7.31	166967	7.31	down	down	correct
IP.US	International Paper Company	20190612	44.07	44.15	43.325	43.52	2730788	36.83	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20190612	21.79	21.93	21.645	21.87	4284821	19.6377	up	down	incorrect
IPI.US	Intrepid Potash Inc	20190612	3.25	3.265	3.2	3.24	30808	32.4	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20190612	12.36	12.36	12.32	12.35	72612	10.9164	down	down	correct
IQV.US	IQVIA Holdings Inc	20190612	139.44	140.23	137.79	139.9	1142596	139.9	up	up	correct
IR.US	Ingersoll Rand Inc	20190612	33.66	33.83	32.96	33.09	1105039	30.652	down	down	correct
IRL.US	The New Ireland Fund Inc	20190612	9.0199	9.0199	8.9325	9	3878	7.0381	down	down	correct
IRM.US	Iron Mountain Incorporated	20190612	31.56	31.86	31.48	31.64	2490660	25.9001	up	up	correct
IRT.US	Independence Realty Trust Inc	20190612	11.51	11.68	11.51	11.63	279534	10.3606	up	down	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20190612	14.36	14.43	14.36	14.37	90094	11.6287	up	down	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20190612	25.9	25.93	25.8457	25.9	42639	25.5211
IT.US	Gartner Inc	20190612	157.64	158.16	156.97	157.28	185001	157.28	down	down	correct
ITCB.US	Itaú Corpbanca	20190612	12.79	12.7927	12.2265	12.2265	24039	10.8002	down	down	correct
ITGR.US	Integer Holdings Corporation	20190612	77.4	78.52	76.93	78.15	162016	78.15	up	down	incorrect
ITT.US	ITT Inc	20190612	61.77	61.99	61.38	61.87	252778	60.2728	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20190612	9.0134	9.1533	8.9235	8.9535	17964039	6.6655	down	up	incorrect
ITW.US	Illinois Tool Works Inc	20190612	152.25	152.67	149.915	150.5	1254882	141.6208	down	down	correct
IVC.US	Invacare Corporation	20190612	5.21	5.29	5.04	5.12	289305	5.0807	down	up	incorrect
IVH.US	Ivy Funds	20190612	13.6	13.63	13.56	13.62	63518	10.9152	up	up	correct
IVR.US	PC	20190612	25.65	25.82	25.48	25.81	19935	21.18	up	up	correct
IVZ.US	Invesco Ltd	20190612	20.61	20.65	20.235	20.47	3447786	18.0859	down	down	correct
IX.US	ORIX Corporation	20190612	72.69	72.69	72.03	72.27	30983	67.2549	down	down	correct
J.US	Jacobs Engineering Group Inc	20190612	78.02	78.52	77.4874	77.84	905083	76.3692	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20190612	10.46	10.46	10.3	10.42	10819	10.42	down	up	incorrect
JBGS.US	JBG SMITH Properties	20190612	40.06	40.24	39.88	40.03	592527	37.3573	down	up	incorrect
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190612	27.1957	27.4662	27.1957	27.4662	600	24.0309	up	up	correct
JBL.US	Jabil Inc	20190612	26.67	26.99	26.48	26.95	814695	26.4083	up	up	correct
JBT.US	John Bean Technologies Corporation	20190612	113.54	114.52	112.68	113.78	94731	112.7708	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190612	13.77	13.83	13.75	13.81	42107	11.0845	up	down	incorrect
JCI.US	Johnson Controls International plc	20190612	38.99	40.04	38.95	39.53	8776249	37.1095	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190612	9.8	9.82	9.76	9.82	22939	8.39	up	down	incorrect
JDD.US	Nuveen Diversified Dividend and Income Fund	20190612	10.65	10.75	10.5778	10.75	31963	8.7596	up	up	correct
JEF.US	Jefferies Financial Group Inc	20190612	18.11	18.115	17.875	17.97	893509	15.6291	down	down	correct
JELD.US	JELD	20190612	20.3	20.44	20.09	20.29	165583	20.29	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190612	8.81	8.9	8.776	8.88	21574	7.7593	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190612	7.1407	7.1407	7.03	7.04	8228	6.515	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20190612	9.89	9.91	9.8533	9.88	122045	8.1874	down	down	correct
JGH.US	Nuveen Global High Income Fund	20190612	15.33	15.34	15.27	15.31	74732	12.4573	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190612	10.05	10.23	10	10.02	26532	8.7744	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190612	9.83	9.85	9.8	9.84	122555	9.0192	up	up	correct
JHG.US	Janus Henderson Group plc	20190612	21.42	21.57	21.24	21.43	1070927	18.6859	up	up	correct
JHI.US	John Hancock Investors Trust	20190612	16.1	16.2179	16.07	16.15	12402	13.2166	up	up	correct
JHS.US	John Hancock Income Securities Trust	20190612	14.19	14.19	14.11	14.11	16793	12.3623	down	down	correct
JHX.US	James Hardie Industries plc	20190612	12.95	13.06	12.83	12.88	11241	12.4109	down	down	correct
JILL.US	J.Jill Inc	20190612	1.6	1.64	1.54	1.62	1082774	8.1	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190612	23.54	24.35	23.14	24.02	626291	24.02	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20190612	133.47	133.8	130.75	132.4	296854	131.8796	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190612	23.2	23.27	23.18	23.23	51144	20.5858	up	up	correct
JMIA.US	Jumia Technologies AG	20190612	22.42	25.325	22.41	24.75	879010	24.75	up	up	correct
JMM.US	Nuveen Multi	20190612	7.2739	7.2739	7.2525	7.2525	770	6.4177	down	down	correct
JMP.US	JMP Group LLC	20190612	3.9	3.91	3.89	3.9	25124	3.689
JNJ.US	Johnson & Johnson	20190612	140.3	142.91	140.3	141.68	9216636	132.6201	up	down	incorrect
JNPR.US	Juniper Networks Inc	20190612	27.37	27.37	26.89	26.95	2775986	24.8719	down	up	incorrect
JOE.US	The St. Joe Company	20190612	16.25	16.41	16.08	16.12	166285	15.9754	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190612	8.43	8.47	8.35	8.38	36361	6.9134	down	down	correct
JP.US	Jupai Holdings Limited	20190612	2.36	2.43	2.26	2.27	78878	2.27	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190612	9.73	9.76	9.71	9.73	172892	8.095
JPI.US	Nuveen Preferred and Income Term Fund	20190612	23.59	23.64	23.42	23.5	59803	19.7834	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190612	9.45	9.47	9.37	9.43	392281	7.9367	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190612	23.79	23.895	23.75	23.7856	8509	20.4036	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190612	7.86	7.9	7.85	7.85	521840	5.7458	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190612	16.51	16.58	16.49	16.54	54118	13.3716	up	down	incorrect
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190612	9.75	9.82	9.7323	9.77	137564	8.0973	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20190612	10.5	10.55	10.5	10.55	43950	8.4853	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190612	15.47	15.62	15.45	15.57	36114	12.8641	up	up	correct
JT.US	Jianpu Technology Inc	20190612	4.28	4.3	3.99	4.07	296374	32.56	down	down	correct
JTA.US	Nuveen Tax	20190612	11.41	11.43	11.36	11.42	30686	9.472	up	up	correct
JTD.US	Nuveen Tax	20190612	16.51	16.61	16.4644	16.61	38316	13.593	up	up	correct
JW.US	B	20190612	44.61	47.16	44.61	47.02	4231	44.3433	up	up	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190612	44.61	47.16	44.61	47.02	4231	43.5258	up	up	correct
JWN.US	Nordstrom Inc	20190612	32.82	33.01	32.01	32.14	2323734	31.0179	down	down	correct
K.US	Kellogg Company	20190612	55.97	56.525	55.97	56.22	2087831	51.3638	up	up	correct
KAI.US	Kadant Inc	20190612	87.66	88.49	87.4	88.32	43163	86.4851	up	up	correct
KAMN.US	Kaman Corporation	20190612	58.51	59.225	58.08	59.15	58101	56.5162	up	up	correct
KAR.US	KAR Auction Services Inc	20190612	60.2012	60.561	59.9497	60.2312	1001337	22.132	up	up	correct
KB.US	KB Financial Group Inc	20190612	38.06	38.16	37.81	38.04	140568	35.0556	down	down	correct
KBH.US	KB Home	20190612	26.07	26.36	25.91	25.98	896357	25.1306	down	up	incorrect
KBR.US	KBR Inc	20190612	23.41	23.76	23.263	23.73	1158054	22.8519	up	up	correct
KEN.US	Kenon Holdings Ltd	20190612	19.93	20.55	19.93	20.55	2533	16.0247	up	up	correct
KEP.US	Korea Electric Power Corporation	20190612	11.07	11.185	11.06	11.17	160032	10.6623	up	up	correct
KEX.US	Kirby Corporation	20190612	81.03	81.63	79.24	79.36	435426	79.36	down	down	correct
KEY.US	PK	20190612	25.03	25.03	25.03	25.03	0	21.7537
KEYS.US	Keysight Technologies Inc	20190612	83.67	84.4598	83.13	84.36	1424872	84.36	up	up	correct
KF.US	The Korea Fund Inc	20190612	27.74	27.795	27.51	27.51	4614	21.2661	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190612	2.4	2.5507	2.4	2.5	76495	2.5	up	up	correct
KFY.US	Korn Ferry	20190612	45.47	46.78	45.05	46.62	245900	45.3465	up	up	correct
KGC.US	Kinross Gold Corporation	20190612	3.48	3.54	3.46	3.49	7494224	3.3996	up	up	correct
KIM.US	PM	20190612	24.23	24.23	24.11	24.22	12634	21.3041	down	down	correct
KIO.US	KKR Income Opportunities Fund	20190612	15.86	15.86	15.71	15.8	74345	12.3753	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20190612	38.12	39.76	38.1	38.93	1934115	37.7013	up	up	correct
KLR.US	Kaleyra Inc	20190612	10.4	10.4	10.4	10.4	100	10.4
KMB.US	Kimberly	20190612	135.68	136.5	135.0612	136.31	1244905	126.057	up	up	correct
KMI.US	Kinder Morgan Inc	20190612	20.59	20.66	20.31	20.38	13500740	17.3899	down	down	correct
KMPR.US	Kemper Corporation	20190612	87	87.4	85.66	85.75	249632	82.2256	down	down	correct
KMT.US	Kennametal Inc	20190612	32.99	33.25	32.57	33.17	595340	31.173	up	up	correct
KMX.US	CarMax Inc	20190612	81.41	82.15	80.65	82.04	1369060	82.04	up	down	incorrect
KN.US	Knowles Corporation	20190612	17.36	17.45	17.08	17.11	511058	17.11	down	down	correct
KNL.US	Knoll Inc	20190612	21.25	21.62	21.13	21.54	136152	20.3944	up	down	incorrect
KNOP.US	KNOT Offshore Partners LP	20190612	19.01	19.06	18.87	18.94	49426	14.019	down	down	correct
KNX.US	Knight	20190612	30.91	31.22	30.56	31.09	1730682	30.501	up	up	correct
KO.US	The Coca	20190612	51.5	52.135	51.47	51.64	11088120	47.3282	up	up	correct
KODK.US	Eastman Kodak Company	20190612	2.35	2.35	2.27	2.31	106387	2.31	down	down	correct
KOF.US	Coca	20190612	64.72	65.58	64.4	64.59	65764	57.3273	down	down	correct
KOP.US	Koppers Holdings Inc	20190612	29.03	29.17	28.3	28.37	92202	28.37	down	up	incorrect
KOS.US	Kosmos Energy Ltd	20190612	5.73	5.82	5.68	5.69	4217700	5.5118	down	down	correct
KR.US	The Kroger Co	20190612	24.61	24.985	24.53	24.63	6805011	23.3304	up	down	incorrect
KRA.US	Kraton Corporation	20190612	25.95	26.15	25.52	25.72	132412	25.72	down	down	correct
KRC.US	Kilroy Realty Corporation	20190612	74.98	76.35	74.34	76.23	438547	70.6976	up	up	correct
KRG.US	Kite Realty Group Trust	20190612	15.6	15.69	15.555	15.58	429590	13.6275	down	down	correct
KRO.US	Kronos Worldwide Inc	20190612	14.28	14.48	14.18	14.35	170510	12.4707	up	down	incorrect
KRP.US	Kimbell Royalty Partners LP	20190612	16.13	16.418	15.86	16.15	60104	12.6244	up	down	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20190612	11.8	11.88	11.8	11.82	16088	10.4724	up	up	correct
KSS.US	Kohl's Corporation	20190612	47.66	48.3625	47.6296	47.97	3734390	44.2241	up	up	correct
KSU.US	P	20190612	26.94	26.94	26.94	26.94	132	25.1106
KT.US	KT Corporation	20190612	11.98	12.08	11.9	12.05	1068173	10.9759	up	up	correct
KTB.US	Kontoor Brands Inc	20190612	28.22	29.14	27.16	27.16	1130320	24.9132	down	up	incorrect
KTF.US	DWS Municipal Income Trust	20190612	11.25	11.25	11.18	11.22	40023	10.0015	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190612	30.9304	31.155	30.9304	31.155	3100	26.7083	up	up	correct
KW.US	Kennedy	20190612	20.35	20.46	20.26	20.42	321065	18.0949	up	down	incorrect
KWR.US	Quaker Chemical Corporation	20190612	196.99	199.78	196.2	199.14	83316	195.1961	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190612	15.16	15.3	15.09	15.15	259305	11.4448	down	down	correct
L.US	Loews Corporation	20190612	53.56	53.71	53.24	53.3	626448	52.5946	down	down	correct
LAC.US	Lithium Americas Corp	20190612	3.88	3.91	3.78	3.82	64610	3.82	down	down	correct
LAD.US	Lithia Motors Inc	20190612	118.4	118.75	115.84	118	159581	116.1087	down	down	correct
LADR.US	Ladder Capital Corp	20190612	16	16.2	15.9	16.19	620852	13.5385	up	up	correct
LAIX.US	LAIX Inc	20190612	9.65	9.6535	9.58	9.61	4374	9.61	down	down	correct
LAZ.US	Lazard Ltd	20190612	34.64	34.69	33.41	33.72	783100	29.8197	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20190612	13.8	13.84	13.2	13.2	746800	12.9543	down	down	correct
LC.US	LendingClub Corporation	20190612	2.93	3.015	2.92	2.93	336461	14.65
LCI.US	Lannett Company Inc	20190612	5.49	5.51	5.16	5.42	832734	5.42	down	down	correct
LCII.US	LCI Industries	20190612	90.81	90.81	87.53	87.81	127585	82.4563	down	down	correct
LDOS.US	Leidos Holdings Inc	20190612	78.4	79.25	78.04	79.25	861324	76.0886	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190612	24.73	24.77	24.6	24.61	52350	20.1709	down	up	incorrect
LEA.US	Lear Corporation	20190612	135.39	136.55	134.895	135.7	606836	131.4371	up	up	correct
LEAF.US	Leaf Group Ltd	20190612	6.75	6.93	6.75	6.9	17472	6.9	up	up	correct
LEG.US	Leggett & Platt Incorporated	20190612	37.72	37.94	37.52	37.83	892414	34.0305	up	down	incorrect
LEJU.US	Leju Holdings Limited	20190612	1.28	1.34	1.2764	1.31	12997	1.31	up	down	incorrect
LEN.US	Lennar Corporation	20190612	52.15	53.07	52.025	52.09	1746570	50.9693	down	down	correct
LENB.US	Lennar Corporation	20190612	41.79	42.18	41.44	41.51	36893	40.5217	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190612	8.23	8.24	8.16	8.2	66419	7.2208	down	up	incorrect
LEVI.US	Levi Strauss & Co	20190612	20.95	21.13	20.5	20.63	736479	20.0553	down	down	correct
LFC.US	China Life Insurance Company Limited	20190612	11.69	11.69	11.56	11.56	287563	10.4638	down	down	correct
LGF.US	B	20190612	12.45	12.57	11.83	11.83	1219477	11.83	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20190612	13.34	13.41	12.66	12.7	1425757	12.7	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190612	15.74	15.74	15.57	15.59	12904	12.5491	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190612	166.28	166.66	163.83	166.47	683291	166.47	up	up	correct
