CollectAI

close-nyse_stocks

2019/06/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190614	70.31	70.45	69.74	69.97	1602711	68.6814	down	down	correct
AA.US	Alcoa Corporation	20190614	21.5	22.14	21.3	21.73	3210693	21.6826	up	up	correct
AAIC.US	PC	20190614	21.71	21.7552	21.5	21.6979	6000	16.7531	down	down	correct
AAP.US	Advance Auto Parts Inc	20190614	150.69	152.68	150.31	151.8	769097	148.1334	up	up	correct
AAT.US	American Assets Trust Inc	20190614	46.12	47.28	45.54	47.25	2809878	43.8282	up	down	incorrect
AB.US	AllianceBernstein Holding L.P	20190614	29.88	29.97	29.42	29.56	233856	23.8266	down	down	correct
ABB.US	ABB Ltd	20190614	18.88	18.89	18.74	18.83	1601548	17.5311	down	down	correct
ABBV.US	AbbVie Inc	20190614	78.95	79.34	78.21	78.69	4075868	69.0737	down	down	correct
ABC.US	AmerisourceBergen Corporation	20190614	86.7	86.99	84.84	85.05	1003820	81.5393	down	down	correct
ABEV.US	Ambev S.A	20190614	4.61	4.65	4.51	4.51	24640150	4.1017	down	down	correct
ABG.US	Asbury Automotive Group Inc	20190614	80.41	81.01	79.73	79.81	85194	79.81	down	up	incorrect
ABM.US	ABM Industries Incorporated	20190614	39.75	40.4	39.5689	39.76	324191	37.8514	up	up	correct
ABT.US	Abbott Laboratories	20190614	82.17	82.855	82.02	82.22	4771105	79.0972	up	down	incorrect
AC.US	Associated Capital Group Inc	20190614	36.68	37.115	36.38	36.99	4806	36.2269	up	up	correct
ACA.US	Arcosa Inc	20190614	37.02	37.045	36.32	36.34	333773	35.9433	down	down	correct
ACC.US	American Campus Communities Inc	20190614	47.43	47.58	47	47	715974	42.0905	down	down	correct
ACCO.US	ACCO Brands Corporation	20190614	7.79	7.8	7.68	7.71	474992	7.0768	down	down	correct
ACEL.US	WS	20190614	10.43	10.43	10.38	10.43	12869	9.0144
ACH.US	Aluminum Corporation of China Limited	20190614	8.81	8.8541	8.75	8.79	20316	8.79	down	down	correct
ACM.US	AECOM	20190614	33.37	33.57	33.17	33.4	1004006	33.4	up	up	correct
ACN.US	Accenture plc	20190614	184.66	185.83	184.14	184.97	1864791	179.0555	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190614	15.22	15.46	15.2	15.28	468695	11.6536	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190614	22.98	23.05	22.77	22.77	17124	15.7709	down	down	correct
ADM.US	Archer	20190614	40.95	40.99	40.63	40.79	2558008	37.8524	down	down	correct
ADNT.US	Adient plc	20190614	20.83	21.03	20.03	20.42	1302000	20.42	down	down	correct
ADT.US	ADT Inc	20190614	6.46	6.53	6.38	6.46	2692658	5.6987
ADX.US	Adams Diversified Equity Fund Inc	20190614	15.17	15.21	15.12	15.2	66723	11.3425	up	up	correct
AEE.US	Ameren Corporation	20190614	76.45	77.03	76.29	76.71	1142182	71.8698	up	down	incorrect
AEG.US	Aegon N.V	20190614	4.7	4.72	4.67	4.7	641195	4.2349
AEM.US	Agnico Eagle Mines Limited	20190614	46.72	47.18	45.795	46.3	1170679	44.3108	down	down	correct
AENZ.US	Aenza S.A.A	20190614	3.38	3.38	3.26	3.35	17858	3.35	down	down	correct
AEO.US	American Eagle Outfitters Inc	20190614	17.05	17.72	17.05	17.57	6416454	16.2249	up	up	correct
AER.US	AerCap Holdings N.V	20190614	48.77	48.95	48.1	48.78	474400	48.78	up	up	correct
AES.US	The AES Corporation	20190614	16.87	17.2	16.87	17.09	3837544	15.871	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190614	13.33	13.4	13.33	13.39	72484	12.4714	up	down	incorrect
AFG.US	American Financial Group Inc	20190614	104.51	104.74	103.78	104.43	324384	78.5407	down	down	correct
AFGB.US	American Financial Group Inc	20190614	26.21	26.24	26.13	26.21	26681	23.5159
AFI.US	Armstrong Flooring Inc	20190614	11.46	11.63	11.38	11.44	464725	11.44	down	up	incorrect
AFL.US	Aflac Incorporated	20190614	54.57	55.11	54.33	55.04	2923599	51.7338	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190614	14.92	14.92	14.82	14.85	22321	12.4078	down	down	correct
AG.US	First Majestic Silver Corp	20190614	6.69	6.82	6.41	6.55	2741455	6.5426	down	down	correct
AGCO.US	AGCO Corporation	20190614	72.3	72.9	71.31	72.38	545922	69.1656	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190614	9.35	9.35	9.3	9.33	34551	7.7001	down	down	correct
AGI.US	Alamos Gold Inc	20190614	5.43	5.58	5.35	5.41	3933220	5.2736	down	down	correct
AGO.US	Assured Guaranty Ltd	20190614	42.1	42.915	41.91	42.72	757950	40.4868	up	up	correct
AGR.US	Avangrid Inc	20190614	51.43	51.93	51.43	51.45	294877	47.0549	up	up	correct
AGRO.US	Adecoagro S.A	20190614	6.83	6.92	6.71	6.71	236807	6.71	down	down	correct
AGS.US	PlayAGS Inc	20190614	18.69	18.92	18.69	18.75	248580	18.75	up	down	incorrect
AGX.US	Argan Inc	20190614	42.29	42.44	41.13	41.17	99089	37.2294	down	down	correct
AHH.US	PA	20190614	26	26	25.75	25.75	22212	22.0236	down	down	correct
AHT.US	PI	20190614	23.03	23.03	22	22.43	67925	19.7661	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190614	24.4	24.4238	24.4	24.4238	716	20.5194	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20190614	14.69	14.69	14.54	14.62	86129	12.1308	down	down	correct
AIG.US	PA	20190614	25.92	25.92	25.78	25.91	88262	22.6502	down	down	correct
AIN.US	Albany International Corp	20190614	76.62	76.62	74.08	74.18	114857	72.0254	down	down	correct
AIR.US	AAR Corp	20190614	33.78	33.92	33.3	33.37	139839	33.0676	down	up	incorrect
AIT.US	Applied Industrial Technologies Inc	20190614	57.44	57.65	56.375	56.82	96375	54.2962	down	up	incorrect
AIV.US	Apartment Investment and Management Company	20190614	5.5255	5.5449	5.489	5.5008	900691	5.011	down	down	correct
AIZ.US	Assurant Inc	20190614	105.31	106.75	104.565	106.12	975587	101.5745	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20190614	87.12	87.9	86.82	87.7	614486	84.2715	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190614	41.5	41.74	40.625	40.64	845613	36.621	down	down	correct
AJX.US	Great Ajax Corp	20190614	13.02	13.26	13.02	13.2	63036	10.8903	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190614	25.6	25.81	25.6	25.81	1416	21.434	up	up	correct
AKO.US	B	20190614	20.9059	20.9059	20.79	20.82	1048	18.4086	down	down	correct
AKR.US	Acadia Realty Trust	20190614	28.17	28.35	28.11	28.18	360562	26.1467	up	down	incorrect
AL.US	PA	20190614	26.49	26.68	26.4	26.48	34813	22.7869	down	down	correct
ALB.US	Albemarle Corporation	20190614	72.73	72.85	70.54	70.88	966818	68.3879	down	down	correct
ALC.US	Alcon AG	20190614	58.09	58.35	57.78	57.9	755531	57.7322	down	down	correct
ALE.US	ALLETE Inc	20190614	84.64	85.135	83.78	84.93	142736	77.4144	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20190614	23.59	23.81	23.49	23.64	279901	22.0699	up	up	correct
ALG.US	Alamo Group Inc	20190614	98.86	99.29	96.96	97.55	37530	96.4968	down	down	correct
ALIN.US	PE	20190614	17.16	17.4939	16.3647	16.62	30718	13.3031	down	down	correct
ALK.US	Alaska Air Group Inc	20190614	62.33	63.41	61.62	63.12	1236882	62.0898	up	up	correct
ALL.US	The Allstate Corporation	20190614	101.18	102.48	101.16	102.14	1019410	96.4762	up	up	correct
ALLE.US	Allegion plc	20190614	105.19	106.26	104.32	106.02	621327	103.0903	up	up	correct
ALLY.US	PA	20190614	26.23	26.26	26.16	26.25	158898	26.25	up	up	correct
ALN.US	American Lorain Corporation	20190614	0.08	0.08	0.08	0.08	2000	0.08
ALP.US	PQ	20190614	25.5491	25.55	25.455	25.48	10340	22.6565	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20190614	44.34	44.42	43.82	44.36	518300	42.4322	up	up	correct
ALV.US	Autoliv Inc	20190614	66.03	66.1	65.29	65.98	491867	62.8264	down	down	correct
ALX.US	Alexander's Inc	20190614	379.5	386.42	378.55	386.42	8549	330.0513	up	up	correct
AM.US	Antero Midstream Corporation	20190614	12.21	12.27	11.51	11.57	6519851	7.7265	down	up	incorrect
AMBC.US	Ambac Financial Group Inc	20190614	15.18	15.27	14.99	15.08	294688	15.08	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20190614	10.93	11.0165	10.83	10.96	1510199	10.4577	up	up	correct
AMCR.US	Amcor plc	20190614	11	11.04	10.85	10.93	12995000	9.8198	down	down	correct
AME.US	AMETEK Inc	20190614	85.34	85.34	84.5	84.99	737766	83.5774	down	down	correct
AMG.US	Affiliated Managers Group Inc	20190614	89.98	89.98	88.045	88.36	626555	87.2922	down	down	correct
AMH.US	PH	20190614	25.7235	25.76	25.66	25.69	11285	22.2164	down	down	correct
AMN.US	AMN Healthcare Services Inc	20190614	52.14	52.28	51.55	51.58	168346	51.58	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20190614	14.46	14.61	14.42	14.57	11909	13.5143	up	up	correct
AMP.US	Ameriprise Financial Inc	20190614	152.03	153.91	150.53	153.53	681454	144.9892	up	up	correct
AMPY.US	Amplify Energy Corp	20190614	5.9	6.1	5.58	5.59	253718	5.59	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20190614	52.71	53.27	52.1	52.69	137518	52.69	down	down	correct
AMRC.US	Ameresco Inc	20190614	14.26	14.42	14.255	14.27	48118	14.27	up	down	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20190614	7.31	7.33	6.84	6.87	974818	6.87	down	up	incorrect
AMT.US	American Tower Corporation (REIT)	20190614	209	211.95	208.18	211.23	1568112	200.6196	up	down	incorrect
AMX.US	América Móvil S.A.B. de C.V	20190614	14.62	14.74	14.475	14.49	1058313	13.4487	down	down	correct
AN.US	AutoNation Inc	20190614	41.31	41.39	41.05	41.25	327085	41.25	down	down	correct
ANET.US	Arista Networks Inc	20190614	240.5	241.5	232.3	236.08	3784724	59.02	down	down	correct
ANF.US	Abercrombie & Fitch Co	20190614	15.73	15.97	15.31	15.49	4210935	14.8811	down	down	correct
ANH.US	PC	20190614	25.3999	25.3999	25.3949	25.395	1830	21.7846	down	down	correct
ANTM.US	Anthem Inc	20190614	286	286.95	282.51	285.32	1426480	276.4815	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190614	8.15	8.15	8.09	8.09	219286	6.6405	down	down	correct
AON.US	Aon plc	20190614	189.13	191.71	188.69	190.76	678042	186.6822	up	up	correct
AOS.US	A. O. Smith Corporation	20190614	45.14	45.73	44.99	45.53	1582675	43.4215	up	up	correct
AP.US	Ampco	20190614	4.23	4.23	4.015	4.07	15022	4.07	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20190614	26.04	26.36	25.92	26.24	312212	21.0416	up	up	correct
APD.US	Air Products and Chemicals Inc	20190614	220.28	220.4	218.91	219.25	720954	207.8507	down	down	correct
APG.US	APi Group Corporation	20190614	8.5	8.5	8.5	8.5	130000	8.5
APH.US	Amphenol Corporation	20190614	95.54	96.18	93.11	94.3	3379812	45.9109	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20190614	15.85	15.87	15.735	15.76	1269199	14.8455	down	up	incorrect
APO.US	PB	20190614	25.8199	25.88	25.7815	25.86	23202	22.2882	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190614	0.6	0.6	0.5458	0.5501	328246	8.2515	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20190614	15.51	15.69	15.2	15.3	398442	12.5275	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20190614	12.21	12.22	12.13	12.18	669921	10.9322	down	down	correct
AQNA.US	AQNA	20190614	26.5091	26.62	26.5091	26.62	7931	22.7028	up	down	incorrect
AQNB.US	AQNB	20190614	25.467	25.54	25.42	25.54	79300	22.1577	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20190614	12.98	12.99	12.78	12.84	321473	12.84	down	down	correct
AR.US	Antero Resources Corporation	20190614	5.85	5.97	5.63	5.7	9099516	5.7	down	down	correct
ARC.US	ARC Document Solutions Inc	20190614	2.16	2.17	2.08	2.08	40039	1.9735	down	down	correct
ARCH.US	Arch Resources Inc	20190614	87.8	89.94	87.34	88.65	201108	86.4434	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20190614	6.97	6.98	6.79	6.84	415394	6.416	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190614	15.28	15.28	15.21	15.25	31587	12.2196	down	up	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20190614	152.67	153.51	150.99	151.3	644580	141.7554	down	down	correct
ARES.US	Ares Management Corporation	20190614	26.71	27.185	26.71	27.03	675402	24.7081	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190614	25.42	25.42	25.36	25.393	7283	21.676	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20190614	74.52	76.075	74.345	75.26	148040	70.6481	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190614	18.74	18.86	18.74	18.79	733327	14.0145	up	up	correct
ARL.US	American Realty Investors Inc	20190614	12.82	12.91	12.78	12.78	1604	12.78	down	down	correct