LHX.US	L3Harris Technologies Inc	20190612	188.77	189.75	185.84	188.73	1217191	180.5782	down	up	incorrect
LII.US	Lennox International Inc	20190612	279.83	282.79	277.23	280.64	230125	272.1707	up	up	correct
LIN.US	Linde plc	20190612	201.58	202.28	200.97	201.69	1956258	193.7176	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190612	1.46	1.5	1.46	1.46	14700	1.46
LL.US	Lumber Liquidators Holdings Inc	20190612	11.08	11.14	10.96	10.99	520014	10.99	down	up	incorrect
LLY.US	Eli Lilly and Company	20190612	112.5	115.5	112.5	115.24	3793939	110.0443	up	up	correct
LMT.US	Lockheed Martin Corporation	20190612	344.23	346.14	342.32	345.51	1132227	323.1124	up	up	correct
LNC.US	Lincoln National Corporation	20190612	63.82	64.21	62.87	62.95	1090378	57.9808	down	down	correct
LND.US	BrasilAgro	20190612	4.12	4.18	4.0987	4.11	4540	3.4712	down	down	correct
LNN.US	Lindsay Corporation	20190612	78.58	79.8	78.3	79.36	130212	77.2072	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190612	11.35	12.49	11.33	12.04	1535044	11.3562	up	up	correct
LOW.US	Lowe's Companies Inc	20190612	96.21	97.04	96.14	96.33	2878911	92.36	up	up	correct
LPG.US	Dorian LPG Ltd	20190612	7.81	7.81	7.64	7.75	143094	7.1584	down	down	correct
LPI.US	Laredo Petroleum Inc	20190612	2.62	2.65	2.49	2.52	244674	50.4	down	down	correct
LPL.US	LG Display Co. Ltd	20190612	7.18	7.21	7.13	7.15	156040	7.15	down	down	correct
LPX.US	Louisiana	20190612	24.05	24.665	24.01	24.6	2776287	23.5494	up	down	incorrect
LRN.US	Stride Inc	20190612	30.85	31.44	30.7	31.12	114264	31.12	up	up	correct
LSI.US	Life Storage Inc	20190612	98.43	99.16	97.7	97.97	602577	59.5626	down	down	correct
LTC.US	LTC Properties Inc	20190612	45.36	45.78	45.16	45.44	216657	39.1042	up	down	incorrect
LTHM.US	Livent Corporation	20190612	7.21	7.28	6.76	6.79	1637800	6.79	down	down	correct
LUB.US	Luby's Inc	20190612	1.3547	1.3547	1.3	1.33	51903	0.8095	down	down	correct
LUMN.US	Lumen Technologies Inc	20190612	10.62	10.84	10.52	10.77	12741880	8.9305	up	up	correct
LUV.US	Southwest Airlines Co	20190612	50.59	51.11	50.42	50.81	2572791	50.2716	up	up	correct
LVS.US	Las Vegas Sands Corp	20190612	58.16	58.49	56.78	57.04	4447926	53.85	down	down	correct
LW.US	Lamb Weston Holdings Inc	20190612	62.14	62.6062	61.24	61.37	691267	59.394	down	up	incorrect
LXFR.US	Luxfer Holdings PLC	20190612	22.67	22.715	22.31	22.36	160623	20.7746	down	down	correct
LXP.US	PC	20190612	53.31	53.5803	53	53.2	3159	46.0594	down	down	correct
LXU.US	LSB Industries Inc	20190612	3.29	3.37	3.12	3.31	123972	2.5462	up	up	correct
LYB.US	LyondellBasell Industries N.V	20190612	84.77	85.85	84.36	85.39	3385198	76.3043	up	down	incorrect
LYG.US	Lloyds Banking Group plc	20190612	2.92	2.93	2.87	2.88	5871503	2.5345	down	up	incorrect
LYV.US	Live Nation Entertainment Inc	20190612	63.03	63.46	62.87	63.39	907074	63.39	up	up	correct
LZB.US	La	20190612	30.68	31.04	30.2008	30.45	342058	29.3784	down	down	correct
M.US	Macy's Inc	20190612	21.89	22.01	21.26	21.45	8994480	19.077	down	up	incorrect
MA.US	Mastercard Incorporated	20190612	262.45	264.21	261.36	263.85	2295582	260.5212	up	up	correct
MAA.US	PI	20190612	64.45	64.45	64.45	64.45	595	53.8394
MAC.US	The Macerich Company	20190612	34.82	35.22	34.39	34.76	1363695	29.1126	down	up	incorrect
MAIN.US	Main Street Capital Corporation	20190612	40.75	41.17	40.67	41.15	240503	34.315	up	up	correct
MAN.US	ManpowerGroup Inc	20190612	90.5	90.84	88.98	90.67	688982	85.1301	up	up	correct
MANU.US	Manchester United plc	20190612	17.8	18.18	17.8	17.92	13611	17.4294	up	up	correct
MAS.US	Masco Corporation	20190612	37.97	38.35	37.745	38.17	1718422	36.8644	up	up	correct
MATX.US	Matson Inc	20190612	36.13	36.67	36.13	36.63	61833	34.8622	up	down	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190612	10.71	10.76	10.7	10.74	87089	9.5408	up	up	correct
MAXR.US	Maxar Technologies Inc	20190612	6.04	6.05	5.86	5.97	1128401	5.9272	down	down	correct
MBI.US	MBIA Inc	20190612	9.08	9.16	8.97	9.11	526850	9.11	up	up	correct
MBSC.US	UN	20190612	20.2	20.2	20.2	20.2	200	20.2
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190612	8.47	8.47	8.28	8.3	2108728	5.8472	down	up	incorrect
MC.US	Moelis & Company	20190612	33.19	33.67	33.03	33.65	517720	26.3657	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190612	14.28	14.3	14.21	14.24	79456	12.7864	down	up	incorrect
MCB.US	Metropolitan Bank Holding Corp	20190612	40.56	41.37	40.505	40.93	8648	40.93	up	up	correct
MCD.US	McDonald's Corporation	20190612	204.49	205.49	203.7	204.93	2874338	193.2	up	up	correct
MCI.US	Barings Corporate Investors	20190612	15.45	15.6849	15.4	15.6849	6314	13.1549	up	up	correct
MCK.US	McKesson Corporation	20190612	132.21	134.19	131.92	134.02	1133383	130.6666	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190612	6.58	6.6158	6.55	6.57	24213	4.889	down	down	correct
MCO.US	Moody's Corporation	20190612	189.48	191.225	188.49	190.82	688949	186.9991	up	up	correct
MCR.US	MFS Charter Income Trust	20190612	8.06	8.08	8.05	8.07	62815	6.5004	up	up	correct
MCS.US	The Marcus Corporation	20190612	33.83	34.39	33.4901	33.66	108619	33.1231	down	down	correct
MCY.US	Mercury General Corporation	20190612	59.77	60.14	59.33	59.83	212398	52.7974	up	up	correct
MD.US	MEDNAX Inc	20190612	26.21	26.21	25.62	25.93	813871	25.93	down	up	incorrect
MDC.US	M.D.C. Holdings Inc	20190612	33.31	33.69	33.14	33.28	303576	28.3779	down	up	incorrect
MDLQ.US	Medley LLC	20190612	16.65	16.65	16.0988	16.0988	6085	11.7161	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20190612	16.73	16.73	16.07	16.25	2046	11.4825	down	down	correct
MDP.US	Meredith Corporation	20190612	51.26	51.87	51.08	51.76	360773	49.1592	up	up	correct
MDT.US	Medtronic plc	20190612	97.53	97.98	97.19	97.53	3108782	91.8524
MDU.US	MDU Resources Group Inc	20190612	25.15	25.62	25.0449	25.61	1075999	23.7408	up	up	correct
MEC.US	Mayville Engineering Company Inc	20190612	12.92	13.4	12.355	13.36	375700	13.36	up	up	correct
MED.US	Medifast Inc	20190612	139.69	142.65	138.83	141.87	111469	130.0651	up	up	correct
MEI.US	Methode Electronics Inc	20190612	26.43	26.64	26.19	26.33	193799	25.4731	down	down	correct
MER.US	PK	20190612	26.63	26.74	26.61	26.74	15900	24.0382	up	up	correct
MFC.US	Manulife Financial Corporation	20190612	17.65	17.65	17.3601	17.38	1064408	15.3652	down	down	correct
MFG.US	Mizuho Financial Group Inc	20190612	2.75	2.77	2.74	2.75	12181149	2.4874
MFGP.US	Micro Focus International plc	20190612	25.37	25.5	25.27	25.37	321075	20.9548
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190612	13.1	13.15	13.06	13.15	68792	11.8279	up	up	correct
MFM.US	MFS Municipal Income Trust	20190612	6.92	6.92	6.89	6.91	47909	6.1404	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20190612	25.84	25.93	25.83	25.856	5573	22.7669	up	up	correct
MFV.US	MFS Special Value Trust	20190612	5.72	5.72	5.7	5.71	6377	4.5235	down	down	correct
MG.US	Mistras Group Inc	20190612	13.66	13.7	13.54	13.56	43607	13.56	down	up	incorrect
MGA.US	Magna International Inc	20190612	45.78	46.13	45.38	45.69	754086	42.7479	down	down	correct
MGF.US	MFS Government Markets Income Trust	20190612	4.64	4.68	4.6182	4.62	125929	4.0344	down	down	correct
MGM.US	MGM Resorts International	20190612	27.87	28.03	27.52	27.7	4795787	27.2447	down	down	correct
MGP.US	MGM Growth Properties LLC	20190612	30.68	30.85	30.5	30.73	420071	26.1381	up	up	correct
MGR.US	Affiliated Managers Group Inc	20190612	25.53	25.53	25.42	25.48	33897	22.1931	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190612	23.37	23.715	23.29	23.58	34545	19.9652	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20190612	11.15	11.17	10.67	10.73	1337655	10.6705	down	up	incorrect
MH.US	PD	20190612	4.97	5.19	4.96	5.19	2486	5.19	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190612	16.58	16.58	16.5	16.53	9500	14.6828	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190612	7.5	7.52	7.4644	7.51	43896	6.8546	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190612	12.33	12.33	12.2284	12.3	52462	10.9302	down	down	correct
MHK.US	Mohawk Industries Inc	20190612	149.31	150	148	149	576292	149	down	up	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190612	14.78	14.86	14.66	14.66	8393	13.4648	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190612	13.14	13.15	13.12	13.14	40890	11.7406
MHNC.US	Maiden Holdings North America Ltd	20190612	19.05	19.5	18.15	19.36	15851	15.5932	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20190612	40.87	41.05	40.29	40.84	350500	2.2479	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190612	3.81	3.82	3.8	3.8	137882	3.1067	down	up	incorrect
MIXT.US	MiX Telematics Limited	20190612	15.58	15.79	15.43	15.55	46743	14.7417	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190612	13.74	13.76	13.72	13.74	22633	12.2678
MKC.US	V	20190612	78.165	78.165	78.165	78.165	400	75.3283
MKL.US	Markel Corporation	20190612	1079.53	1083.73	1075	1078.84	27319	1078.84	down	up	incorrect
MLI.US	Mueller Industries Inc	20190612	28.17	28.49	28.02	28.06	152933	27.1347	down	down	correct
MLM.US	Martin Marietta Materials Inc	20190612	221.52	221.52	217.66	219.52	729136	215.0614	down	up	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20190612	9.95	10.11	9.95	10.11	2949	10.11	up	up	correct
MLR.US	Miller Industries Inc	20190612	27.59	28.04	27.5501	27.96	22943	26.526	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20190612	98.6	99	97.929	98.17	1673267	94.1587	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190612	20.64	20.64	20.53	20.56	30164	18.1597	down	down	correct
MMI.US	Marcus & Millichap Inc	20190612	31.13	31.4	30.885	30.95	114747	30.95	down	down	correct
MMM.US	3M Company	20190612	169.87	170.15	168.59	169.01	2166416	155.1545	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190612	63.03	63.32	62.76	63.05	666828	50.7984	up	up	correct
MMS.US	Maximus Inc	20190612	74.58	75.58	74.32	75.56	244738	72.9031	up	up	correct
MMT.US	MFS Multimarket Income Trust	20190612	5.77	5.79	5.77	5.78	97008	4.7706	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190612	13.73	13.82	13.73	13.79	53649	12.4193	up	down	incorrect
MN.US	Manning & Napier Inc	20190612	1.8	1.82	1.75	1.77	87896	1.6648	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190612	15	15	14.9556	14.98	15117	13.5128	down	down	correct
MNR.US	PC	20190612	24.4	24.4	24.2835	24.2855	22578	20.8456	down	down	correct
MNRL.US	Brigham Minerals Inc	20190612	20.94	21.07	20.33	20.47	159100	16.6599	down	down	correct
MO.US	Altria Group Inc	20190612	51.44	52.04	51.12	51.59	6698582	41.7416	up	up	correct
MOD.US	Modine Manufacturing Company	20190612	13.96	14.15	13.74	13.82	203137	13.82	down	down	correct
MODN.US	Model N Inc	20190612	18.75	18.98	18.65	18.71	143859	18.71	down	down	correct
MOG.US	A	20190612	86.77	87.88	86.17	87.65	68928	85.1985	up	up	correct
MOGU.US	MOGU Inc	20190612	4.1	4.1	3.81	3.81	95683	3.81	down	down	correct
MOH.US	Molina Healthcare Inc	20190612	151.46	151.855	147.02	147.91	624950	147.91	down	down	correct
MOS.US	The Mosaic Company	20190612	22.29	22.845	22.16	22.66	4503100	22.0889	up	down	incorrect
MOV.US	Movado Group Inc	20190612	25.6	25.735	24.82	25.01	118509	23.7988	down	up	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190612	14.04	14.09	13.96	13.96	40770	12.5053	down	down	correct
MPC.US	Marathon Petroleum Corporation	20190612	47.64	47.89	46.905	46.97	6602294	41.8502	down	up	incorrect
MPLX.US	MPLX LP	20190612	31.35	31.605	31.23	31.25	1060255	22.8735	down	down	correct
MPV.US	Barings Participation Investors	20190612	16.1668	16.2193	16.12	16.1894	9614	13.7651	up	up	correct
MPW.US	Medical Properties Trust Inc	20190612	17.81	17.97	17.765	17.87	2256864	15.6517	up	up	correct
MPX.US	Marine Products Corporation	20190612	14.12	14.585	14.12	14.53	12081	13.385	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190612	12.45	12.499	12.43	12.47	143680	11.1231	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190612	14.53	14.53	14.47	14.53	43745	12.9139
MRC.US	MRC Global Inc	20190612	15.87	15.91	15.59	15.65	308237	15.65	down	up	incorrect
MRK.US	Merck & Co. Inc	20190612	83.0768	84.2059	83.0768	83.6464	10551350	73.1613	up	down	incorrect
MRO.US	Marathon Oil Corporation	20190612	13.21	13.2867	12.9628	13.02	11110740	12.5993	down	down	correct
MSA.US	MSA Safety Incorporated	20190612	102.31	103.245	101.87	102.71	102826	99.5304	up	down	incorrect
MSB.US	Mesabi Trust	20190612	29.44	29.5814	28.95	29.11	31360	23.2217	down	up	incorrect
MSC.US	Studio City International Holdings Limited	20190612	19.36	19.7825	19.36	19.7825	308	19.7825	up	down	incorrect
MSCI.US	MSCI Inc	20190612	235.68	237.32	233.69	234.85	523609	229.9899	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190612	9.29	9.32	9.25	9.27	46269	8.0408	down	up	incorrect
MSGS.US	W	20190612	288.25	289.95	286.09	287.94	66544	286.0612	down	down	correct
MSI.US	Motorola Solutions Inc	20190612	160.92	161.53	160	161.31	911862	154.7799	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20190612	72.56	73.08	71.7	72.1	295137	58.5274	down	down	correct
MT.US	ArcelorMittal	20190612	16.68	16.75	16.41	16.43	2887701	16.2779	down	down	correct
MTB.US	M&T Bank Corporation	20190612	167.95	168.49	165.25	165.45	548305	152.6644	down	down	correct
MTD.US	Mettler	20190612	806.63	810.35	802.42	808.46	124390	808.46	up	down	incorrect
MTDR.US	Matador Resources Company	20190612	17.01	17.1	16.45	16.51	2708420	16.4457	down	down	correct
MTG.US	MGIC Investment Corporation	20190612	14	14.04	13.82	13.84	3079732	13.1151	down	down	correct