ARLO.US	Arlo Technologies Inc	20190614	3.74	3.81	3.67	3.71	399795	3.71	down	up	incorrect
ARMK.US	Aramark	20190614	34.5	34.72	34.335	34.47	1511873	33.3631	down	down	correct
AROC.US	Archrock Inc	20190614	9.41	9.41	9.07	9.12	587720	7.5808	down	down	correct
ARW.US	Arrow Electronics Inc	20190614	68.3	68.37	67.09	67.1	467279	67.1	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20190614	10.57	10.71	10.45	10.52	91353	10.4895	down	down	correct
ASC.US	Ardmore Shipping Corporation	20190614	6.39	6.48	6.3112	6.37	138431	6.3179	down	down	correct
ASG.US	Liberty All	20190614	5.75	5.81	5.75	5.79	106195	4.5511	up	up	correct
ASGN.US	ASGN Incorporated	20190614	57.17	57.5	56.56	56.57	351776	56.57	down	down	correct
ASH.US	Ashland Global Holdings Inc	20190614	79.55	79.71	78.24	78.25	779546	75.539	down	down	correct
ASIX.US	AdvanSix Inc	20190614	26.83	26.83	26.35	26.47	89109	26.4012	down	down	correct
ASPN.US	Aspen Aerogels Inc	20190614	6.2	6.4	5.81	5.99	114812	5.99	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190614	170.14	170.95	167.725	168.72	32984	165.0109	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190614	3.69	3.725	3.67	3.69	1420451	3.3395
ATCO.US	PI	20190614	24.92	24.99	24.89	24.92	2478	20.3605
ATEN.US	A10 Networks Inc	20190614	6.31	6.35	6.195	6.24	257321	6.2211	down	down	correct
ATGE.US	Adtalem Global Education Inc	20190614	44.18	44.78	44.05	44.68	225720	44.68	up	up	correct
ATHM.US	Autohome Inc	20190614	87.05	88.05	85.12	85.31	633487	83.7973	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20190614	24.12	24.21	23.67	23.72	764432	23.72	down	up	incorrect
ATKR.US	Atkore Inc	20190614	25.08	25.32	24.73	25.26	249675	25.26	up	up	correct
ATO.US	Atmos Energy Corporation	20190614	104.62	105.19	104.525	104.99	396346	99.6497	up	up	correct
ATR.US	AptarGroup Inc	20190614	120.46	120.51	119.57	120.09	187349	116.6197	down	up	incorrect
ATTO.US	Atento S.A	20190614	2.33	2.44	2.22	2.35	229515	11.8137	up	up	correct
ATUS.US	Altice USA Inc	20190614	23.65	23.99	23.25	23.8	4264821	23.8	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20190614	15.8	16.19	15.575	15.79	5003585	15.2982	down	down	correct
AUD.US	Audacy Inc	20190614	5.96	6	5.87	5.95	609123	5.84	down	up	incorrect
AUST.US	Austin Gold Corp.	20190614	17.04	17.11	17.04	17.08	4837	17.08	up	up	correct
AUY.US	Yamana Gold Inc	20190614	2.1	2.125	2.03	2.04	9578994	1.956	down	up	incorrect
AVA.US	Avista Corporation	20190614	43.69	44.39	43.69	44.1	335276	39.9913	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190614	7.41	7.425	7.355	7.42	61774	6.4824	up	up	correct
AVB.US	AvalonBay Communities Inc	20190614	206.81	208.29	206.65	208.09	518666	192.2359	up	down	incorrect
AVD.US	American Vanguard Corporation	20190614	14.06	14.1	13.765	14.07	90213	13.9104	up	up	correct
AVK.US	Advent Convertible and Income Fund	20190614	14.72	14.75	14.66	14.67	43649	11.267	down	down	correct
AVLR.US	Avalara Inc	20190614	67.29	68.155	65.9	67.5	913621	66.8647	up	up	correct
AVNS.US	Avanos Medical Inc	20190614	43.56	43.63	42.81	43.24	260948	43.24	down	down	correct
AVNT.US	Avient Corporation	20190614	29.32	29.37	28.64	28.68	542863	26.9985	down	down	correct
AVTR.US	PA	20190614	18.81	18.94	18.5	18.8	1509513	12.7344	down	up	incorrect
AVY.US	Avery Dennison Corporation	20190614	111.12	111.65	109.79	110.39	459499	105.8948	down	down	correct
AVYA.US	Avaya Holdings Corp	20190614	12.5	12.655	12.19	12.19	952047	12.19	down	up	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20190614	11.59	11.63	11.58	11.6	119058	9.7787	up	up	correct
AWI.US	Armstrong World Industries Inc	20190614	95.14	95.48	94.79	95.04	459300	92.8432	down	down	correct
AWK.US	American Water Works Company Inc	20190614	116.62	118.71	116.62	118.27	646145	113.8318	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190614	6.3	6.33	6.26	6.31	498593	5.0707	up	up	correct
AWR.US	American States Water Company	20190614	74.32	75.075	74.32	74.76	127761	71.8565	up	down	incorrect
AX.US	Axos Financial Inc	20190614	28.4	28.41	27.89	28.06	215291	28.06	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190614	11.64	11.64	11.25	11.38	946019	11.38	down	up	incorrect
AXP.US	American Express Company	20190614	122.01	122.61	120.94	122	2484161	117.6597	down	down	correct
AXR.US	AMREP Corporation	20190614	5.18	5.19	5.12	5.19	10886	5.19	up	up	correct
AXS.US	PE	20190614	24.92	25	24.86	25	62792	21.7844	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190614	26.11	26.19	25.84	26.08	1343700	26.08	down	down	correct
AYI.US	Acuity Brands Inc	20190614	134.88	135.25	131.68	133.5	169227	132.089	down	up	incorrect
AYX.US	Alteryx Inc	20190614	102.48	104.79	100.35	104.11	1110661	104.11	up	down	incorrect
AZO.US	AutoZone Inc	20190614	1116.53	1121.37	1108.06	1119.87	192484	1119.87	up	down	incorrect
AZRE.US	Azure Power Global Limited	20190614	11.72	11.74	11.35	11.35	20255	11.35	down	down	correct
AZUL.US	Azul S.A	20190614	34.02	34.415	33.18	33.54	725387	33.54	down	down	correct
AZZ.US	AZZ Inc	20190614	44.05	44.11	43.53	43.57	63639	41.7998	down	down	correct
B.US	Barnes Group Inc	20190614	55.08	55.46	52.06	53.04	355944	51.2648	down	down	correct
BA.US	The Boeing Company	20190614	348	349.17	345.885	347.16	2258374	340.9767	down	up	incorrect
BABA.US	Alibaba Group Holding Limited	20190614	158.37	158.71	157.23	158.1	14981550	158.1	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190614	14.37	14.5099	14.37	14.41	6470	13.2532	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190614	64.86	65.4192	64.6636	65.18	725455	62.6483	up	up	correct
BAK.US	Braskem S.A	20190614	17.84	17.87	17.605	17.68	125480	15.0691	down	down	correct
BALY.US	Bally's Corporation	20190614	32.3	32.3	30.69	31.16	177236	31.16	down	down	correct
BAM.US	Brookfield Asset Management Inc	20190614	46.8766	47.0652	46.6582	46.8468	1109970	30.3339	down	down	correct
BANC.US	PE	20190614	26.27	26.3472	26.26	26.3472	2991	22.2331	up	up	correct
BAP.US	Credicorp Ltd	20190614	220.1	221.05	218.16	220.92	197476	194.8173	up	up	correct
BAX.US	Baxter International Inc	20190614	78.46	78.92	77.8	77.93	1580651	75.595	down	up	incorrect
BB.US	BlackBerry Limited	20190614	8.62	8.64	8.4	8.55	3475970	8.55	down	up	incorrect
BBAR.US	Banco BBVA Argentina S.A	20190614	11.03	11.11	10.86	11.06	1287275	11.06	up	up	correct
BBD.US	Banco Bradesco S.A	20190614	7.6281	7.6942	7.5083	7.5868	13777737	6.6059	down	down	correct
BBDC.US	Barings BDC Inc	20190614	9.9	9.93	9.9	9.92	71607	8.2725	up	up	correct
BBDO.US	Banco Bradesco S.A	20190614	8.15	8.2	8.11	8.11	6965	7.1767	down	up	incorrect
BBK.US	BlackRock Municipal Bond Trust	20190614	14.71	14.74	14.68	14.73	16007	13.51	up	down	incorrect
BBL.US	BHP Group	20190614	48.19	48.39	48.08	48.17	982446	39.783	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190614	23.23	23.29	23.19	23.22	168203	20.2363	down	down	correct
BBU.US	Brookfield Business Partners L.P	20190614	38.23	38.2494	37.8	37.97	6056	37.3585	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190614	5.53	5.53	5.445	5.49	6742473	4.9386	down	down	correct
BBW.US	Build	20190614	6.03	6.08	5.99	6.02	91301	5.669	down	down	correct
BBWI.US	Bath Body Works Inc	20190614	17.974	18.3053	17.675	18.1922	5476044	17.0896	up	up	correct
BBY.US	Best Buy Co. Inc	20190614	65.98	66.29	64.95	66.03	2148015	61.8584	up	up	correct
BC.US	PC	20190614	26.1	26.1	25.9107	25.99	28980	22.6927	down	down	correct
BCC.US	Boise Cascade Company	20190614	25.31	25.915	25.205	25.43	225645	21.6541	up	up	correct
BCE.US	BCE Inc	20190614	44.78	44.89	44.45	44.64	864550	38.7685	down	down	correct
BCH.US	Banco de Chile	20190614	28.72	28.8	28.455	28.58	75546	26.3673	down	down	correct
BCO.US	The Brink's Company	20190614	83.05	83.25	82.19	82.61	261924	80.4418	down	down	correct
BCS.US	Barclays PLC	20190614	7.5	7.53	7.475	7.52	2321209	6.9748	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190614	7.81	7.83	7.77	7.8	162612	6.6957	down	up	incorrect
BDC.US	Belden Inc	20190614	58.75	59	58.06	58.44	283299	57.7463	down	up	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190614	8.55	8.58	8.51	8.58	320469	6.9024	up	down	incorrect
BDN.US	Brandywine Realty Trust	20190614	15.28	15.35	15.22	15.22	1053336	13.0641	down	down	correct
BDX.US	Becton Dickinson and Company	20190614	237.42	237.42	234.03	234.16	984241	226.5478	down	up	incorrect
BE.US	Bloom Energy Corporation	20190614	11.27	11.48	10.78	11.11	1281984	11.11	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190614	9.78	9.94	9.6177	9.8	45946	6.3251	up	up	correct
BEN.US	Franklin Resources Inc	20190614	33.43	33.46	33.1758	33.36	1701197	29.9605	down	down	correct
BERY.US	Berry Global Group Inc	20190614	50.15	50.8	49.92	50.75	867300	50.75	up	up	correct
BEST.US	BEST Inc	20190614	4.51	4.525	4.37	4.48	603400	4.48	down	down	correct
BF.US	B	20190614	57.28	57.36	56.03	56.26	1558440	55.4063	down	up	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20190614	139.99	140.46	139.23	140	95500	140	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190614	13.97	13.98	13.91	13.92	99039	12.3752	down	down	correct
BFS.US	Saul Centers Inc	20190614	57.98	58.49	56.99	57	30927	49.8315	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20190614	13.15	13.19	13.14	13.17	31419	12.0109	up	up	correct
BG.US	Bunge Limited	20190614	57.49	58.09	57.28	57.86	1059100	53.1301	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190614	18.08	18.14	18.02	18.14	33574	14.2754	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190614	9.27	9.3154	9.21	9.22	28744	2.2758	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190614	11.28	11.2833	11.2	11.21	62867	9.3745	down	down	correct
BGS.US	B&G Foods Inc	20190614	23.01	23.0866	22.57	22.96	540031	18.8037	down	down	correct
BGSF.US	BGSF Inc	20190614	17.89	18.13	17.64	17.65	45087	16.0152	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20190614	12.38	12.4299	12.34	12.37	42689	10.4149	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190614	5.41	5.41	5.39	5.41	130960	4.5684
BH.US	Biglari Holdings Inc	20190614	104.51	108.95	103.8	105.61	16772	105.61	up	up	correct
BHC.US	Bausch Health Companies Inc	20190614	21.72	21.89	21.39	21.47	1626291	21.47	down	down	correct
BHE.US	Benchmark Electronics Inc	20190614	23.69	23.69	23.27	23.39	195478	21.9621	down	up	incorrect
BHK.US	BlackRock Core Bond Trust	20190614	13.68	13.7	13.67	13.7	151291	11.9697	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190614	30.47	30.47	29.97	30.23	131143	27.8388	down	down	correct
BHP.US	BHP Group	20190614	54.92	55.11	54.72	54.97	1189683	46.449	up	up	correct
BHR.US	PD	20190614	10.34	10.38	10.06	10.08	145011	2.6535	down	up	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190614	62.64	64.23	61.98	62.98	415911	62.98	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20190614	10.96	11.01	10.94	11	87016	10.0519	up	down	incorrect
BIG.US	Big Lots Inc	20190614	29.11	29.68	28.76	29.02	1229058	26.41	down	down	correct
BIO.US	Bio	20190614	298.43	301.27	296.92	298.43	112334	298.43
BIT.US	BlackRock Multi	20190614	17.11	17.17	17.0762	17.11	62409	13.7156
BJ.US	BJ's Wholesale Club Holdings Inc	20190614	24.7	24.93	24.41	24.54	885707	24.54	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20190614	44.55	44.7	44.04	44.49	2842179	41.3873	down	down	correct
BKD.US	Brookdale Senior Living Inc	20190614	6.44	6.54	6.44	6.44	1814403	6.44
BKE.US	The Buckle Inc	20190614	16.61	16.81	16.46	16.61	295468	11.8966
BKH.US	Black Hills Corporation	20190614	77.56	78.53	77.52	78.12	175504	71.9607	up	up	correct
BKI.US	Black Knight Inc	20190614	59.8	60.08	59.495	59.6	810570	59.6	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190614	14.87	14.87	14.81	14.83	33130	13.227	down	down	correct
BKT.US	BlackRock Income Trust Inc	20190614	6.06	6.06	6.03	6.04	148117	5.1522	down	down	correct
BKU.US	BankUnited Inc	20190614	33.26	33.28	32.76	33.15	733041	30.7391	down	up	incorrect
BLD.US	TopBuild Corp	20190614	82.08	82.19	80.74	81.14	289513	81.14	down	down	correct