MTH.US	Meritage Homes Corporation	20190612	51.6	52.14	51.39	51.71	152206	51.71	up	down	incorrect
MTL.US	P	20190612	0.86	0.8985	0.8223	0.8973	19134	0.8973	up	up	correct
MTN.US	Vail Resorts Inc	20190612	232	236.72	230.01	236.04	271092	226.7422	up	up	correct
MTOR.US	Meritor Inc	20190612	22.67	22.95	22.33	22.77	974717	22.77	up	up	correct
MTR.US	Mesa Royalty Trust	20190612	12.5196	12.5196	12.5196	12.5196	676	10.9661
MTRN.US	Materion Corporation	20190612	65.29	65.29	63.41	63.71	92482	62.5605	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190612	21.83	21.83	21.67	21.75	24477	20.4226	down	up	incorrect
MTW.US	The Manitowoc Company Inc	20190612	15.3	15.45	15.1	15.14	198255	15.14	down	down	correct
MTX.US	Minerals Technologies Inc	20190612	57.38	57.78	56.845	57.4	100040	56.9178	up	up	correct
MTZ.US	MasTec Inc	20190612	49.04	49.29	48.53	48.84	368460	48.84	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190612	15.32	15.57	15.2	15.51	31273	13.7652	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190612	13.68	13.68	13.61	13.65	82816	12.2681	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190612	12.39	12.4099	12.36	12.37	44378	11.0295	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190612	4.73	4.75	4.67	4.68	1481428	4.3208	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190612	14.91	14.93	14.85	14.86	18319	13.6816	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190612	13.99	14.04	13.96	14.04	53996	12.6227	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190612	13.92	13.98	13.91	13.95	28550	12.3069	up	up	correct
MUR.US	Murphy Oil Corporation	20190612	23.4	23.56	23.03	23.13	2109660	21.0255	down	down	correct
MUSA.US	Murphy USA Inc	20190612	82.91	84.12	82.86	83.9	222703	83.1516	up	up	correct
MUX.US	McEwen Mining Inc	20190612	1.48	1.55	1.46	1.54	2402117	1.54	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20190612	9.12	9.12	9.08	9.12	103621	8.1188
MVO.US	MV Oil Trust	20190612	7.45	7.51	7.4	7.46	10556	5.4277	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190612	14.69	14.69	14.59	14.61	8285	12.9571	down	down	correct
MWA.US	Mueller Water Products Inc	20190612	9.55	9.63	9.51	9.6	368942	9.1788	up	down	incorrect
MX.US	Magnachip Semiconductor Corporation	20190612	10.49	10.7	9.58	9.9	1588715	9.9	down	up	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20190612	10.95	11	10.94	10.95	2697	10.95
MXF.US	The Mexico Fund Inc	20190612	13.85	13.92	13.78	13.85	12909	12.54
MXL.US	MaxLinear Inc	20190612	22.06	22.06	21.62	21.85	171481	21.85	down	up	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20190612	13.98	14	13.9105	14	61126	12.5999	up	down	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20190612	14.45	14.45	14.37	14.43	53673	12.7838	down	down	correct
MYE.US	Myers Industries Inc	20190612	18.45	18.655	18.31	18.44	110707	16.8828	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190612	13.18	13.18	13.12	13.17	114297	11.8242	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190612	14.9	14.99	14.9	14.95	49721	13.1482	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190612	12.67	12.67	12.64	12.66	74610	11.3351	down	down	correct
MYOV.US	Myovant Sciences Ltd	20190612	9.18	9.18	8.8	8.94	167897	8.94	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190612	14.39	14.39	14.32	14.35	192248	13.6982	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190612	13.85	13.87	13.82	13.84	413103	12.8761	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190612	13.73	13.78	13.73	13.77	30386	12.8866	up	up	correct
NAT.US	Nordic American Tankers Limited	20190612	2.04	2.07	2.0095	2.04	1729749	1.7627
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190612	12.9	13.03	12.9	13.03	11900	12.2558	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190612	21.05	21.13	21.05	21.09	59386	18.3812	up	up	correct
NBHC.US	National Bank Holdings Corporation	20190612	36.49	36.59	36.085	36.16	184724	34.0743	down	down	correct
NBR.US	Nabors Industries Ltd	20190612	2.33	2.37	2.07	2.09	423187	101.2449	down	up	incorrect
NC.US	NACCO Industries Inc	20190612	50.89	50.89	49.32	49.53	11235	46.4064	down	up	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20190612	10.12	10.12	10.05	10.09	27247	9.3269	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190612	53.43	53.95	53.11	53.84	1270675	53.84	up	up	correct
NCR.US	NCR Corporation	20190612	32.7	33.18	31.96	32.08	851882	32.08	down	down	correct
NCV.US	PA	20190612	25.27	25.27	25.06	25.1001	16129	22.1591	down	down	correct
NCZ.US	PA	20190612	24.97	24.97	24.71	24.85	13836	23.5498	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190612	7.14	7.14	6.8613	6.95	168567	49.8773	down	down	correct
NEA.US	Nuveen AMT	20190612	13.63	13.66	13.62	13.64	363135	12.7138	up	up	correct
NEM.US	Newmont Corporation	20190612	35.09	35.665	35.09	35.47	9086359	33.3603	up	up	correct
NEP.US	NextEra Energy Partners LP	20190612	45.46	45.97	45.39	45.62	176264	41.6345	up	down	incorrect
NETI.US	Eneti Inc	20190612	4.3842	4.3842	4.1451	4.1949	27252	37.8663	down	down	correct
NEU.US	NewMarket Corporation	20190612	404.19	407.98	401.65	405.75	32808	383.7557	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190612	14.17	14.17	14.12	14.15	36802	12.9359	down	down	correct
NEW.US	Puxin Limited	20190612	6.77	6.858	6.52	6.83	339149	6.83	up	up	correct
NEWR.US	New Relic Inc	20190612	95.5	96.46	95	96.46	1139407	96.46	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20190612	7.45	7.62	7.17	7.19	596618	7.19	down	up	incorrect
NEXA.US	Nexa Resources S.A	20190612	10.15	10.43	10.11	10.11	70444	9.0753	down	down	correct
NFG.US	National Fuel Gas Company	20190612	53.21	53.5	52.97	53.33	542010	48.3834	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190612	12.22	12.22	12.14	12.17	191106	10.0004	down	down	correct
NGG.US	National Grid plc	20190612	52.17	52.44	52.08	52.13	396201	46.1233	down	down	correct
NGL.US	PC	20190612	25.51	25.69	25.36	25.53	11335	19.3964	up	up	correct
NGS.US	Natural Gas Services Group Inc	20190612	16.25	16.25	15.33	15.48	83112	15.48	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190612	10.73	10.9	10.59	10.88	74327	9.1328	up	up	correct
NGVT.US	Ingevity Corporation	20190612	91.78	92.8	90.62	92.33	196820	92.33	up	down	incorrect
NHI.US	National Health Investors Inc	20190612	78.17	78.66	77.721	78.19	111932	66.8338	up	up	correct
NI.US	PB	20190612	26.79	26.83	26.75	26.8	20819	23.1445	up	down	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190612	13.38	13.41	13.36	13.4	55810	12.6202	up	down	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20190612	21.32	21.4	21.27	21.31	74782	16.9225	down	up	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20190612	10.3088	10.32	10.27	10.31	11001	9.8085	up	down	incorrect
NINE.US	Nine Energy Service Inc	20190612	16.47	16.56	15.51	15.83	246934	15.83	down	down	correct
NIO.US	NIO Inc	20190612	2.62	2.62	2.5	2.55	30099492	2.55	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190612	13.26	13.26	13.26	13.26	830	12.6048
NJR.US	New Jersey Resources Corporation	20190612	48.74	49.53	48.65	49.53	372927	44.9901	up	down	incorrect
NKE.US	NIKE Inc	20190612	83.48	84.02	82.52	82.63	4026188	80.8189	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190612	12.35	12.42	12.31	12.34	7532	11.6142	down	down	correct
NKX.US	Nuveen California AMT	20190612	14.35	14.38	14.32	14.33	74304	13.4194	down	down	correct
NL.US	NL Industries Inc	20190612	3.5199	3.6	3.5199	3.58	6749	3.3149	up	up	correct
NLS.US	Nautilus Inc	20190612	2.45	2.5	2.4	2.42	234910	2.42	down	down	correct
NLSN.US	Nielsen Holdings plc	20190612	22.54	22.81	22.4282	22.8	1124288	21.8003	up	up	correct
NM.US	PH	20190612	6.5	6.5	6.477	6.477	1000	6.477	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20190612	0.1961	0.1961	0.1961	0.1961	7	1.961
NMI.US	Nuveen Municipal Income Fund Inc	20190612	11.26	11.27	11.2427	11.26	10380	10.6288
NMM.US	Navios Maritime Partners L.P	20190612	11.9	11.93	11.76	11.84	33235	10.4589	down	up	incorrect
NMPRG.US	Navios Maritime Holdings Inc	20190612	7.5	7.5	7	7.059	1050	7.059	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20190612	6.5	6.5	6.477	6.477	1000	6.477	down	up	incorrect
NMR.US	Nomura Holdings Inc	20190612	3.31	3.31	3.24	3.27	587698	2.9382	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190612	13.68	13.68	13.65	13.65	1750	12.7907	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190612	12.9299	12.93	12.91	12.92	2620	12.2043	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190612	14.04	14.08	14	14.03	235970	13.2265	down	up	incorrect
NNI.US	Nelnet Inc	20190612	59.06	59.43	58.64	59	59401	57.1846	down	down	correct
NNN.US	National Retail Properties Inc	20190612	54.7	55.34	54.59	55.21	584042	48.9109	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190612	9.92	9.95	9.89	9.9	46122	5.8578	down	down	correct
NOA.US	North American Construction Group Ltd	20190612	10.92	10.98	10.7	10.75	109874	10.43	down	down	correct
NOAH.US	Noah Holdings Limited	20190612	39.41	39.83	38.945	39.47	344339	39.47	up	up	correct
NOC.US	Northrop Grumman Corporation	20190612	301.2	305.28	299.9552	304.85	771468	293.6632	up	up	correct
NOK.US	Nokia Corporation	20190612	5.12	5.13	5.08	5.1	12966950	5.05	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190612	13.6001	14.0017	13.6001	14	15441	13.2203	up	up	correct
NOMD.US	Nomad Foods Limited	20190612	20.8	20.85	20.58	20.63	611270	20.63	down	down	correct
NOV.US	NOV Inc	20190612	20.98	21.18	20.49	20.54	4992574	20.2186	down	down	correct
NOW.US	ServiceNow Inc	20190612	266	270.3446	264.3345	267.88	977790	267.88	up	down	incorrect
NP.US	Neenah Inc	20190612	61.1	61.815	60.7	61.21	39981	56.1872	up	up	correct
NPK.US	National Presto Industries Inc	20190612	92.41	93.905	91.94	93.22	65435	81.9465	up	up	correct
NPO.US	EnPro Industries Inc	20190612	62.09	62.15	61.03	61.42	62148	59.1072	down	up	incorrect
NPTN.US	NeoPhotonics Corporation	20190612	4.18	4.22	4	4.1	603005	4.1	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190612	12.91	13.01	12.91	12.91	23377	12.1856
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190612	13.66	13.7	13.6	13.68	36701	12.6904	up	down	incorrect
NR.US	Newpark Resources Inc	20190612	6.85	6.85	6.52	6.54	421709	6.54	down	up	incorrect
NRG.US	NRG Energy Inc	20190612	34.49	35.1096	34.36	34.5	2622872	32.1805	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190612	20.01	20.2893	19.6338	19.65	66075	15.2828	down	down	correct
NRK.US	Nuveen New York AMT	20190612	13.13	13.17	13.1	13.11	49479	12.5249	down	down	correct
NRP.US	Natural Resource Partners L.P	20190612	37.56	37.7	36.7927	37.33	15342	30.3397	down	down	correct
NRT.US	North European Oil Royalty Trust	20190612	6.74	6.7923	6.7	6.79	6724	5.522	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190612	26.12	26.14	26.09	26.125	83600	22.9985	up	up	correct
NS.US	PC	20190612	24.3	24.3	24.03	24.06	11471	18.8919	down	down	correct
NSA.US	PA	20190612	29.69	29.89	29.53	29.57	275330	26.4703	down	down	correct
NSC.US	Norfolk Southern Corporation	20190612	198.98	200.34	197.24	199.23	1115300	190.4838	up	up	correct
NSCO.US	WS	20190612	10.24	10.24	10.21	10.23	750092	6.247	down	down	correct
NSL.US	Nuveen Senior Income Fund	20190612	5.9	5.94	5.8876	5.92	149479	4.8791	up	up	correct
NSP.US	Insperity Inc	20190612	119.55	120.35	118.45	119.79	221094	112.2093	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190612	35.6	36.04	35.52	35.9	123803	31.1405	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190612	13.49	13.57	13.44	13.47	180898	111.3081	down	down	correct
NTP.US	Nam Tai Property Inc	20190612	9.4	9.4	9.0308	9.395	10630	9.395	down	up	incorrect
NTR.US	Nutrien Ltd	20190612	52.28	53.465	52.28	52.97	1706740	47.9727	up	down	incorrect
NTZ.US	Natuzzi S.p.A	20190612	2.98	2.98	2.93	2.93	1000	2.93	down	down	correct
NUE.US	Nucor Corporation	20190612	51.58	51.82	51.05	51.13	1674733	47.4739	down	up	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190612	15.05	15.07	14.99	14.99	242661	14.0694	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20190612	50.55	51.06	50.13	50.81	384489	46.5397	up	down	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20190612	10.12	10.16	10.09	10.15	155832	9.6285	up	down	incorrect
NUW.US	Nuveen AMT	20190612	16.82	16.82	16.72	16.81	15480	15.8478	down	down	correct
NVG.US	Nuveen AMT	20190612	15.9	15.928	15.87	15.91	323589	14.6709	up	up	correct
NVGS.US	Navigator Holdings Ltd	20190612	9.45	9.47	9.27	9.32	180695	9.32	down	down	correct
NVR.US	NVR Inc	20190612	3361.65	3411.69	3341.2	3395	19931	3395	up	up	correct
NVRO.US	Nevro Corp	20190612	62.42	63.335	61.92	63.02	239540	63.02	up	up	correct
NVS.US	Novartis AG	20190612	88.38	89.18	88.3201	88.98	1406199	82.5515	up	up	correct
NVT.US	nVent Electric plc	20190612	23.79	23.95	23.62	23.87	807806	22.1436	up	up	correct
NVTA.US	Invitae Corporation	20190612	19.18	19.58	18.81	19.08	998589	19.08	down	up	incorrect
NWG.US	NatWest Group plc	20190612	5.56	5.56	5.47	5.48	760626	4.6252	down	up	incorrect
NWN.US	Northwest Natural Holding Company	20190612	67.61	69.23	67.61	68.98	186361	63.3263	up	up	correct
NX.US	Quanex Building Products Corporation	20190612	17.11	17.18	16.98	17.06	212482	16.2784	down	down	correct
NXC.US	Nuveen California Select Tax	20190612	14.4	14.4552	14.4	14.41	2936	13.2163	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190612	14.06	14.12	14.06	14.09	33146	13.0938	up	down	incorrect
NXN.US	Nuveen New York Select Tax	20190612	13.54	13.58	13.46	13.5	775	12.3921	down	down	correct