BLDR.US	Builders FirstSource Inc	20190614	15.31	15.65	15.31	15.43	600138	15.43	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20190614	14.44	14.5	14.44	14.4802	14454	12.8491	up	up	correct
BLK.US	BlackRock Inc	20190614	449.14	449.14	444.63	446.97	343538	421.1262	down	down	correct
BLL.US	Ball Corporation	20190614	65.09	65.57	64.71	65.41	1933382	64.1452	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190614	14.89	14.93	14.89	14.92	30893	12.3949	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190614	20.64	20.807	20.47	20.49	38733	17.0807	down	up	incorrect
BMA.US	Banco Macro S.A	20190614	68.1	68.705	64.88	65.76	644049	65.76	down	down	correct
BME.US	BlackRock Health Sciences Trust	20190614	37.51	37.851	37.5	37.57	17890	32.6715	up	up	correct
BMI.US	Badger Meter Inc	20190614	56.8	57.25	56.45	56.8	100853	55.4723
BML.US	PL	20190614	21.67	21.67	21.56	21.56	2789	19.3882	down	up	incorrect
BMO.US	Bank of Montreal	20190614	74.28	74.585	73.81	74.36	266288	66.4581	up	up	correct
BMY.US	Bristol	20190614	47.33	48.03	47.2	47.56	10186010	43.9583	up	up	correct
BNED.US	Barnes & Noble Education Inc	20190614	3.42	3.455	3.36	3.4	245407	3.4	down	down	correct
BNS.US	The Bank of Nova Scotia	20190614	52.53	52.8	52.33	52.64	399957	46.0829	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20190614	13.57	13.62	13.4422	13.48	10123	12.0477	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190614	10.44	10.45	10.4	10.42	116877	8.9093	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20190614	31.92	33.555	31.79	33.3	937924	33.3	up	up	correct
BORR.US	Borr Drilling Limited	20190614	1.7	1.7	1.7	1.7	500	17
BOX.US	Box Inc	20190614	17.88	18.08	17.5604	17.8	2832838	17.8	down	down	correct
BP.US	BP p.l.c	20190614	40.87	40.97	40.76	40.91	4560294	34.9213	up	up	correct
BPMP.US	BP Midstream Partners LP	20190614	15.28	15.28	14.88	15.15	1035430	11.6312	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190614	16.6	16.74	15.91	16.06	259289	13.9157	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190614	131.22	131.57	130.13	130.15	477988	124.8073	down	down	correct
BRC.US	Brady Corporation	20190614	48.3	48.54	48.17	48.21	181443	46.1399	down	down	correct
BRFS.US	BRF S.A	20190614	7.34	7.42	7.3	7.41	10421810	7.41	up	down	incorrect
BRK.US	B	20190614	204.87	205.845	203.85	205.16	2512373	205.16	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20190614	10.32	10.32	10.32	10.32	1013	8.8207
BRO.US	Brown & Brown Inc	20190614	32.7	32.91	32.64	32.82	654388	32.1757	up	up	correct
BRSP.US	Brightspire Capital Inc	20190614	15.5	15.6	15.32	15.33	210300	13.2836	down	down	correct
BRT.US	BRT Apartments Corp	20190614	12.8	13.31	12.8	12.95	16471	10.9206	up	up	correct
BRW.US	Voya Prime Rate Trust	20190614	4.76	4.79	4.75	4.78	168792	4.3688	up	up	correct
BRX.US	Brixmor Property Group Inc	20190614	18.12	18.27	18.11	18.2	2706000	16.0931	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190614	23.88	23.89	23.7102	23.8785	7459	20.8654	down	down	correct
BSAC.US	Banco Santander	20190614	29.41	29.44	29.24	29.4	259436	26.816	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20190614	10.8885	10.9518	10.655	10.7718	869396	9.2191	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20190614	11	11	10.74	10.74	210720	10.232	down	down	correct
BSM.US	Black Stone Minerals L.P	20190614	15.88	15.98	15.58	15.68	708322	12.6444	down	up	incorrect
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190614	7.43	7.45	7.34	7.36	635486	6.9411	down	down	correct
BST.US	BlackRock Science and Technology Trust	20190614	32.19	32.2329	31.89	32.15	61346	26.2397	down	down	correct
BTA.US	BlackRock Long	20190614	12.23	12.31	12.23	12.31	34572	10.9103	up	up	correct
BTCM.US	BIT Mining Limited	20190614	8.92	9.28	8.67	9.18	13244	9.18	up	up	correct
BTI.US	British American Tobacco p.l.c	20190614	36.33	36.53	36.27	36.3	1639908	29.4601	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20190614	31.43	31.545	31.21	31.4	105390	26.4742	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190614	23.05	23.05	23	23.01	92787	21.3305	down	down	correct
BTU.US	Peabody Energy Corporation	20190614	22.16	22.23	21.64	21.74	451917	21.3839	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190614	12.81	12.88	12.79	12.82	91343	10.7847	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190614	21.87	22.19	21.83	21.98	42352	18.7788	up	up	correct
BUR.US	Burford Capital Limited	20190614	18.97	18.97	18.97	18.97	400	18.6659
BURL.US	Burlington Stores Inc	20190614	167.53	169.06	167.3	168.69	475000	168.69	up	up	correct
BV.US	BrightView Holdings Inc	20190614	18.26	18.42	18.25	18.31	144600	18.31	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190614	23.3	25.65	22.25	22.45	93200	22.2153	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190614	15.46	16.06	15.38	15.68	850176	15.6515	up	up	correct
BWA.US	BorgWarner Inc	20190614	40.95	41.03	40.17	40.95	1267807	39.2118
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190614	11.47	11.5	11.3	11.49	51305	9.584	up	up	correct
BWXT.US	BWX Technologies Inc	20190614	50.07	50.25	49.81	49.96	393400	48.2722	down	down	correct
BX.US	The Blackstone Group Inc	20190614	43.98	44.47	43.85	44.14	5993422	40.3844	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190614	19.58	20.12	19.58	19.99	224424	19.99	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190614	36.28	36.54	36.2	36.46	493297	29.413	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20190614	12.97	12.9884	12.92	12.98	97182	11.2541	up	up	correct
BXP.US	Boston Properties Inc	20190614	135.11	135.86	134.68	135.2	483846	123.2269	up	down	incorrect
BY.US	Byline Bancorp Inc	20190614	18.6	18.93	18.5	18.86	113948	18.4023	up	down	incorrect
BYD.US	Boyd Gaming Corporation	20190614	26.4	26.85	26.09	26.36	901918	26.2253	down	up	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20190614	13.57	13.61	13.57	13.57	57397	12.1722
BZH.US	Beazer Homes USA Inc	20190614	9.78	10.0566	9.7301	9.99	317656	9.99	up	up	correct
C.US	PN	20190614	27.55	27.68	27.47	27.68	93554	27.68	up	down	incorrect
CAAP.US	Corporación América Airports S.A	20190614	7.77	7.88	7.67	7.72	60183	7.72	down	down	correct
CABO.US	Cable One Inc	20190614	1140.81	1147.65	1128.26	1140.95	96859	1125.2981	up	down	incorrect
CACI.US	CACI International Inc	20190614	204	204.005	201.815	202.75	207105	202.75	down	down	correct
CAE.US	CAE Inc	20190614	25.26	25.8	25.22	25.76	148575	25.499	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190614	20.16	20.3	20.081	20.21	54153	16.5161	up	up	correct
CAG.US	Conagra Brands Inc	20190614	29.89	30.13	29.555	29.88	2880704	27.7162	down	up	incorrect
CAH.US	Cardinal Health Inc	20190614	45.25	45.25	44.1	44.16	1732516	40.1596	down	down	correct
CAI.US	PB	20190614	25.5	25.5	25.4366	25.4429	3763	20.7751	down	down	correct
CAJ.US	Canon Inc	20190614	28.97	28.97	28.82	28.84	98013	25.903	down	down	correct
CAL.US	Caleres Inc	20190614	20.09	20.155	19.79	19.93	914122	18.8862	down	down	correct
CALX.US	Calix Inc	20190614	6.21	6.28	6.135	6.2	152042	6.2	down	down	correct
CANG.US	Cango Inc	20190614	6.3927	6.49	6.39	6.49	1601	5.569	up	up	correct
CAPL.US	CrossAmerica Partners LP	20190614	16.09	16.16	15.8628	16.02	122902	11.903	down	down	correct
CARS.US	Cars.com Inc	20190614	21.47	21.55	20.84	21.16	587947	21.16	down	down	correct
CAT.US	Caterpillar Inc	20190614	126.61	127.65	125.5	127.23	2530176	119.7796	up	up	correct
CATO.US	The Cato Corporation	20190614	12.46	12.58	12.28	12.4	142595	11.3426	down	down	correct
CB.US	Chubb Limited	20190614	149.17	150.53	148.5464	150.26	1161255	141.8399	up	down	incorrect
CBD.US	Companhia Brasileira de Distribuição	20190614	22.73	22.75	21.82	22.03	460264	20.612	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190614	9.1	9.16	9.0996	9.12	43576	7.6005	up	up	correct
CBL.US	PE	20190614	8.77	8.9	8.54	8.78	20804	8.78	up	up	correct
CBRE.US	CBRE Group Inc	20190614	49.85	49.97	49.415	49.56	1068306	49.56	down	down	correct
CBT.US	Cabot Corporation	20190614	46.3	46.795	45.41	45.47	301197	42.1087	down	down	correct
CBU.US	Community Bank System Inc	20190614	64.28	64.54	63.77	64.33	91353	60.3453	up	down	incorrect
CBX.US	NYSE LISTED TEST	20190614	1.01	1.01	1.01	1.01	0	1.01
CBZ.US	CBIZ Inc	20190614	20.54	20.55	20.28	20.37	151818	20.37	down	up	incorrect
CC.US	The Chemours Company	20190614	24.08	24.08	23.55	23.84	1417899	20.9807	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20190614	132.84	133.69	132.51	133.31	1417635	123.3546	up	up	correct
CCJ.US	Cameco Corporation	20190614	10.32	10.42	10.29	10.32	1175359	10.1651
CCK.US	Crown Holdings Inc	20190614	57.9	58.04	57.33	57.94	852657	57.4935	up	up	correct
CCL.US	Carnival Corporation & plc	20190614	52.87	53.28	52.67	53.12	1965294	51.3412	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190614	2.06	2.17	2	2.01	21094	2.01	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190614	5.24	5.35	5.2	5.22	1034739	5.22	down	down	correct
CCS.US	Century Communities Inc	20190614	27.88	28.32	27.74	27.94	308532	27.7718	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190614	27.64	27.77	27.24	27.44	171074	23.3421	down	down	correct
CCZ.US	Comcast Holdings Corp	20190614	52.54	52.54	52.54	52.54	186	49.692
CDAY.US	Ceridian HCM Holding Inc	20190614	50.84	51.125	49.95	50.76	639640	50.76	down	down	correct
CDE.US	Coeur Mining Inc	20190614	3.57	3.65	3.319	3.36	7620342	3.36	down	down	correct
CDR.US	PC	20190614	22.6004	22.92	22.54	22.73	3669	18.7471	up	up	correct
CE.US	Celanese Corporation	20190614	105.27	105.41	103.89	104.19	719900	98.6706	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20190614	27.5801	27.82	27.4	27.5	5913	27.0248	down	up	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20190614	26.39	26.55	26.25	26.55	7794	24.3175	up	up	correct
CEIX.US	CONSOL Energy Inc	20190614	25.35	25.455	24.78	25.1	293682	25.1	down	up	incorrect
CELP.US	Cypress Environmental Partners L.P	20190614	7.17	7.23	7.15	7.2	4305	6.4653	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190614	60.4	60.4	59.6	59.6	23380	46.7661	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190614	7.98	7.98	7.87	7.89	312132	55.2593	down	down	correct
CEPU.US	Central Puerto S.A	20190614	8.95	9.07	8.79	8.82	251069	8.6001	down	down	correct
CEQP.US	P	20190614	9.31	9.31	9.31	9.31	0	7.1644
CF.US	CF Industries Holdings Inc	20190614	45.02	46.67	44.62	46	2993906	42.709	up	up	correct
CFX.US	Colfax Corporation	20190614	25.74	25.74	25.07	25.4	2120288	25.4	down	down	correct
CFXA.US	Colfax Corporation	20190614	117.96	117.96	116.107	116.84	67100	105.6354	down	down	correct
CGA.US	China Green Agriculture Inc	20190614	0.5099	0.5099	0.496	0.4999	9432	5.9988	down	up	incorrect
CGAU.US	Centerra Gold Inc	20190614	6.31	6.41	6.28	6.32	139900	6.0843	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20190614	37.75	37.99	37.505	37.67	128625	34.2579	down	up	incorrect
CHD.US	Church & Dwight Co. Inc	20190614	77.11	77.8	76.72	77.16	1081128	74.901	up	up	correct
CHE.US	Chemed Corporation	20190614	346.54	348.24	343.88	346.66	50184	344.155	up	up	correct
CHGG.US	Chegg Inc	20190614	38.65	39.215	38.49	38.99	702762	38.99	up	up	correct
CHH.US	Choice Hotels International Inc	20190614	84.87	85.705	84.24	85.56	261996	84.3384	up	down	incorrect
CHK.US	PD	20190614	53.17	53.18	51.76	52.4198	7764	44.9773	down	up	incorrect
CHMI.US	PB	20190614	25.82	25.82	25.7572	25.7572	586	20.6573	down	down	correct
CHN.US	The China Fund Inc	20190614	18.89	18.9567	18.84	18.84	16612	10.8572	down	down	correct
CHRA.US	Charah Solutions Inc	20190614	5.25	5.41	5.115	5.4	22841	5.4	up	up	correct
CHS.US	Chico's FAS Inc	20190614	3.55	3.56	3.35	3.37	2880998	3.0974	down	up	incorrect
CHT.US	Chunghwa Telecom Co. Ltd	20190614	35.97	35.97	35.61	35.85	74309	31.9659	down	down	correct
CHWY.US	Chewy Inc	20190614	36	41.34	32.74	34.99	69671354	34.99	down	up	incorrect
CI.US	Cigna Corporation	20190614	158.34	159.91	156.69	158.41	1473559	155.5741	up	down	incorrect