NXP.US	Nuveen Select Tax	20190612	15.26	15.295	15.23	15.27	12351	14.0178	up	up	correct
NXQ.US	Nuveen Select Tax	20190612	14.31	14.43	14.31	14.38	31452	13.1962	up	up	correct
NXR.US	Nuveen Select Tax	20190612	15.5	15.5	15.41	15.44	23943	14.1674	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20190612	40.22	40.49	40.04	40.12	49806	37.1074	down	down	correct
NYCB.US	PU	20190612	47.89	47.9	47.844	47.844	1390	47.844	down	down	correct
NYT.US	The New York Times Company	20190612	32.76	33.1	32.61	33.06	1195890	32.5678	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190612	15.82	15.89	15.82	15.88	193984	15.0817	up	up	correct
O.US	Realty Income Corporation	20190612	72.53	73.205	72.35	73.07	1352935	65.7243	up	up	correct
OAK.US	PB	20190612	25.69	25.69	25.57	25.628	14409	21.9973	down	down	correct
OC.US	Owens Corning	20190612	52.87	52.87	49.87	50.04	2553037	48.3191	down	up	incorrect
OCN.US	Ocwen Financial Corporation	20190612	1.64	1.67	1.55	1.55	332242	23.25	down	down	correct
ODC.US	Oil	20190612	28.85	28.85	28	28.59	10304	26.553	down	up	incorrect
OEC.US	Orion Engineered Carbons S.A	20190612	20.59	20.85	20.5	20.72	854130	19.7738	up	down	incorrect
OFC.US	Corporate Office Properties Trust	20190612	28.85	29.24	28.71	29	742317	26.1106	up	up	correct
OFG.US	OFG Bancorp	20190612	19.53	19.9998	19.41	19.79	183793	18.9614	up	up	correct
OGE.US	OGE Energy Corp	20190612	43.05	43.54	42.81	43.54	847239	38.867	up	up	correct
OGS.US	ONE Gas Inc	20190612	89.02	90.7	89.02	90.55	134466	84.4468	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20190612	36.06	36.22	35.9682	36.12	1348979	29.789	up	down	incorrect
OI.US	O	20190612	17.02	17.02	16.785	16.96	1021931	16.7167	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190612	7.65	7.69	7.65	7.65	125659	6.74
OIBR.US	C	20190612	1.45	1.58	1.41	1.51	101154600	1.51	up	up	correct
OII.US	Oceaneering International Inc	20190612	16.95	16.95	16.155	16.28	887355	16.28	down	down	correct
OIS.US	Oil States International Inc	20190612	16.89	16.89	15.79	15.85	801775	15.85	down	down	correct
OKE.US	ONEOK Inc	20190612	65.34	65.89	64.11	64.45	2187164	52.3729	down	down	correct
OLN.US	Olin Corporation	20190612	22.11	22.42	21.96	22.06	1555584	20.0097	down	down	correct
OLP.US	One Liberty Properties Inc	20190612	30.59	31.08	30.53	30.67	57441	24.9076	up	up	correct
OMC.US	Omnicom Group Inc	20190612	79.42	80.21	79.365	79.8	2559600	71.8423	up	up	correct
OMF.US	OneMain Holdings Inc	20190612	31.98	31.98	31.38	31.5	467000	21.0471	down	down	correct
OMI.US	Owens & Minor Inc	20190612	2.81	2.85	2.695	2.81	793543	2.8013
ONE.US	OneSmart International Education Group Limited	20190612	8.25	8.49	7.97	8.45	223300	8.45	up	up	correct
ONTO.US	Onto Innovation Inc	20190612	32.37	32.535	31.86	32.47	192474	32.47	up	down	incorrect
OOMA.US	Ooma Inc	20190612	11.9	12.03	11.8	11.92	19536	11.92	up	down	incorrect
OPY.US	Oppenheimer Holdings Inc	20190612	26.02	26.325	25.8	26.09	51615	23.7802	up	down	incorrect
OR.US	Osisko Gold Royalties Ltd	20190612	10.23	10.28	10.04	10.11	785746	9.7361	down	up	incorrect
ORA.US	Ormat Technologies Inc	20190612	61.66	62.7	61.55	62.36	138229	61.3803	up	down	incorrect
ORAN.US	Orange S.A	20190612	15.66	15.69	15.64	15.64	311031	13.3744	down	up	incorrect
ORC.US	Orchid Island Capital Inc	20190612	6.17	6.33	6.17	6.29	295375	4.2621	up	up	correct
ORCL.US	Oracle Corporation	20190612	53.68	54.05	53.43	53.62	10235480	51.4546	down	down	correct
ORI.US	Old Republic International Corporation	20190612	22.52	22.71	22.49	22.69	1134029	17.5282	up	down	incorrect
ORN.US	Orion Group Holdings Inc	20190612	2.27	2.33	2.19	2.31	206992	2.31	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20190612	1.72	1.765	1.635	1.66	273603	1.66	down	down	correct
OSK.US	Oshkosh Corporation	20190612	78.35	79.08	77.61	78.82	342341	76.0394	up	down	incorrect
OUT.US	Outfront Media Inc. (REIT)	20190612	25.6	25.83	25.5	25.63	967400	24.3913	up	up	correct
OVV.US	Ovintiv Inc	20190612	5.04	5.07	4.76	4.77	6043682	21.8206	down	down	correct
OXM.US	Oxford Industries Inc	20190612	70.18	70.19	68.58	68.8	434573	65.4635	down	down	correct
OXY.US	Occidental Petroleum Corporation	20190612	48.73	48.9	47.8701	48.79	7644928	45.4313	up	down	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190612	107.89	108.7	105.83	105.83	40103	97.9791	down	down	correct
PACK.US	Ranpak Holdings Corp	20190612	9.43	9.7	9.42	9.66	122601	9.66	up	down	incorrect
PAG.US	Penske Automotive Group Inc	20190612	45.14	45.185	43.6	44.58	355220	42.2529	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20190612	36.26	36.83	35.5	36.23	1257930	36.23	down	up	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20190612	15.75	15.9	15.567	15.77	17018	14.2346	up	up	correct
PAM.US	Pampa Energía S.A	20190612	30.11	33.68	29.38	33.66	2591516	33.66	up	down	incorrect
PAR.US	PAR Technology Corporation	20190612	28.8	29.35	28.33	28.54	296742	28.1821	down	down	correct
PARR.US	Par Pacific Holdings Inc	20190612	19.64	19.73	19.08	19.13	215814	19.13	down	up	incorrect
PAYC.US	Paycom Software Inc	20190612	214.1	214.65	210.5	214	657361	214	down	down	correct
PB.US	Prosperity Bancshares Inc	20190612	67.46	68.27	67.14	67.7	235748	62.5679	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190612	36.31	36.38	35.7	36	2409133	30.4137	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190612	25.17	25.2	25.1363	25.2	6645	21.3359	up	up	correct
PBF.US	PBF Energy Inc	20190612	26.5	26.61	24.27	24.4	2767523	23.5993	down	down	correct
PBFX.US	PBF Logistics LP	20190612	20.09	20.1747	19.93	20.02	67212	15.5393	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20190612	30.46	31	30.38	30.6	328280	30.6	up	up	correct
PBI.US	Pitney Bowes Inc	20190612	4.39	4.4	4.24	4.28	1958118	3.8748	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20190612	15.36	15.54	15.135	15.21	12604710	12.0622	down	up	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20190612	13.92	14.11	13.805	13.85	3940509	11.8684	down	up	incorrect
PBT.US	Permian Basin Royalty Trust	20190612	5.63	5.6986	5.51	5.57	134900	4.6873	down	down	correct
PBY.US	Prospect Capital Corporation	20190612	24.99	25.1924	24.99	25.05	8948	22.1437	up	up	correct
PCF.US	High Income Securities Fund	20190612	8.25	8.29	8.21	8.25	32796	6.3842
PCG.US	PG&E Corporation	20190612	18.94	19.53	17.97	18.24	5714625	18.24	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190612	24.27	24.45	24.217	24.42	419755	18.8909	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20190612	9.53	9.53	9.37	9.38	57798	8.309	down	down	correct
PCM.US	PCM Fund Inc	20190612	11.44	11.64	11.44	11.64	21184	9.3275	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190612	17.96	18.0523	17.85	18.01	93136	14.8102	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20190612	19.44	19.44	19.2	19.25	19715	18.029	down	up	incorrect
PD.US	PagerDuty Inc	20190612	50	55.67	50	55.31	661542	55.31	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190612	33	33.02	32.84	32.96	150695	25.7236	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20190612	20.52	20.76	20.45	20.54	596931	18.3287	up	up	correct
PDS.US	Precision Drilling Corporation	20190612	1.79	1.81	1.65	1.65	62901	33	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20190612	16.73	16.8103	16.6354	16.7	65322	13.7751	down	up	incorrect
PEAK.US	Healthpeak Properties Inc	20190612	31.61	31.89	31.5	31.6	1639205	28.3554	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20190612	59.62	60.295	59.605	60.18	1267039	55.2437	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190612	6.81	6.96	6.81	6.84	1115532	5.7198	up	up	correct
PEN.US	Penumbra Inc	20190612	164	164	160.21	163.09	469819	163.09	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20190612	15.96	15.98	15.8	15.86	73674	13.2938	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190612	14.67	14.75	14.19	14.3	52705	12.2226	down	down	correct
PFE.US	Pfizer Inc	20190612	42.47	43.17	42.46	43.08	15462133	37.0834	up	up	correct
PFGC.US	Performance Food Group Company	20190612	40.39	41	40.39	40.76	238791	40.76	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190612	11.88	11.885	11.795	11.87	73513	9.365	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20190612	10.45	10.48	10.44	10.46	175310	8.2458	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190612	11.82	11.879	11.8	11.8104	5179	9.9605	down	down	correct
PFS.US	Provident Financial Services Inc	20190612	24.14	24.18	23.82	23.82	92070	21.116	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20190612	20.85	20.97	20.53	20.57	299831	19.9709	down	up	incorrect
PG.US	The Procter & Gamble Company	20190612	109.6	110.655	109.58	109.68	7687876	103.0817	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190612	12.29	12.42	12.2	12.2	32233	9.7305	down	up	incorrect
PGR.US	The Progressive Corporation	20190612	82.99	83	80.78	81.13	2914703	73.1804	down	down	correct
PGRE.US	Paramount Group Inc	20190612	14.6	14.78	14.55	14.67	1492633	13.4069	up	up	correct
PGTI.US	PGT Innovations Inc	20190612	15.86	15.955	15.73	15.86	251240	15.86
PGZ.US	Principal Real Estate Income Fund	20190612	19.19	19.26	19.08	19.17	13091	15.6574	down	up	incorrect
PH.US	Parker	20190612	167.08	167.13	164.64	164.84	737914	158.1947	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190612	10.65	10.7	10.65	10.65	435655	8.8801
PHG.US	Koninklijke Philips N.V	20190612	41.23	41.45	41.21	41.37	503751	38.9676	up	up	correct
PHI.US	PLDT Inc	20190612	24.08	24.1	23.355	23.73	228190	20.1113	down	down	correct
PHK.US	PIMCO High Income Fund	20190612	8.01	8.04	7.9643	8	449284	6.2665	down	down	correct
PHM.US	PulteGroup Inc	20190612	32.53	32.92	32.055	32.16	4300427	31.1079	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20190612	9.23	9.26	9.12	9.26	164331	7.2753	up	down	incorrect
PHX.US	PHX Minerals Inc	20190612	13.01	13.11	12.7301	13.01	21568	12.5067
PII.US	Polaris Inc	20190612	90.6	91.55	88.89	89.16	385581	83.9015	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20190612	4.58	4.59	4.55	4.56	121764	3.7598	down	down	correct
PINS.US	Pinterest Inc	20190612	26.23	27.5	26.21	27.05	3160458	27.05	up	up	correct
PIPR.US	Piper Sandler Companies	20190612	74.42	74.87	73.38	74.39	75500	68.4553	down	down	correct
PJT.US	PJT Partners Inc	20190612	40.38	40.79	40.09	40.78	111211	38.9064	up	up	correct
PK.US	Park Hotels & Resorts Inc	20190612	27.7	28.37	27.7	27.95	1702427	24.9617	up	down	incorrect
PKD.US	Parker Drilling Company	20190612	0.1	0.1	0.1	0.1	900	0.1
PKE.US	Park Aerospace Corp	20190612	15.03	15.3625	15.01	15.18	90255	13.3191	up	up	correct
PKG.US	Packaging Corporation of America	20190612	95.4	95.93	94.82	95.55	429084	87.9119	up	up	correct
PKI.US	PerkinElmer Inc	20190612	93.13	94.06	91.77	93.32	1048271	92.74	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20190612	26.67	26.82	26.5657	26.63	47807	21.1462	down	down	correct
PKX.US	POSCO	20190612	51	51.45	50.95	51.23	139494	47.3353	up	up	correct
PLAN.US	Anaplan Inc	20190612	46.6	47.45	46.1	46.75	1982458	46.75	up	up	correct
PLD.US	Prologis Inc	20190612	78.43	79.13	78.36	78.81	1930676	74.358	up	up	correct
PLNT.US	Planet Fitness Inc	20190612	77	78.88	76.6	78.66	1062703	78.66	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190612	37.47	37.82	37.21	37.69	49504	34.8326	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20190612	17.69	17.93	17.59	17.72	51767	14.9264	up	up	correct
PM.US	Philip Morris International Inc	20190612	77.74	78.4099	77	77.21	3146968	65.7995	down	up	incorrect
PMF.US	PIMCO Municipal Income Fund	20190612	15.22	15.33	14.95	15.29	73178	14.5217	up	down	incorrect
PML.US	PIMCO Municipal Income Fund II	20190612	15.33	15.42	15.31	15.39	87183	14.6646	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20190612	7.67	7.7	7.6601	7.68	59357	6.7813	up	down	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20190612	12.62	12.7	12.6	12.7	47974	11.1192	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20190612	21.67	21.7	21.57	21.6	808598	17.1641	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20190612	12.39	12.41	12.35	12.41	52951	11.5766	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20190612	135.09	135.75	133.68	134.1	1172941	123.3429	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20190612	13.17	13.245	13.17	13.1841	2566	12.3595	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190612	11.64	11.69	11.6085	11.62	22105	11.1389	down	down	correct
PNM.US	PNM Resources Inc	20190612	49.6	50.21	49.6	50.17	404242	47.0323	up	up	correct
PNR.US	Pentair plc	20190612	35.44	35.66	35.1	35.36	1027787	33.9696	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20190612	95.43	96.855	95.18	96.49	1195829	87.5113	up	up	correct
POLY.US	Plantronics Inc	20190612	46.13	46.39	45.48	45.68	370926	44.6937	down	down	correct
POR.US	Portland General Electric Company	20190612	54.26	55.09	54.26	55.07	493055	50.039	up	up	correct
POST.US	Post Holdings Inc	20190612	106.25	107.54	105.5	105.8	450475	105.8	down	down	correct
PPG.US	PPG Industries Inc	20190612	117	117.39	115.41	116.99	672389	112.2667	down	down	correct
PPL.US	PPL Corporation	20190612	30.72	31.21	30.72	31.16	3138363	27.1058	up	up	correct
PPT.US	Putnam Premier Income Trust	20190612	5.15	5.2	5.13	5.15	208622	4.2103
PRA.US	ProAssurance Corporation	20190612	37.88	38.15	37.78	38	156824	35.993	up	down	incorrect
PRG.US	PROG Holdings Inc	20190612	59.5345	60.6737	59.4546	60.1041	710951	50.6996	up	up	correct
PRGO.US	Perrigo Company plc	20190612	43.83	44.11	43.16	43.44	750336	41.3667	down	down	correct