CIA.US	Citizens Inc	20190614	7.04	7.13	6.89	6.9	44385	6.9	down	down	correct
CIB.US	Bancolombia S.A	20190614	48.99	48.99	47.85	48.59	163699	45.1913	down	up	incorrect
CIEN.US	Ciena Corporation	20190614	42.4	43.21	42.18	42.75	2311031	42.75	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20190614	2.51	2.52	2.49	2.51	81105	2.0692
CIG.US	Companhia Energética de Minas Gerais	20190614	3.77	3.845	3.67	3.69	4937769	3.1719	down	up	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190614	15.42	15.48	15.4	15.46	71491	13.3956	up	up	correct
CIM.US	PD	20190614	25.65	25.7	25.58	25.66	14540	20.1539	up	up	correct
CINR.US	Ciner Resources LP	20190614	19.02	19.23	18.9342	19.03	8138	17.0987	up	up	correct
CIO.US	PA	20190614	25.328	25.335	25.25	25.33	929	21.4096	up	up	correct
CIR.US	CIRCOR International Inc	20190614	45	45	44.37	44.79	89632	44.79	down	down	correct
CIXX.US	CI Financial Corp	20190614	15.749	15.749	15.749	15.749	25704	15.195
CL.US	Colgate	20190614	72.87	73.48	72.755	73.35	2591897	69.2036	up	up	correct
CLB.US	Core Laboratories N.V	20190614	49.6	49.85	47.93	47.99	622250	46.4544	down	down	correct
CLF.US	Cleveland	20190614	9.75	9.77	9.55	9.61	5519870	8.5427	down	down	correct
CLH.US	Clean Harbors Inc	20190614	66.9	66.9	65.56	66.4	228446	66.4	down	down	correct
CLI.US	Mack	20190614	24.45	24.51	24.07	24.08	279889	22.8128	down	down	correct
CLPR.US	Clipper Realty Inc	20190614	13.01	13.04	12.91	12.96	8305	11.4399	down	down	correct
CLR.US	Continental Resources Inc	20190614	37.43	37.72	36.65	36.72	2005379	36.1522	down	down	correct
CLS.US	Celestica Inc	20190614	6.34	6.36	6.25	6.32	287278	6.32	down	down	correct
CLW.US	Clearwater Paper Corporation	20190614	19.36	19.49	18.68	18.69	93619	18.69	down	down	correct
CLX.US	The Clorox Company	20190614	156.2	157.3	155.13	156.88	697097	147.7076	up	down	incorrect
CM.US	Canadian Imperial Bank of Commerce	20190614	77.07	77.46	76.73	77.2	205145	67.5858	up	down	incorrect
CMA.US	Comerica Incorporated	20190614	69.62	70.44	68.37	70.21	1349743	62.0891	up	up	correct
CMC.US	Commercial Metals Company	20190614	15.13	15.28	14.825	15.12	1144911	14.3073	down	down	correct
CMCM.US	Cheetah Mobile Inc	20190614	3.95	4	3.69	3.76	1702453	1.9687	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20190614	733.88	742.27	730.61	740.59	380919	740.59	up	up	correct
CMI.US	Cummins Inc	20190614	164.21	164.21	161.5553	163.86	958632	153.1945	down	up	incorrect
CMO.US	Capstead Mortgage Corporation	20190614	8.32	8.37	8.28	8.31	240939	6.6729	down	down	correct
CMP.US	Compass Minerals International Inc	20190614	56.2	56.445	54.79	55.53	248298	49.5505	down	down	correct
CMRE.US	PE	20190614	25.16	25.16	25.06	25.11	3778	20.143	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190614	25.77	25.91	25.77	25.8926	7565	22.6953	up	down	incorrect
CMSC.US	CMS Energy Corp	20190614	26.85	26.94	26.825	26.84	9382	23.4217	down	down	correct
CMSD.US	CMS Energy Corp	20190614	25.98	25.985	25.784	25.9	77900	22.9512	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20190614	4.72	4.75	4.72	4.74	33562	4.1962	up	down	incorrect
CNA.US	CNA Financial Corporation	20190614	47.21	47.91	46.79	47.67	213053	41.0318	up	up	correct
CNC.US	Centene Corporation	20190614	53.9	54.15	53.1	53.55	3258179	53.55	down	down	correct
CNF.US	CNFinance Holdings Limited	20190614	6.51	6.51	6.19	6.29	10193	6.29	down	up	incorrect
CNHI.US	CNH Industrial N.V	20190614	9.53	9.55	9.4	9.48	793910	9.1258	down	down	correct
CNI.US	Canadian National Railway Company	20190614	91.02	91.66	90.8	91.42	662027	86.3962	up	up	correct
CNK.US	Cinemark Holdings Inc	20190614	38.11	38.38	37.985	38.14	1101324	36.867	up	up	correct
CNMD.US	CONMED Corporation	20190614	83.94	84.8	82.34	82.42	135431	80.7875	down	down	correct
CNNE.US	Cannae Holdings Inc	20190614	28.48	29.12	28.28	28.71	370166	28.71	up	up	correct
CNP.US	CenterPoint Energy Inc	20190614	29.37	29.74	29.295	29.62	4508738	27.3139	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20190614	26.58	26.78	26.33	26.53	1484237	21.7186	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20190614	4.53	4.815	4.4	4.74	858485	2.8009	up	up	correct
CNS.US	Cohen & Steers Inc	20190614	49.8	50.23	49.43	49.45	130839	43.8449	down	down	correct
CNX.US	CNX Resources Corporation	20190614	7.24	7.39	7.07	7.12	2994275	7.12	down	up	incorrect
CO.US	Global Cord Blood Corporation	20190614	6.39	6.48	6.14	6.32	166470	6.32	down	down	correct
COE.US	China Online Education Group	20190614	6.67	6.8869	6.21	6.4	28785	6.4	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20190614	23.97	24.13	23.73	23.77	4864342	22.5675	down	down	correct
COLD.US	Americold Realty Trust	20190614	33.2	33.385	32.98	33.05	1252590	31.131	down	down	correct
COO.US	The Cooper Companies Inc	20190614	324.81	325.39	321.75	323.1	261026	322.9617	down	down	correct
COP.US	ConocoPhillips	20190614	59.06	59.39	58.6905	58.82	3590477	54.1633	down	up	incorrect
COR.US	CoreSite Realty Corporation	20190614	114.89	115.975	114.7	114.94	185492	103.0479	up	up	correct
CORR.US	PA	20190614	25.3865	25.39	25.31	25.3469	5047	20.4053	down	down	correct
COTY.US	Coty Inc	20190614	13.64	13.71	13.48	13.58	2633890	13.1276	down	up	incorrect
CP.US	Canadian Pacific Railway Limited	20190614	232.67	232.67	230.24	231.94	1196445	43.1399	down	down	correct
CPA.US	Copa Holdings S.A	20190614	95.85	96.96	94.75	96.25	244500	94.1899	up	up	correct
CPB.US	Campbell Soup Company	20190614	42.74	42.74	42.15	42.26	1823243	39.1245	down	down	correct
CPE.US	Callon Petroleum Company	20190614	6.2	6.27	5.92	6.01	870567	60.1	down	down	correct
CPF.US	Central Pacific Financial Corp	20190614	28.79	28.94	28.59	28.88	66092	26.0656	up	up	correct
CPG.US	Crescent Point Energy Corp	20190614	3	3.04	2.91	2.93	1942240	2.8718	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20190614	93.82	94.4726	93.5	93.64	34233	89.6823	down	down	correct
CPLG.US	CorePoint Lodging Inc	20190614	12.97	13.02	12.885	12.9	337953	11.5526	down	down	correct