PRI.US	Primerica Inc	20190612	122.03	122.66	121.43	122.09	229142	118.4083	up	up	correct
PRLB.US	Proto Labs Inc	20190612	101.76	105.04	101.42	104.49	150723	104.49	up	up	correct
PRMW.US	Primo Water Corporation	20190612	13.26	13.4	13.22	13.39	686134	12.8621	up	up	correct
PRO.US	PROS Holdings Inc	20190612	59.45	61.27	59.13	60.93	604397	60.93	up	up	correct
PRS.US	Prudential Financial Inc	20190612	26.41	26.53	26.41	26.46	33128	23.2739	up	up	correct
PRT.US	PermRock Royalty Trust	20190612	8.25	8.35	8.1	8.12	37679	6.7424	down	down	correct
PRTY.US	Party City Holdco Inc	20190612	7.47	7.48	7.13	7.27	1076088	7.27	down	down	correct
PRU.US	Prudential Financial Inc	20190612	99.61	99.96	98.68	98.76	1441818	86.5662	down	up	incorrect
PSA.US	Public Storage	20190612	242.01	244.265	241.2	241.93	487827	222.6567	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190612	28.83	28.96	28.63	28.92	31123	23.6132	up	up	correct
PSN.US	Parsons Corporation	20190612	31.64	32	31.45	31.73	207100	31.73	up	up	correct
PSO.US	Pearson plc	20190612	10.23	10.23	10.155	10.18	202075	9.4815	down	down	correct
PSTG.US	Pure Storage Inc	20190612	15.62	15.79	15.44	15.62	2928875	15.62
PSTL.US	Postal Realty Trust Inc	20190612	16.01	16.13	15.85	15.98	56100	14.3206	down	down	correct
PSX.US	Phillips 66	20190612	84.34	85.405	82.94	83.25	3232777	74.1846	down	up	incorrect
PSXP.US	Phillips 66 Partners LP	20190612	49.57	49.925	49.14	49.28	117281	39.0037	down	down	correct
PTR.US	PetroChina Company Limited	20190612	54.8	55.28	54.12	54.33	100584	45.034	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190612	18.7	18.78	18.62	18.66	220840	14.9985	down	up	incorrect
PUK.US	Prudential plc	20190612	41.58	41.61	41.19	41.23	118820	33.2814	down	down	correct
PUKPRA.US	PUKPRA	20190612	26.68	26.87	26.67	26.81	3666	23.794	up	up	correct
PUMP.US	ProPetro Holding Corp	20190612	18.69	19.01	18.28	18.31	876674	18.31	down	down	correct
PVG.US	Pretium Resources Inc	20190612	9.31	9.51	9.2901	9.43	1696980	9.43	up	up	correct
PVH.US	PVH Corp	20190612	88.43	88.82	87.13	87.3	1436187	87.096	down	down	correct
PVL.US	Permianville Royalty Trust	20190612	2.59	2.6465	2.56	2.58	46480	2.0858	down	up	incorrect
PWR.US	Quanta Services Inc	20190612	37.08	37.37	36.88	37.28	1194624	36.9141	up	up	correct
PXD.US	Pioneer Natural Resources Company	20190612	145.05	145.68	141.12	141.32	1594023	131.929	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190612	9.89	9.89	9.6601	9.73	13534	9.1156	down	up	incorrect
PYS.US	PPlus Trust Series RRD	20190612	14.8849	15.0465	14.8849	15	1976	12.1928	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20190612	10.95	11.08	10.8501	11.0148	36306	10.3224	up	up	correct
PZN.US	Pzena Investment Management Inc	20190612	8.83	8.9	8.75	8.85	29316	7.8896	up	up	correct
QD.US	Qudian Inc	20190612	7.6	7.845	7.5259	7.75	4514614	7.75	up	up	correct
QGEN.US	QIAGEN N.V	20190612	39	39.34	38.97	39.28	661207	39.28	up	up	correct
QSR.US	Restaurant Brands International Inc	20190612	67.25	68.32	67.05	68.15	1307706	61.9776	up	up	correct
QTWO.US	Q2 Holdings Inc	20190612	71.16	74.05	71.16	73.99	671133	73.99	up	up	correct
QUOT.US	Quotient Technology Inc	20190612	10.72	10.885	10.61	10.81	338213	10.81	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190612	24.85	24.93	24.85	24.8901	23300	21.2502	up	up	correct
R.US	Ryder System Inc	20190612	55.52	56.17	55.35	56.05	415159	50.3059	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190612	21.53	21.65	21.5	21.59	62207	15.9524	up	up	correct
RACE.US	Ferrari N.V	20190612	154.74	155.54	154.47	154.63	318286	152.6979	down	down	correct
RAD.US	Rite Aid Corporation	20190612	7.17	7.21	6.73	6.91	2137078	6.91	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20190612	51.47	51.76	50.7	51.62	431329	51.62	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190612	34.6	35.12	34.45	34.92	248073	33.507	up	up	correct
RBC.US	Regal Beloit Corporation	20190612	79.2	79.95	78.72	79.95	272890	77.4066	up	up	correct
RC.US	Ready Capital Corporation	20190612	14.82	14.9	14.73	14.87	170173	11.0275	up	down	incorrect
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190612	26.41	26.41	26.39	26.39	1152	22.8129	down	down	correct
RCF.US	UN	20190612	63.75	64.3	63.4	63.7	652539	63.7	down	up	incorrect
RCI.US	Rogers Communications Inc	20190612	52.81	53.59	52.81	53.37	402014	47.9873	up	up	correct
RCL.US	Royal Caribbean Group	20190612	123.3	124.6815	122.29	124.27	1008449	121.452	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190612	9.69	9.77	9.65	9.65	73788	7.7808	down	down	correct
RCUS.US	Arcus Biosciences Inc	20190612	7.91	8.5283	7.82	8.29	239533	8.29	up	up	correct
RDN.US	Radian Group Inc	20190612	23.1	23.25	22.88	22.93	727426	21.7368	down	down	correct
RDS.US	B	20190612	64.92	65	64.1519	64.3	1029284	59.2233	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190612	37.56	37.95	37.37	37.64	141884	36.7553	up	down	incorrect
RE.US	Everest Re Group Ltd	20190612	249.2	250.92	248.37	250.28	247514	234.9216	up	down	incorrect
RELX.US	RELX PLC	20190612	24.1	24.26	24.095	24.19	845893	22.8121	up	up	correct
RENN.US	Renren Inc	20190612	1.37	1.38	1.31	1.34	66736	4.02	down	down	correct
RES.US	RPC Inc	20190612	7.33	7.33	6.765	6.83	1703295	6.83	down	down	correct
REV.US	Revlon Inc	20190612	23.82	24.53	23.68	23.96	105030	23.96	up	down	incorrect
REVG.US	REV Group Inc	20190612	13.19	13.53	12.9	13.45	141400	13.0667	up	up	correct
REX.US	REX American Resources Corporation	20190612	69.78	70.42	67.2	67.34	45599	67.34	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20190612	39.54	40	39.495	39.94	687697	38.1518	up	down	incorrect
REZI.US	Resideo Technologies Inc	20190612	20.93	20.945	20.44	20.78	828673	20.78	down	down	correct
RF.US	Regions Financial Corporation	20190612	14.42	14.53	14.18	14.24	11328266	12.928	down	up	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190612	14.27	14.5025	14.25	14.44	58880	11.9187	up	up	correct
RFL.US	Rafael Holdings Inc	20190612	19.02	21.74	18.5572	21.25	83522	21.25	up	up	correct
RFP.US	Resolute Forest Products Inc	20190612	6.12	6.24	6.06	6.13	207132	5.6816	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20190612	151.09	151.09	149.48	151.09	310658	142.3548
RGR.US	Sturm Ruger & Company Inc	20190612	51.54	51.98	51.02	51.82	87600	45.3646	up	up	correct
RGS.US	Regis Corporation	20190612	18.53	19.25	18.53	19.18	228339	19.18	up	up	correct
RGT.US	Royce Global Value Trust Inc	20190612	10.34	10.34	10.2705	10.32	4302	7.9801	down	down	correct
RH.US	RH	20190612	92.88	96.48	92	94.89	2690143	94.89	up	up	correct
RHI.US	Robert Half International Inc	20190612	55.57	55.64	54.73	55.48	859139	52.7196	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20190612	80.22	81.07	80.06	80.45	209669	75.9608	up	up	correct
RIG.US	Transocean Ltd	20190612	5.83	5.84	5.47	5.5	24978609	5.5	down	down	correct
RIO.US	Rio Tinto Group	20190612	60.27	60.83	60.19	60.29	1705056	48.0502	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190612	17	17.09	16.94	17.05	16906	12.0159	up	up	correct
RJF.US	Raymond James Financial Inc	20190612	84.19	84.48	82.5717	83.28	506537	53.2538	down	down	correct
RL.US	Ralph Lauren Corporation	20190612	113.54	114.47	112.295	112.67	658018	107.5037	down	down	correct
RLGY.US	Realogy Holdings Corp	20190612	6.94	7.03	6.52	6.55	3647550	6.4552	down	down	correct
RLI.US	RLI Corp	20190612	87.31	88.363	87.31	87.79	69690	82.4246	up	up	correct
RLJ.US	RLJ Lodging Trust	20190612	18.02	18.14	17.93	17.96	796668	16.8626	down	down	correct
RM.US	Regional Management Corp	20190612	25.01	25.23	25.01	25.12	34976	24.419	up	up	correct
RMD.US	ResMed Inc	20190612	118.18	119.645	118.12	119.53	465630	117.0313	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190612	21.99	21.99	21.5	21.5	32562	18.5887	down	down	correct
RMO.US	Romeo Power Inc	20190612	9.72	9.72	9.72	9.72	905	9.72
RMT.US	Royce Micro	20190612	7.97	8	7.94	7.97	60003	6.6018
RNG.US	RingCentral Inc	20190612	118.75	119.135	116.355	117.81	673919	117.81	down	down	correct
RNGR.US	Ranger Energy Services Inc	20190612	6.32	6.33	6.22	6.29	5581	6.29	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190612	21.67	21.68	21.5	21.52	181820	18.1699	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20190612	175.16	177.03	174.9	176.44	200282	172.419	up	up	correct
ROG.US	Rogers Corporation	20190612	155.3	155.3	150.71	154.33	154830	154.33	down	down	correct
ROK.US	Rockwell Automation Inc	20190612	158.85	159.505	156.78	157.98	591742	150.8085	down	down	correct
ROL.US	Rollins Inc	20190612	37.57	37.91	37.57	37.79	1222684	24.6244	up	up	correct
ROP.US	Roper Technologies Inc	20190612	366.03	366.46	363.845	365.69	350623	360.8119	down	up	incorrect
RPM.US	RPM International Inc	20190612	59.94	60.76	59.71	60.64	357012	57.802	up	up	correct
RPT.US	RPT Realty	20190612	12.48	12.605	12.46	12.56	383462	11.1634	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190612	13.97	14	13.9304	14	279483	11.7502	up	down	incorrect
RRC.US	Range Resources Corporation	20190612	6.78	6.8	6.525	6.58	10487100	6.5002	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20190612	2.29	2.325	2.21	2.22	800270	2.1468	down	down	correct
RRX.US	Regal Beloit Corporation	20190612	79.2	79.95	78.72	79.95	272890	77.4066	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20190612	88.78	89.51	87.92	89.07	327364	84.5592	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20190612	21.25	21.25	18.57	19.75	4837	15.0279	down	down	correct
RSG.US	Republic Services Inc	20190612	86.33	86.82	86.04	86.82	1002472	83.0217	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190612	124.05	125.41	123.61	124.07	9975433	73.3227	up	up	correct
RVI.US	Retail Value Inc	20190612	6.3631	6.4498	6.3631	6.4065	663530	-19.8842	up	up	correct
RVLV.US	Revolve Group Inc	20190612	35.84	40.8	34.17	36.51	4802108	36.51	up	up	correct
RVT.US	Royce Value Trust Inc	20190612	13.54	13.5621	13.44	13.53	187542	11.0322	down	down	correct
RWT.US	Redwood Trust Inc	20190612	16.14	16.19	16.1014	16.11	405680	13.2555	down	up	incorrect
RXN.US	Rexnord Corporation	20190612	28.48	28.6	28.09	28.56	410382	28.132	up	up	correct
RY.US	Royal Bank of Canada	20190612	77.47	77.58	76.69	76.78	635146	69.3905	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20190612	6.52	6.74	6.3654	6.69	673905	6.62	up	up	correct
RYB.US	RYB Education Inc	20190612	6.52	6.72	6.45	6.52	26618	6.52
RYI.US	Ryerson Holding Corporation	20190612	7.68	7.75	7.34	7.47	138611	7.4211	down	down	correct
RYN.US	Rayonier Inc	20190612	30.64	30.78	30.49	30.59	554721	27.7086	down	up	incorrect
RZA.US	Reinsurance Group of America Incorporated	20190612	26.85	26.86	26.77	26.77	11102	23.134	down	down	correct
SA.US	Seabridge Gold Inc	20190612	12.22	12.3599	12.11	12.3	149723	12.3	up	up	correct
SAFE.US	Safehold Inc	20190612	28.11	28.68	28	28.64	62394	27.7492	up	down	incorrect
SAH.US	Sonic Automotive Inc	20190612	24	24.05	23.445	23.51	296858	22.7499	down	down	correct
SAIC.US	Science Applications International Corporation	20190612	84.66	86	83.75	85.65	460736	81.9676	up	down	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20190612	17.24	17.76	17.21	17.61	986769	17.61	up	up	correct
SAM.US	The Boston Beer Company Inc	20190612	335.12	339.79	334.72	338.21	97398	338.21	up	down	incorrect
SAN.US	Banco Santander S.A	20190612	4.46	4.48	4.45	4.45	5245312	4.2776	down	up	incorrect
SAND.US	Sandstorm Gold Ltd	20190612	5.31	5.495	5.31	5.43	1275534	5.43	up	up	correct
SAP.US	SAP SE	20190612	127.78	128.67	127.76	128.31	899931	124.4407	up	up	correct
SAR.US	Saratoga Investment Corp	20190612	24.3	24.4204	24.05	24.21	51475	20.7308	down	down	correct
SAVE.US	Spirit Airlines Inc	20190612	49.43	50.25	49.43	49.68	468360	49.68	up	up	correct
SB.US	Safe Bulkers Inc	20190612	1.42	1.42	1.36	1.38	343327	1.38	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20190612	14.52	14.9	14.52	14.76	1478818	14.76	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190612	8.92	8.94	8.92	8.94	9237	8.2708	up	down	incorrect
SBOW.US	SilverBow Resources Inc	20190612	13.908	13.908	12.81	12.82	15908	12.82	down	down	correct
SBR.US	Sabine Royalty Trust	20190612	48.84	49.01	47.6342	48.6	34281	39.748	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190612	12.15	12.455	11.995	12.04	1990953	11.5264	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20190612	4.09	4.29	4.09	4.22	4686037	3.7687	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20190612	23.49	23.54	23.24	23.34	855356	21.5463	down	down	correct
SCCO.US	Southern Copper Corporation	20190612	37	37.42	36.89	36.92	471738	33.2143	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20190612	13.48	13.5295	13.41	13.5	67575	9.9288	up	down	incorrect
SCE.US	PL	20190612	20.79	20.88	20.79	20.81	107299	19.419	up	up	correct
SCHW.US	The Charles Schwab Corporation	20190612	42.73	42.88	41.68	42.1	7755376	40.5656	down	down	correct
SCI.US	Service Corporation International	20190612	45	45.45	44.86	45.45	710852	43.4597	up	up	correct
SCL.US	Stepan Company	20190612	92.28	93.75	91.87	92.82	66831	90.3974	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20190612	13.65	13.85	13.6493	13.81	87443	10.6984	up	up	correct
SCS.US	Steelcase Inc	20190612	17.12	17.25	16.96	17.22	647599	15.5898	up	up	correct
SCU.US	Sculptor Capital Management Inc	20190612	20	21.21	20	20.77	356459	17.5972	up	up	correct
SCX.US	The L.S. Starrett Company	20190612	7.35	7.4	7.12	7.12	2786	7.12	down	down	correct
SD.US	SandRidge Energy Inc	20190612	6.21	6.22	6.03	6.07	254187	6.07	down	up	incorrect
SDRL.US	Seadrill Limited	20190612	29.22	29.22	25.82	27.06	833208	27.06	down	down	correct
SE.US	Sea Limited	20190612	30.01	31.41	29.78	31.22	3704948	31.22	up	down	incorrect
SEAS.US	SeaWorld Entertainment Inc	20190612	29.24	29.74	29	29.62	1331919	29.62	up	up	correct
SEDA.US	UN	20190612	0.175	0.19	0.17	0.19	8387000	0.19	up	up	correct
SEE.US	Sealed Air Corporation	20190612	44.44	44.53	44.12	44.42	506551	42.707	down	up	incorrect
SEM.US	Select Medical Holdings Corporation	20190612	14.9	14.99	14.71	14.85	198092	14.6954	down	down	correct
SF.US	Stifel Financial Corp	20190612	57.79	57.79	56.26	57.06	496345	37.0599	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190612	24.77	24.87	24.71	24.79	11406	22.956	up	up	correct
SFE.US	Safeguard Scientifics Inc	20190612	12.69	12.78	12.32	12.63	97354	11.5922	down	down	correct
SFL.US	SFL Corporation Ltd	20190612	12.14	12.145	12	12.03	469678	9.5524	down	down	correct
SFUN.US	Fang Holdings Limited	20190612	1.14	1.22	1.07	1.08	1084476	54	down	down	correct
SG.US	Sweetgreen Inc.	20190612	12.49	13.5	12.49	12.7	3211	12.7	up	up	correct
SGU.US	Star Group L.P	20190612	9.74	9.84	9.74	9.8	83352	8.5504	up	up	correct
SHAK.US	Shake Shack Inc	20190612	65.47	66.9	65	66.41	336766	66.41	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190612	38.67	38.9	38.57	38.8	45742	35.699	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190612	43.16	43.23	42.79	43.17	46663	34.9583	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20190612	19.71	19.8999	19.61	19.67	739364	14.4166	down	up	incorrect
SHO.US	Sunstone Hotel Investors Inc	20190612	13.76	13.97	13.75	13.8	1502429	13.0686	up	up	correct
SHOP.US	Shopify Inc	20190612	304.48	312.7	302	310.14	1124636	310.14	up	up	correct
SHW.US	The Sherwin	20190612	473.69	474.57	468.56	473.87	447221	154.7036	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190612	4.51	4.54	4.38	4.4	3056351	4.1225	down	down	correct
SIG.US	Signet Jewelers Limited	20190612	19.61	19.61	18.68	18.69	1843308	17.565	down	down	correct
SII.US	Sprott Inc	20190612	2.299	2.345	2.28	2.29	25957	21.1988	down	down	correct
SITC.US	SITE Centers Corp	20190612	13.07	13.14	12.95	13.01	888760	11.9905	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20190612	66.23	66.765	64.51	65.47	272442	65.47	down	up	incorrect
SIX.US	Six Flags Entertainment Corporation	20190612	51.29	52.11	50.83	51.52	768151	49.3538	up	up	correct
SJI.US	South Jersey Industries Inc	20190612	31.95	32.6001	31.95	32.4	502459	28.8803	up	up	correct
SJM.US	The J. M. Smucker Company	20190612	123.54	124.58	123.24	123.86	754427	114.6766	up	up	correct
SJR.US	Shaw Communications Inc	20190612	20.75	21	20.75	20.84	431488	18.6039	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20190612	3.98	4.03	3.98	4.02	78733	3.3269	up	down	incorrect
SJW.US	SJW Group	20190612	61.43	62.5	61.43	62.46	122617	59.4871	up	up	correct
SKM.US	SK Telecom Co.Ltd	20190612	24.06	24.29	23.99	24.18	262390	37.6844	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190612	16.21	16.36	16.12	16.16	1105721	13.8248	down	up	incorrect
SKX.US	Skechers U.S.A. Inc	20190612	29.67	30.2	29.61	29.95	968827	29.95	up	up	correct
SKY.US	Skyline Champion Corporation	20190612	24.73	24.99	23.96	24	540620	24	down	down	correct
SLB.US	Schlumberger Limited	20190612	36.8	36.8	35.5	35.58	12258900	32.8126	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20190612	10.36	10.42	9.55	9.66	2212506	9.3057	down	up	incorrect
SLF.US	Sun Life Financial Inc	20190612	39.86	39.98	39.11	39.27	416996	35.612	down	down	correct
SLG.US	SL Green Realty Corp	20190612	87.6419	88.7619	87.3519	87.6219	388209	73.6741	down	down	correct
SM.US	SM Energy Company	20190612	11.49	11.53	10.71	10.75	2082172	10.5408	down	down	correct
SMAR.US	Smartsheet Inc	20190612	43.5	45.89	42.82	45.6	11942300	45.6	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190612	6.96	6.99	6.92	6.93	2848166	6.1919	down	down	correct
SMG.US	The Scotts Miracle	20190612	93.34	93.8751	92.77	93.81	355546	87.7594	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20190612	13.86	13.99	13.73	13.79	23004	13.79	down	down	correct
SMLP.US	Summit Midstream Partners LP	20190612	6.9	6.97	6.62	6.62	229692	86.8808	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20190612	8.59	8.6	8.47	8.48	52847	117.3003	down	down	correct
SMP.US	Standard Motor Products Inc	20190612	44.97	44.97	44.01	44.14	51083	42.362	down	down	correct
SNA.US	Snap	20190612	162.57	163.035	161.3948	161.98	253785	151.6551	down	down	correct
SNAP.US	Snap Inc	20190612	13.71	13.98	13.4767	13.75	17515758	13.75	up	up	correct
SNDR.US	Schneider National Inc	20190612	17.9	18.21	17.8	18.21	563892	16.1665	up	up	correct
SNN.US	Smith & Nephew plc	20190612	43.04	43.34	43.04	43.12	214689	41.1027	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20190612	65.51	65.57	64.43	64.6	179896	52.9602	down	down	correct
SNV.US	Synovus Financial Corp	20190612	32.94	33.11	32.61	32.84	1485679	29.3357	down	down	correct
SNX.US	TD SYNNEX	20190612	93.2	93.2	90	92.88	334626	45.6317	down	up	incorrect
SO.US	The Southern Company	20190612	54.76	55.15	54.68	55.15	2884726	49.6818	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190612	15.51	15.51	14.86	15.07	326877	13.1906	down	up	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20190612	25.2	25.22	25.06	25.06	50970	22.1269	down	down	correct
SOL.US	ReneSola Ltd	20190612	1.3	1.3	1.25	1.26	17458	1.26	down	down	correct
SON.US	Sonoco Products Company	20190612	65.47	66.04	65.335	65.78	395893	60.9209	up	up	correct
SONY.US	Sony Group Corporation	20190612	49.17	49.53	49	49.38	1579918	48.8902	up	up	correct
SOR.US	Source Capital Inc	20190612	35.62	36.0186	35.61	35.61	5321	30.3367	down	up	incorrect
SOS.US	SOS Limited	20190612	0.358	0.38	0.32	0.342	38670	3.42	down	up	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20190612	9.96	9.96	9.91	9.92	21611	9.92	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20190612	58.48	59.68	58.33	59.2	404915	55.4624	up	down	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20190612	10.32	10.34	10.32	10.32	19793	10.32
SPE.US	Special Opportunities Fund Inc	20190612	13.4838	13.6	13.4838	13.54	7950	10.37	up	down	incorrect
SPG.US	Simon Property Group Inc	20190612	163.29	163.73	162.02	162.55	1069700	141.2277	down	up	incorrect
SPGI.US	S&P Global Inc	20190612	222.73	224.5045	222.12	224.2	530501	219.6581	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190612	22.97	23.3	22.97	23.26	58155	18.2719	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20190612	13.56	13.565	13.4265	13.53	5420	13.1086	down	down	correct
SPNT.US	SiriusPoint Ltd	20190612	10.13	10.24	10.06	10.17	249701	10.17	up	up	correct
SPOT.US	Spotify Technology S.A	20190612	138.28	142.56	137.97	142.5	1607569	142.5	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190612	82.07	82.635	81.53	82.52	551928	81.9486	up	up	correct
SPXC.US	SPX Corporation	20190612	31.51	31.78	31.34	31.59	81716	31.59	up	down	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190612	15.85	15.8592	15.6973	15.74	21707	13.5201	down	down	correct
SQ.US	Square Inc	20190612	70	70.92	69.53	70.46	6612073	70.46	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190612	32.5235	32.7221	31.5109	31.5506	530973	29.6967	down	down	correct
SQNS.US	Sequans Communications S.A	20190612	0.9	0.9	0.87	0.8899	5729	3.5596	down	down	correct
SR.US	Spire Inc	20190612	83.89	84.75	83.89	84.7	174598	77.3086	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190612	44.3	44.69	44.29	44.58	481544	38.1134	up	up	correct
SRE.US	Sempra	20190612	135.46	136.41	135.04	135.69	977313	123.9605	up	up	correct
SRG.US	Seritage Growth Properties	20190612	40.71	41.9	39.8	41.68	234335	41.68	up	up	correct
SRI.US	Stoneridge Inc	20190612	28.89	29.24	28.64	28.89	193544	28.89
SRL.US	Scully Royalty Ltd	20190612	12.5	12.5	12.25	12.25	4695	11.3426	down	down	correct
SRLP.US	Sprague Resources LP	20190612	17.44	17.68	17.2301	17.43	28384	12.3697	down	down	correct
SRT.US	StarTek Inc	20190612	7.85	7.91	7.83	7.89	92536	7.89	up	down	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190612	10.16	10.16	10.01	10.02	18914	31.881	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20190612	65.62	66.28	65.18	65.32	164519	63.5313	down	down	correct
SSL.US	Sasol Limited	20190612	25.05	25.17	24.9	24.96	532002	24.96	down	down	correct
SSTK.US	Shutterstock Inc	20190612	39.02	39.445	38.46	39.01	112116	38.1151	down	down	correct
ST.US	Sensata Technologies Holding plc	20190612	46.95	47.12	46.43	46.5	734808	46.5	down	down	correct
STAG.US	STAG Industrial Inc	20190612	30.7	31.06	30.685	30.89	757680	27.61	up	up	correct
STAR.US	PI	20190612	25.4815	25.4815	25.4815	25.4815	0	21.1074
STC.US	Stewart Information Services Corporation	20190612	41.46	41.75	41.38	41.47	48778	38.3547	up	up	correct
STE.US	STERIS plc	20190612	140.49	142.48	140.05	142.39	585549	139.2689	up	up	correct
STG.US	Sunlands Technology Group	20190612	2.25	2.33	2.15	2.23	18730	27.875	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190612	20.23	20.24	19.84	19.85	57295	16.6104	down	down	correct
STL.US	Sterling Bancorp	20190612	20.54	20.58	20.025	20.38	3329108	19.5661	down	down	correct
STLA.US	Stellantis N.V	20190612	12.6383	12.6385	12.5158	12.5441	1614133	10.5758	down	down	correct
STM.US	STMicroelectronics N.V	20190612	16.65	16.65	16.28	16.29	2216788	15.9466	down	down	correct
STN.US	Stantec Inc	20190612	23.58	23.97	23.58	23.97	20857	23.0563	up	down	incorrect
STNG.US	Scorpio Tankers Inc	20190612	26	26.03	23.56	23.66	1024917	22.3023	down	down	correct
STON.US	StoneMor Inc	20190612	2.07	2.1	1.9304	1.95	56844	1.95	down	up	incorrect
STOR.US	STORE Capital Corporation	20190612	34.48	34.895	34.37	34.73	1240857	30.864	up	up	correct
STT.US	State Street Corporation	20190612	54.98	55.66	54.37	54.89	3819570	50.8095	down	down	correct
STWD.US	Starwood Property Trust Inc	20190612	22.71	22.87	22.64	22.75	1330600	17.8654	up	up	correct
STZ.US	Constellation Brands Inc	20190612	195.12	195.36	189.12	189.32	1041238	182.2472	down	down	correct
SU.US	Suncor Energy Inc	20190612	30.31	30.79	30.14	30.76	2954033	27.8156	up	up	correct
SUI.US	Sun Communities Inc	20190612	128.61	129.81	128.3	128.95	322243	122.2121	up	up	correct
SUM.US	Summit Materials Inc	20190612	14.36	14.36	13.47	13.69	2996996	13.69	down	down	correct
SUN.US	Sunoco LP	20190612	30.8	30.8113	30.52	30.62	98343	23.561	down	down	correct
SUP.US	Superior Industries International Inc	20190612	3.96	3.99	3.78	3.97	449210	3.8702	up	up	correct
SUPV.US	Grupo Supervielle S.A	20190612	7.4	8.27	7.31	7.9	5542939	7.645	up	up	correct
SUZ.US	Suzano S.A	20190612	15.85	16.09	15.4	15.4	218482	7.7	down	down	correct
SWCH.US	Switch Inc	20190612	12.59	12.89	12.58	12.87	571558	12.5665	up	up	correct
SWI.US	SolarWinds Corporation	20190612	18.27	18.6	18.16	18.22	652385	17.7954	down	down	correct
SWK.US	Stanley Black & Decker Inc	20190612	140.2	141.32	139.55	140.98	531998	135.0025	up	up	correct
SWM.US	Schweitzer	20190612	33.28	33.7	33.12	33.35	77012	29.6007	up	up	correct
SWN.US	Southwestern Energy Company	20190612	3.28	3.335	3.11	3.13	18836463	3.13	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190612	86.22	87.51	86.16	87.48	199307	80.8512	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190612	7.72	7.74	7.7163	7.73	36209	6.6537	up	up	correct
SXC.US	SunCoke Energy Inc	20190612	7.81	7.84	7.67	7.69	340947	6.9052	down	down	correct
SXI.US	Standex International Corporation	20190612	68.32	68.89	67.52	68.71	39674	66.5856	up	down	incorrect
SXT.US	Sensient Technologies Corporation	20190612	73.83	74.525	73.75	74.49	140211	70.2045	up	down	incorrect
SYF.US	Synchrony Financial	20190612	34.01	34.16	33.695	33.79	4832775	31.5436	down	down	correct
SYK.US	Stryker Corporation	20190612	195.25	197.18	195	197.15	651533	191.8161	up	up	correct
SYY.US	Sysco Corporation	20190612	72.96	73.79	72.76	72.98	1294739	68.351	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190612	14.82	14.86	14.79	14.82	68629	46.9957
TAC.US	TransAlta Corporation	20190612	6.42	6.52	6.38	6.39	176977	6.1388	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190612	17.42	17.64	17.41	17.6	1102300	17.1935	up	down	incorrect
TAL.US	TAL Education Group	20190612	36.2	36.54	35.605	36.42	2206951	36.42	up	down	incorrect
TALO.US	Talos Energy Inc	20190612	21.77	22.24	21.52	21.75	383048	21.75	down	down	correct
TAP.US	Molson Coors Beverage Company	20190612	54.91	55.46	54.715	54.85	1405384	52.2303	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190612	90.75	91.22	89.45	89.72	39923	89.72	down	up	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190612	25.81	25.82	25.76	25.76	62207	22.7101	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190612	26.12	26.13	26.06	26.13	43161	22.9654	up	up	correct
TBI.US	TrueBlue Inc	20190612	21.25	21.46	21.2	21.25	146442	21.25
TCI.US	Transcontinental Realty Investors Inc	20190612	26.74	26.74	24.66	24.7	10665	24.7	down	up	incorrect
TCN.US	Tricon Capital Group Inc	20190612	7.7106	7.7106	7.7106	7.7106	0	7.0789
TCS.US	The Container Store Group Inc	20190612	7.13	7.28	7.11	7.25	206780	6.7772	up	up	correct
TD.US	The Toronto	20190612	56.77	56.93	56.235	56.26	728636	50.5356	down	down	correct
TDC.US	Teradata Corporation	20190612	35.46	36.43	35.2822	36.05	1322753	36.05	up	down	incorrect
TDF.US	Templeton Dragon Fund Inc	20190612	18.65	18.66	18.59	18.6	18182	11.5892	down	down	correct
TDG.US	TransDigm Group Incorporated	20190612	464.78	470.1	464.1	469.11	248621	418.9173	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190612	25.42	25.5	25.42	25.45	33783	22.1541	up	up	correct
TDOC.US	Teladoc Health Inc	20190612	57.94	58.21	56.6	57.74	726117	57.74	down	down	correct
TDS.US	Telephone and Data Systems Inc	20190612	29.5	29.75	29.34	29.71	615417	27.2557	up	up	correct
TDW.US	Tidewater Inc	20190612	21.75	21.86	21.23	21.33	150912	21.3057	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20190612	252.04	253.29	248.83	253.29	102893	253.29	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190612	19.08	19.09	18.955	18.96	39400	15.5475	down	down	correct
TECK.US	Teck Resources Limited	20190612	22.24	22.29	21.79	22.04	2320216	21.4783	down	down	correct
TEF.US	Telefónica S.A	20190612	8.52	8.55	8.51	8.53	993402	6.7242	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20190612	10.13	10.23	10.11	10.21	138134	8.2162	up	up	correct
TEL.US	TE Connectivity Ltd	20190612	91.39	91.91	91	91.87	792400	87.871	up	up	correct
TEN.US	Tenneco Inc	20190612	10.95	11.03	10.54	10.62	1143479	10.62	down	down	correct
TEO.US	Telecom Argentina S.A	20190612	16.14	17.99	16.14	17.81	1557205	15.4115	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190612	9.03	9.05	8.25	8.71	26613850	8.71	down	down	correct
TEX.US	Terex Corporation	20190612	27.89	28.12	27.57	28.08	770634	27.4246	up	up	correct
TFC.US	Truist Financial Corporation	20190612	50.19	50.5	49.5	49.59	3650782	45.212	down	down	correct
TFII.US	TFI International Inc	20190612	30.73	30.73	30.73	30.73	115	29.2655
TFX.US	Teleflex Incorporated	20190612	310.28	317.14	309.46	315.79	192684	312.8244	up	up	correct
TG.US	Tredegar Corporation	20190612	16.25	16.37	16.13	16.34	56830	10.7192	up	up	correct
TGH.US	Textainer Group Holdings Limited	20190612	9.88	9.955	9.76	9.81	94911	9.7343	down	down	correct
TGI.US	Triumph Group Inc	20190612	20.45	20.64	19.93	19.99	366121	19.8801	down	down	correct
TGNA.US	TEGNA Inc	20190612	14.92	15.03	14.75	14.81	4553957	14.0995	down	down	correct
TGP.US	Teekay LNG Partners L.P	20190612	13.24	13.44	13.15	13.18	153882	10.9659	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20190612	14.35	15.785	14.35	15	1471139	14.4579	up	down	incorrect
TGT.US	Target Corporation	20190612	87.91	88.39	87.59	88.26	3650884	84.1893	up	up	correct
THC.US	Tenet Healthcare Corporation	20190612	20.94	20.94	20.26	20.65	1212283	20.65	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190612	123.96	125.37	123.9	124.67	321679	115.8424	up	up	correct
THO.US	Thor Industries Inc	20190612	54.96	55.09	52.28	54.12	1292057	51.4155	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190612	17.12	17.21	17.06	17.19	140525	14.4562	up	up	correct
THR.US	Thermon Group Holdings Inc	20190612	24.11	24.74	24.02	24.36	146078	24.36	up	down	incorrect
THS.US	TreeHouse Foods Inc	20190612	54.52	55.14	54.06	55.13	549045	55.13	up	up	correct
THW.US	Tekla World Healthcare Fund	20190612	12.45	12.55	12.43	12.53	89292	9.8613	up	up	correct
TIMB.US	W	20190612	14.21	14.4	14.145	14.2	496102	13.526	down	down	correct
TISI.US	Team Inc	20190612	14.67	14.83	14.61	14.64	73937	14.64	down	down	correct
TJX.US	The TJX Companies Inc	20190612	52.07	52.43	51.87	52.13	4067226	50.7562	up	up	correct
TK.US	Teekay Corporation	20190612	3.02	3.075	2.96	2.97	534528	2.97	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190612	5.31	5.33	5.265	5.29	303496	4.6149	down	down	correct
TKR.US	The Timken Company	20190612	48.14	48.27	47.825	47.98	459290	45.6753	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190612	27.38	27.47	27.32	27.4	323389	24.8726	up	up	correct
TLYS.US	Tilly's Inc	20190612	7.75	7.96	7.65	7.77	311964	6.0758	up	up	correct
TM.US	Toyota Motor Corporation	20190612	125.1	126	125.1	125.68	233125	118.1448	up	up	correct
TME.US	Tencent Music Entertainment Group	20190612	13.94	14.2	13.53	14.08	15095933	14.08	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20190612	20.4	20.66	20.21	20.37	981361	20.37	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20190612	284.85	285.79	282.72	285.22	882056	283.4267	up	down	incorrect
TMST.US	TimkenSteel Corporation	20190612	7.5	7.5	7.16	7.24	348482	7.24	down	up	incorrect
TMX.US	Terminix Global Holdings Inc	20190612	53.77	54.54	53.69	54.12	662379	54.12	up	up	correct
TNC.US	Tennant Company	20190612	59.93	60.64	59.25	60.24	44847	58.4026	up	up	correct
TNET.US	TriNet Group Inc	20190612	66.83	68.78	66.48	68.67	406183	68.67	up	up	correct
TNK.US	Teekay Tankers Ltd	20190612	1.1	1.11	1.05	1.07	171891	8.56	down	down	correct
TNL.US	Travel + Leisure Co	20190612	43.54	43.54	42.78	42.92	473908	38.7264	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20190612	3.18	3.2	3.11	3.15	101362	14.705	down	down	correct
TOL.US	Toll Brothers Inc	20190612	36.42	37.335	36.3	37	1897138	35.8794	up	up	correct
TPB.US	Turning Point Brands Inc	20190612	52.95	54.37	52.56	53.53	152700	52.6025	up	up	correct
TPC.US	Tutor Perini Corporation	20190612	14.16	14.235	13.52	13.88	628617	13.3977	down	down	correct
TPH.US	Tri Pointe Homes Inc	20190612	12.61	12.745	12.49	12.59	892724	12.59	down	down	correct
TPL.US	Texas Pacific Land Corporation	20190612	750.5	752	712.5	721.19	12294	687.3324	down	down	correct
TPR.US	Tapestry Inc	20190612	29.85	29.93	28.83	28.83	7146380	27.2674	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190612	13.8	14	13.73	13.98	155385	10.5894	up	up	correct
TPX.US	Tempur Sealy International Inc	20190612	67.79	69.06	67.3239	68.4	1889072	16.9635	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190612	18.54	18.75	18.4703	18.62	22841	15.2663	up	up	correct
TR.US	Tootsie Roll Industries Inc	20190612	38.0874	38.4757	38.0874	38.3689	78622	36.1357	up	up	correct
TRC.US	Tejon Ranch Co	20190612	17.06	17.2	16.37	16.5	97441	16.5	down	down	correct
TREC.US	Trecora Resources	20190612	9.6	9.62	9.52	9.56	11226	9.56	down	down	correct
TREX.US	Trex Company Inc	20190612	68.79	70.265	68.42	69.7	1293536	34.85	up	up	correct
TRGP.US	Targa Resources Corp	20190612	38.17	38.47	36.77	36.97	2952395	33.4159	down	up	incorrect
TRI.US	Thomson Reuters Corporation	20190612	65.28	66.16	65.15	65.93	332379	62.9398	up	down	incorrect
TRN.US	Trinity Industries Inc	20190612	20.23	20.23	19.87	19.98	1078178	18.3076	down	up	incorrect
TRNO.US	Terreno Realty Corporation	20190612	47.1	47.61	47.1	47.37	235740	44.8103	up	up	correct
TROX.US	Tronox Holdings plc	20190612	10.99	11.135	10.75	10.82	1093235	10.166	down	down	correct
TRP.US	TC Energy Corporation	20190612	49.54	49.54	48.61	48.92	1177428	42.218	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20190612	1.22	1.23	1.15	1.15	3097588	11.5	down	down	correct
TRTN.US	Triton International Limited	20190612	31.42	31.84	31.295	31.68	233314	27.6986	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20190612	19.49	19.68	19.46	19.62	161073	13.6729	up	up	correct
TRU.US	TransUnion	20190612	70.01	70.835	69.96	70.75	509800	70.1439	up	up	correct
TRV.US	The Travelers Companies Inc	20190612	149.53	150.61	149.45	149.73	1025998	140.8873	up	up	correct
TS.US	Tenaris S.A	20190612	24.6	24.64	24.08	24.13	2295837	22.0225	down	down	correct
TSE.US	Trinseo S.A	20190612	40.77	40.77	40.2	40.58	153663	36.9346	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20190612	5.65	5.68	5.65	5.67	76563	5.045	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190612	20.14	20.22	20.03	20.13	205165	14.2013	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190612	40	40.19	39.45	39.46	6163222	36.7951	down	down	correct
TSN.US	Tyson Foods Inc	20190612	82.47	82.89	81.6003	81.89	1321489	77.241	down	up	incorrect
TSQ.US	Townsquare Media Inc	20190612	5.1063	5.1243	5.06	5.06	2442	4.8145	down	down	correct
TT.US	Trane Technologies plc	20190612	123.41	124.44	122.67	123.98	1449663	92.3825	up	up	correct
TTC.US	The Toro Company	20190612	68.59	69.09	67.93	68.19	486727	65.929	down	down	correct
TTE.US	TotalEnergies SE	20190612	53.48	53.61	52.71	52.81	3709076	45.0385	down	down	correct
TTI.US	TETRA Technologies Inc	20190612	1.51	1.525	1.465	1.47	191170	1.47	down	down	correct
TTM.US	Tata Motors Limited	20190612	12.19	12.23	12.015	12.05	767118	12.05	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190612	14.15	14.34	14.06	14.06	50090	48.4364	down	down	correct
TU.US	TELUS Corporation	20190612	9.4175	9.4475	9.39	9.405	951124	16.1791	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20190612	22.72	23.2	21.56	22.17	189780	22.17	down	down	correct
TUP.US	Tupperware Brands Corporation	20190612	20.5	20.64	20.2	20.56	397399	19.9409	up	up	correct
TV.US	Grupo Televisa S.A.B	20190612	9.37	9.4383	9.23	9.37	4719813	9.3057
TVC.US	Tennessee Valley Authority PARRS D 2028	20190612	25.58	25.6031	25.3139	25.41	14141	23.8095	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190612	25.19	25.209	25.15	25.17	11225	23.5886	down	down	correct
TWI.US	Titan International Inc	20190612	3.98	4.02	3.82	3.92	949517	3.8919	down	up	incorrect
TWLO.US	Twilio Inc	20190612	141.47	144.34	139.5	143.09	2941386	143.09	up	up	correct
TWN.US	The Taiwan Fund Inc	20190612	16.4	16.5531	16.4	16.49	6278	12.4934	up	up	correct
TWO.US	Two Harbors Investment Corp	20190612	12.4	12.525	12.39	12.5	3210599	9.7155	up	up	correct
TWTR.US	Twitter Inc	20190612	37.13	37.6169	37.05	37.49	6795451	37.49	up	up	correct
TX.US	Ternium S.A	20190612	23.93	24.32	23.77	23.99	305441	22.2961	up	down	incorrect
TXT.US	Textron Inc	20190612	48.42	48.91	48.25	48.75	907668	48.5246	up	up	correct
TY.US	Tri	20190612	26.8	26.8	26.69	26.72	16534	23.9936	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190612	22.5	22.534	22.25	22.3	103007	78.5318	down	up	incorrect
TYL.US	Tyler Technologies Inc	20190612	219.05	222.84	216.6852	222.47	187359	222.47	up	down	incorrect
UA.US	Under Armour Inc	20190612	23.11	23.29	22.86	22.92	1270936	22.92	down	down	correct
UAA.US	Under Armour Inc	20190612	26.22	26.38	25.9	25.98	3124563	25.98	down	down	correct
UAN.US	CVR Partners LP	20190612	3.55	3.59	3.5	3.51	90272	30.9543	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20190612	21.43	21.515	21.26	21.28	70074	18.8498	down	up	incorrect
UBER.US	Uber Technologies Inc	20190612	42.52	42.65	41.71	42.17	5965250	42.17	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20190612	17.19	17.3	17.06	17.06	738	15.0225	down	down	correct
UBS.US	UBS Group AG	20190612	11.79	11.83	11.715	11.74	1711639	10.7813	down	up	incorrect
UDR.US	UDR Inc	20190612	46.08	46.43	45.93	46.11	1187219	42.3995	up	down	incorrect
UE.US	Urban Edge Properties	20190612	17.68	17.87	17.54	17.57	543325	15.6004	down	down	correct
UFI.US	Unifi Inc	20190612	18.78	18.98	18.36	18.44	61327	18.44	down	up	incorrect
UFS.US	Domtar Corporation	20190612	43	44.13	43	44.05	482170	41.6407	up	up	correct
UGI.US	UGI Corporation	20190612	52.64	53.06	52.55	52.97	765480	48.3344	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190612	101.58	103.01	101.53	102.09	78886	102.09	up	up	correct
UGP.US	Ultrapar Participações S.A	20190612	5.44	5.54	5.27	5.29	1376586	4.9782	down	down	correct
UHS.US	Universal Health Services Inc	20190612	122.97	123.96	121.725	123.91	495277	122.6697	up	down	incorrect
UHT.US	Universal Health Realty Income Trust	20190612	82.44	84.4	82.05	84.24	33132	76.2527	up	up	correct
UI.US	Ubiquiti Inc	20190612	130.03	132.9086	130	132.76	212546	130.348	up	up	correct
UIS.US	Unisys Corporation	20190612	9.43	9.45	9.3	9.38	424332	9.38	down	down	correct
UL.US	Unilever PLC	20190612	63.11	63.45	63.1	63.16	842812	58.0928	up	up	correct
UMC.US	United Microelectronics Corporation	20190612	2.12	2.13	2.08	2.08	264412	1.8396	down	up	incorrect
UMH.US	UMH Properties Inc	20190612	13.52	13.61	13.26	13.3	181473	11.8448	down	down	correct
UNF.US	UniFirst Corporation	20190612	163.4	168.42	162.65	167.69	120494	165.7099	up	down	incorrect
UNFI.US	United Natural Foods Inc	20190612	10.9	10.9	10.39	10.51	981586	10.51	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20190612	246.2	246.5	242.3	244.5	3251825	234.1517	down	down	correct
UNM.US	Unum Group	20190612	33.36	33.51	32.6741	32.93	1691454	29.0549	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20190612	25.97	26	25.85	25.9793	18383	22.4313	up	up	correct
UNP.US	Union Pacific Corporation	20190612	170.81	172.0287	169.64	171.23	2239241	162.5919	up	up	correct
UNVR.US	Univar Solutions Inc	20190612	21.64	21.64	21.17	21.34	1317890	21.34	down	down	correct
UPS.US	United Parcel Service Inc	20190612	99.58	100.43	99.365	100.4	2261675	93.5829	up	up	correct
URI.US	United Rentals Inc	20190612	121.34	121.98	119.92	121.55	739382	121.55	up	up	correct
USA.US	Liberty All	20190612	6.27	6.27	6.23	6.24	400381	4.8564	down	down	correct
USAC.US	USA Compression Partners LP	20190612	17.55	17.58	17.01	17.03	176495	12.1465	down	down	correct
USB.US	U.S. Bancorp	20190612	53.14	53.46	52.56	52.69	4153368	48.217	down	down	correct
USDP.US	USD Partners LP	20190612	11	11.01	10.84	10.85	28687	8.1375	down	down	correct
USFD.US	US Foods Holding Corp	20190612	36.75	37.03	36.588	36.83	755000	36.83	up	up	correct
USM.US	United States Cellular Corporation	20190612	44.13	44.38	43.61	44.17	120775	44.17	up	up	correct
USNA.US	USANA Health Sciences Inc	20190612	75.3	76.56	72.35	73.72	157247	73.72	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190612	116.99	118.96	116.02	118.64	67651	116.1195	up	down	incorrect
USX.US	U.S. Xpress Enterprises Inc	20190612	5.38	5.54	5.31	5.41	141112	5.41	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190612	25	25.19	24.88	25.17	130922	20.8393	up	up	correct
UTI.US	Universal Technical Institute Inc	20190612	3.33	3.39	3.2	3.38	68128	3.38	up	up	correct
UTL.US	Unitil Corporation	20190612	57.45	58.76	57.45	58.69	18131	54.2527	up	down	incorrect
UVE.US	Universal Insurance Holdings Inc	20190612	28.96	29.24	28.8	29.01	70184	26.6357	up	up	correct
UVV.US	Universal Corporation	20190612	59.78	60.5	59.07	59.28	206075	51.056	down	down	correct
V.US	Visa Inc	20190612	170.38	171.62	169.7	171.59	6772048	168.9726	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190612	97.35	98.405	96.69	97.7	177208	95.715	up	up	correct
VALE.US	Vale S.A.	20190612	13.36	13.44	13.15	13.23	22120480	10.4913	down	up	incorrect
VAPO.US	Vapotherm Inc	20190612	19.54	19.92	18.68	19.28	28719	19.28	down	down	correct
VATE.US	Innovate Corp	20190612	2.34	2.35	2.29	2.31	282231	2.31	down	down	correct
VBF.US	Invesco Bond Fund	20190612	18.85	18.85	18.7637	18.83	11920	16.1218	down	down	correct
VCIF.US	Vertical Capital Income Fund	20190612	7.99	8.0799	7.81	7.94	103710	6.629	down	down	correct
VCRA.US	Vocera Communications Inc	20190612	29.9	30.01	29.29	29.79	143970	29.79	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20190612	12.6	12.6	12.5	12.54	69821	11.2183	down	down	correct
VEC.US	Vectrus Inc	20190612	36.06	37.24	35.54	36.8	60254	36.8	up	down	incorrect
VEDL.US	Vedanta Limited	20190612	9.79	9.96	9.79	9.88	442434	8.1713	up	up	correct
VEEV.US	Veeva Systems Inc	20190612	164.75	167.9224	164.08	167.02	1715155	167.02	up	up	correct
VER.US	VEREIT Inc	20190612	9.28	9.39	9.25	9.38	8783193	40.8555	up	down	incorrect
VET.US	Vermilion Energy Inc	20190612	20.44	20.58	20.05	20.07	505070	17.6098	down	down	correct
VFC.US	V.F. Corporation	20190612	85.66	86.06	84.66	84.77	1192015	79.647	down	up	incorrect
VGI.US	Virtus Global Multi	20190612	12.66	12.66	12.4	12.5328	42576	10.0148	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190612	12.51	12.53	12.47	12.53	141177	11.0622	up	up	correct
VGR.US	Vector Group Ltd	20190612	9.8857	9.8857	9.5333	9.5714	784914	7.6316	down	down	correct
VHC.US	VirnetX Holding Corp	20190612	6.07	6.21	6.02	6.14	181420	5.2666	up	up	correct
VHI.US	Valhi Inc	20190612	2.16	2.2	2.1	2.13	119582	23.9159	down	down	correct
VICI.US	VICI Properties Inc	20190612	22.45	22.54	22.22	22.43	1497156	19.3892	down	down	correct
VIIX.US	VelocityShares VIX Short	20190612	11.91	11.96	11.71	11.71	24559	58.55	down	up	incorrect
VIPS.US	Vipshop Holdings Limited	20190612	7.6	7.75	7.48	7.72	3559431	7.72	up	up	correct
VIV.US	Telefônica Brasil S.A	20190612	12.77	13.035	12.73	12.86	1493493	10.5714	up	up	correct
VKQ.US	Invesco Municipal Trust	20190612	12.36	12.36	12.28	12.31	75642	10.87	down	down	correct
VLO.US	Valero Energy Corporation	20190612	76.18	76.84	75.2676	76.5	2569218	66.6791	up	down	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190612	9.67	9.77	9.65	9.66	245472	9.66	down	up	incorrect
VLT.US	Invesco High Income Trust II	20190612	14.53	14.568	14.47	14.47	4734	11.6026	down	down	correct
VMC.US	Vulcan Materials Company	20190612	130.97	131.395	129.48	130.79	662006	127.7571	down	down	correct
VMI.US	Valmont Industries Inc	20190612	118.63	118.63	116.9	117.73	94042	113.9744	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20190612	12.19	12.25	12.19	12.24	171142	10.8101	up	up	correct
VNCE.US	Vince Holding Corp	20190612	11.83	12.28	11.83	12.03	15738	12.03	up	down	incorrect
VNE.US	Veoneer Inc	20190612	16.9	16.9	16.15	16.22	482590	16.22	down	down	correct
VNO.US	Vornado Realty Trust	20190612	66.83	67.395	66.25	66.73	747416	56.9703	down	down	correct
VNTR.US	Venator Materials PLC	20190612	5.06	5.1	4.81	4.9	1906053	4.9	down	down	correct
VOC.US	VOC Energy Trust	20190612	4.47	4.5	4.28	4.32	44349	3.2674	down	down	correct
VOYA.US	Voya Financial Inc	20190612	54.29	54.29	53.34	53.42	846968	52.1203	down	down	correct
VPG.US	Vishay Precision Group Inc	20190612	37.84	37.92	36.79	36.91	55993	36.91	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190612	12.87	12.88	12.84	12.88	14972	11.4235	up	down	incorrect
VRS.US	Verso Corporation	20190612	17.09	17.5	16.94	17.29	184709	13.0581	up	up	correct
VRT.US	Vertiv Holdings Co	20190612	10.1	10.1	10.1	10.1	10700	10.0907
VRTV.US	Veritiv Corporation	20190612	19.18	19.38	18.72	19.01	80168	19.01	down	down	correct
VSH.US	Vishay Intertechnology Inc	20190612	15.7	15.72	15.43	15.55	1189567	14.79	down	down	correct
VST.US	Vistra Corp	20190612	24.62	24.7	24.04	24.22	3577124	22.4212	down	down	correct
VSTO.US	Vista Outdoor Inc	20190612	8.07	8.14	7.96	7.99	543962	7.99	down	up	incorrect
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190612	10.97	11.07	10.95	11.04	166935	8.9981	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190612	13.27	13.2746	13.23	13.27	12691	11.8624
VTOL.US	Bristow Group Inc	20190612	7.23	7.515	6.97	7.33	190610	21.99	up	down	incorrect
VTR.US	Ventas Inc	20190612	64.63	65.24	64.42	64.86	2554340	57.5085	up	up	correct
VVI.US	Viad Corp	20190612	64.37	65.26	64.37	64.92	63139	64.516	up	up	correct
VVR.US	Invesco Senior Income Trust	20190612	4.16	4.17	4.15	4.16	282155	3.4678
VVV.US	Valvoline Inc	20190612	19	19.17	18.91	19.13	1127378	18.2854	up	up	correct
VZ.US	Verizon Communications Inc	20190612	57	57.565	57	57.36	11910999	51.4923	up	down	incorrect
W.US	Wayfair Inc	20190612	157.3	159.65	155.725	158.91	744290	158.91	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190612	68.22	68.525	67.8	68.2	985275	67.1278	down	down	correct
WAL.US	Western Alliance Bancorporation	20190612	43.7	43.81	42.95	43.16	656548	41.181	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190612	25.98	26	25.93	25.95	8274	22.2664	down	down	correct
WAT.US	Waters Corporation	20190612	205.53	205.53	201.85	204.36	870149	204.36	down	down	correct
WBK.US	Westpac Banking Corporation	20190612	19.52	19.55	19.41	19.42	187836	17.6469	down	down	correct
WBS.US	Webster Financial Corporation	20190612	46.08	46.295	45.58	45.85	641588	41.5619	down	down	correct
WBT.US	Welbilt Inc	20190612	15.76	15.785	15.56	15.69	791417	15.69	down	down	correct
WCC.US	WESCO International Inc	20190612	49	49.04	48.17	48.69	613976	48.69	down	down	correct
WCN.US	Waste Connections Inc	20190612	92.65	94.1	92.54	93.9	777250	92.1678	up	up	correct
WD.US	Walker & Dunlop Inc	20190612	52.67	53.06	51.96	52.68	91190	49.9263	up	down	incorrect
WEA.US	Western Asset Premier Bond Fund	20190612	13.83	13.905	13.7999	13.86	17926	11.9451	up	up	correct
WEC.US	WEC Energy Group Inc	20190612	82.36	83.36	82.36	83.36	880497	77.7427	up	up	correct
WEI.US	Weidai Ltd	20190612	9.55	9.55	9.32	9.32	368	9.32	down	down	correct
WELL.US	Welltower Inc	20190612	82.41	83.25	82.12	82.27	1565866	74.5184	down	down	correct
WES.US	Western Midstream Partners LP	20190612	29.29	29.67	29.22	29.36	664901	22.7012	up	up	correct
WEX.US	WEX Inc	20190612	199.02	201.93	198.95	200.6	283538	200.6	up	up	correct
WF.US	Woori Financial Group Inc	20190612	35.44	36.6	35.44	35.51	79871	32.0354	up	up	correct
WFC.US	Wells Fargo & Company	20190612	46.01	46.27	44.78	44.91	22470396	41.7204	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20190612	44.9	46.21	44.9	46.21	8600	44.8307	up	up	correct
WGO.US	Winnebago Industries Inc	20190612	36.26	36.37	34.81	35.88	422484	35.0484	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20190612	56.52	56.73	56.01	56.5	1157900	54.2818	down	down	correct
WHD.US	Cactus Inc	20190612	32.49	32.98	30.89	31.09	615290	30.2759	down	down	correct
WHG.US	Westwood Holdings Group Inc	20190612	28.74	29.1	28.63	28.77	45266	23.8205	up	down	incorrect
WHR.US	Whirlpool Corporation	20190612	130.08	131.57	128.46	130.17	507170	120.7626	up	up	correct
WIA.US	Western Asset Inflation	20190612	11.3	11.33	11.3	11.31	20493	9.2263	up	up	correct
WIT.US	Wipro Limited	20190612	4.51	4.55	4.51	4.53	294261	4.5039	up	up	correct
WIW.US	Western Asset Inflation	20190612	11.01	11.015	10.96	10.96	33310	9.6472	down	up	incorrect
WK.US	Workiva Inc	20190612	54.51	55.97	54.51	55.78	409931	55.78	up	down	incorrect
WLK.US	Westlake Chemical Corporation	20190612	61.99	62.615	61.365	62.1	895528	59.6852	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20190612	24.34	24.575	24.28	24.43	22502	19.8437	up	up	correct
WM.US	Waste Management Inc	20190612	113.24	114.38	113.15	114.16	1259783	109.2611	up	down	incorrect
WMB.US	The Williams Companies Inc	20190612	27.53	27.61	26.96	27.21	5207406	22.7796	down	up	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20190612	9.67	9.79	9.66	9.76	286287	8.0345	up	up	correct
WMK.US	Weis Markets Inc	20190612	37.15	37.255	36.89	37.04	106681	34.7022	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20190612	30.98	31.175	30.55	31	244656	30.5127	up	up	correct
WMT.US	Walmart Inc	20190612	107.92	108.91	107.92	108.82	4635075	104.3736	up	up	correct
WNC.US	Wabash National Corporation	20190612	14.86	14.925	14.55	14.63	306751	13.7618	down	down	correct
WNS.US	WNS (Holdings) Limited	20190612	58.8	59.05	58.5	58.55	134089	58.55	down	up	incorrect
WOLF.US	Wolfspeed Inc	20190612	57.52	58.33	56.76	56.82	1516358	56.82	down	down	correct
WOR.US	Worthington Industries Inc	20190612	36.41	36.57	36.08	36.44	111446	34.1463	up	down	incorrect
WOW.US	WideOpenWest Inc	20190612	7.16	7.22	7.09	7.17	136524	7.17	up	down	incorrect
WPC.US	W. P. Carey Inc	20190612	84.99	85.5	84.75	84.91	489939	73.5207	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20190612	22.9	23.25	22.9	22.94	1486159	22.2502	up	down	incorrect
WPP.US	WPP plc	20190612	63.83	63.97	63.58	63.88	295938	54.323	up	up	correct
WRB.US	W. R. Berkley Corporation	20190612	64.18	64.74	64.165	64.71	631660	61.101	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20190612	27.46	27.62	27.35	27.41	409411	24.2266	down	up	incorrect
WRI.US	Weingarten Realty Investors	20190612	28.18	28.37	28.07	28.25	799456	24.921	up	up	correct
WRK.US	WestRock Company	20190612	36.4	36.7415	36.15	36.3	1048469	33.7132	down	down	correct
WSM.US	Williams	20190612	58.33	59.04	58.11	58.45	1113474	55.3072	up	up	correct
WSO.US	Watsco Inc	20190612	164.87	166.24	164.14	164.92	217946	151.429	up	up	correct
WSR.US	Whitestone REIT	20190612	12.69	12.78	12.565	12.59	207392	10.7071	down	down	correct
WST.US	West Pharmaceutical Services Inc	20190612	120.74	122.6	120.13	122.19	190731	121.2781	up	up	correct
WTI.US	W&T Offshore Inc	20190612	4.3	4.32	4.12	4.12	1999030	4.12	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190612	994.15	1018.05	994.15	1012.32	16054	1010.2271	up	up	correct
WTRG.US	Essential Utilities Inc	20190612	40.69	41.12	40.6	41.12	637025	38.9551	up	up	correct
WTRU.US	Aqua America Inc	20190612	56.73	56.99	56.73	56.919	4500	50.0262	up	up	correct
WTS.US	Watts Water Technologies Inc	20190612	87.54	88.17	87.25	87.99	94211	86.158	up	up	correct
WTTR.US	Select Energy Services Inc	20190612	11.41	11.435	11.18	11.27	454846	11.27	down	down	correct
WU.US	The Western Union Company	20190612	19.89	20.155	19.83	20.14	4381587	18.0616	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20190612	73.18	73.64	72.53	72.98	806564	71.1506	down	down	correct
WWW.US	Wolverine World Wide Inc	20190612	28.23	28.28	27.57	27.62	851175	26.6272	down	down	correct
WY.US	Weyerhaeuser Company	20190612	24.45	25.135	24.36	25.06	5125348	23.2618	up	up	correct
X.US	United States Steel Corporation	20190612	13.83	13.95	13.61	13.75	7828752	13.5316	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190612	9.49	9.58	9.45	9.5	99949	7.168	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20190612	21.07	21.46	21.07	21.24	601273	19.8853	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190612	4.45	4.54	4.39	4.5	102707	3.9996	up	up	correct
XOM.US	Exxon Mobil Corporation	20190612	74.48	74.61	73.81	74.03	7921018	63.0304	down	down	correct
XPO.US	XPO Logistics Inc	20190612	55.3442	56.1239	54.7745	56.0039	744903	32.5983	up	up	correct
XPRO.US	Frank’s International NV	20190612	36.18	36.9	35.88	36.18	88400	36.18
XYF.US	X Financial	20190612	3.97	4.04	3.8547	3.9	46402	11.7	down	down	correct
XYL.US	Xylem Inc	20190612	79.97	80.56	79.64	80.21	372540	77.94	up	up	correct
Y.US	Alleghany Corporation	20190612	684.41	687.72	680.145	686.8	126633	672.1629	up	up	correct
YELP.US	Yelp Inc	20190612	32.08	32.21	31.54	31.98	934469	31.98	down	down	correct
YETI.US	YETI Holdings Inc	20190612	26.23	26.88	25.85	26.12	1143461	26.12	down	down	correct
YEXT.US	Yext Inc	20190612	19.75	20.23	19.6739	20.13	1548879	20.13	up	up	correct
YPF.US	YPF Sociedad Anónima	20190612	16.94	17.69	16.65	17.22	5232431	17.0874	up	down	incorrect
YRD.US	Yiren Digital Ltd	20190612	14.52	14.81	14.42	14.75	64348	14.75	up	up	correct
YUM.US	Yum! Brands Inc	20190612	108.04	109.49	108	108.94	1646406	104.2934	up	up	correct
YUMC.US	Yum China Holdings Inc	20190612	41.1	41.62	40.64	41.19	2342500	40.4355	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190612	120.32	121.295	120	120.69	785118	118.3179	up	up	correct
ZEN.US	Zendesk Inc	20190612	88.23	88.8294	87.02	88.05	1288098	88.05	down	up	incorrect
ZEPP.US	Zepp Health Corporation	20190612	9.83	9.89	9.4	9.79	359123	9.79	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20190612	32.5	32.5265	31.82	32.01	35980	31.7204	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20190612	18	18.365	17.9614	18.31	1971985	17.9608	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190612	11.24	11.3	11.21	11.28	32205	8.942	up	up	correct
ZTS.US	Zoetis Inc	20190612	110.09	111.7	110.09	111.44	1907492	109.8982	up	up	correct
ZUO.US	Zuora Inc	20190612	14.02	15.18	14	14.97	3071126	14.97	up	down	incorrect
ZWS.US	Zurn Water Solutions Corp	20190612	28.48	28.6	28.09	28.56	410400	28.1096	up	up	correct
ZYME.US	Zymeworks Inc	20190612	20.82	20.91	20.46	20.75	59188	20.75	down	down	correct