CPRI.US	Capri Holdings Limited	20190614	34.1	34.1	33.02	33.51	2197100	33.51	down	down	correct
CPS.US	Cooper	20190614	39.28	39.715	38.27	39.49	190684	39.49	up	up	correct
CPT.US	Camden Property Trust	20190614	106.23	106.685	105.69	106.16	399984	97.6656	down	down	correct
CR.US	Crane Co	20190614	81.21	81.21	79.49	79.65	178049	75.4431	down	down	correct
CRD.US	B	20190614	8.32	8.6	8.23	8.55	68112	8.053	up	up	correct
CRH.US	CRH plc	20190614	31.93	32.03	31.69	31.97	295779	30.0868	up	up	correct
CRI.US	Carter's Inc	20190614	95.45	96.73	95.14	95.91	621580	93.0597	up	up	correct
CRK.US	Comstock Resources Inc	20190614	5.25	5.2645	4.87	5	544941	5	down	down	correct
CRL.US	Charles River Laboratories International Inc	20190614	131.94	131.94	129.31	129.41	285623	129.41	down	down	correct
CRM.US	salesforce.com inc	20190614	151.04	151.98	149.48	150.01	6248150	150.01	down	up	incorrect
CRS.US	Carpenter Technology Corporation	20190614	44.44	44.73	43.45	43.48	201036	40.6658	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20190614	11.55	11.7625	11.45	11.45	9861	8.928	down	down	correct
CRY.US	CryoLife Inc	20190614	29.31	29.79	29.06	29.12	308318	29.12	down	down	correct
CS.US	Credit Suisse Group AG	20190614	11.44	11.47	11.37	11.45	1869672	11.0041	up	down	incorrect
CSAN.US	W	20190614	48.55	48.74	47.26	47.28	1435000	46.8574	down	down	correct
CSL.US	Carlisle Companies Incorporated	20190614	137.74	137.74	136.77	137.13	211143	132.6015	down	down	correct
CSLT.US	Castlight Health Inc	20190614	3	3.07	2.87	2.88	441848	2.88	down	up	incorrect
CSR.US	PC	20190614	25.5674	25.5674	25.2495	25.3943	13656	22.4585	down	up	incorrect
CSTM.US	Constellium SE	20190614	9.64	9.71	9.52	9.54	506252	9.54	down	down	correct
CSU.US	Capital Senior Living Corporation	20190614	4.5701	4.5901	4.2801	4.41	13778	62.1127	down	down	correct
CSV.US	Carriage Services Inc	20190614	19.21	19.66	19.15	19.52	46001	18.9	up	up	correct
CTA.US	PB	20190614	105.3079	105.3079	105.3079	105.3079	370	94.9468
CTBB.US	Qwest Corp. NT	20190614	22.78	22.84	22.6737	22.83	97127	19.4278	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190614	23.9	23.9	23.74	23.88	40993	20.2873	down	down	correct
CTK.US	CooTek (Cayman) Inc	20190614	8.7	9.2	8.67	9.17	49102	9.17	up	up	correct
CTLT.US	Catalent Inc	20190614	50.15	50.24	49.37	49.69	541280	49.69	down	down	correct
CTOS.US	Custom Truck One Source Inc	20190614	10.21	10.23	10.21	10.21	136072	10.21
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190614	9.39	9.39	9.27	9.28	14903	36.4839	down	down	correct
CTRA.US	Coterra Energy Inc	20190614	23.97	24.13	23.73	23.77	4864300	21.7243	down	down	correct
CTS.US	CTS Corporation	20190614	27.89	27.98	27.43	27.5	86772	27.0774	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20190614	10.39	10.51	10.31	10.37	204117	9.1357	down	down	correct
CTVA.US	Corteva Inc	20190614	24.76	25.24	24.55	25.19	7036800	24.1974	up	up	correct
CTZ.US	Qwest Corp. NT	20190614	24.5208	24.63	24.47	24.54	12471	22.5878	up	down	incorrect
CUBE.US	CubeSmart	20190614	34.03	34.2	33.84	33.98	703064	30.8294	down	down	correct
CUBI.US	PF	20190614	25.5	25.5	25.5	25.5	299	21.8984
CUK.US	Carnival Corporation & plc	20190614	51.65	51.98	51.47	51.79	388867	49.9643	up	up	correct
CULP.US	Culp Inc	20190614	17.69	18.1	17.1751	18	39968	16.5764	up	up	correct
CURO.US	CURO Group Holdings Corp	20190614	9.78	9.87	9.6	9.68	57292	9.2086	down	down	correct
CUZ.US	Cousins Properties Incorporated	20190614	9.59	9.75	9.58	9.74	14213106	35.6664	up	up	correct
CVA.US	Covanta Holding Corporation	20190614	17.76	17.99	17.68	17.87	584420	15.9557	up	down	incorrect
CVEO.US	Civeo Corporation	20190614	1.4	1.42	1.35	1.36	231050	16.32	down	down	correct
CVI.US	CVR Energy Inc	20190614	35.9069	36.1681	35.1709	36.0731	380996	28.3653	up	up	correct
CVNA.US	Carvana Co	20190614	61.78	62.285	59.45	59.98	690911	59.98	down	down	correct
CVS.US	CVS Health Corporation	20190614	54.65	54.68	54.05	54.17	4680704	50.3669	down	down	correct
CVX.US	Chevron Corporation	20190614	121	121.16	120.37	120.81	3366761	106.483	down	down	correct
CW.US	Curtiss	20190614	117.37	117.95	117	117.55	411710	115.5962	up	up	correct
CWEN.US	Clearway Energy Inc	20190614	16.04	16.15	15.9	16.11	349237	14.469	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20190614	15.15	15.31	15.12	15.24	153340	13.6027	up	down	incorrect
CWH.US	Camping World Holdings Inc	20190614	12.49	12.49	12.14	12.36	645327	10.7179	down	up	incorrect
CWK.US	Cushman & Wakefield plc	20190614	18.08	18.165	17.91	17.98	691079	17.98	down	down	correct
CWT.US	California Water Service Group	20190614	50.15	51.22	50.15	50.97	168886	48.9475	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20190614	4.21	4.21	4.1	4.17	4724268	4.1144	down	down	correct
CXE.US	MFS High Income Municipal Trust	20190614	5.18	5.18	5.16	5.17	45010	4.5654	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20190614	9.58	9.64	9.555	9.58	14371	8.4494
CXP.US	Columbia Property Trust Inc	20190614	21.93	22	21.78	21.86	407769	17.2442	down	down	correct
CXW.US	CoreCivic Inc	20190614	23.9	24.27	23.79	23.8	523528	21.3257	down	up	incorrect
CYD.US	China Yuchai International Limited	20190614	14.4341	14.57	14.07	14.16	15197	11.5115	down	down	correct
CYH.US	Community Health Systems Inc	20190614	2.74	2.74	2.58	2.6	1328140	2.6	down	down	correct
CZZ.US	Cosan Limited	20190614	12.95	13.31	12.73	13.17	962979	12.3578	up	up	correct
D.US	Dominion Energy Inc	20190614	76.15	76.835	75.8811	76.66	3964305	69.4499	up	down	incorrect
DAC.US	Danaos Corporation	20190614	10.161	10.3921	10.161	10.25	2714	10.0268	up	up	correct
DAL.US	Delta Air Lines Inc	20190614	56.57	56.63	55.78	55.99	4382468	54.8446	down	down	correct
DAN.US	Dana Incorporated	20190614	16.87	16.87	16.51	16.54	1126989	15.9447	down	down	correct
DAR.US	Darling Ingredients Inc	20190614	19.65	19.72	19.31	19.49	565587	19.49	down	down	correct
DAVA.US	Endava plc	20190614	37.12	37.95	35.55	36.21	146054	36.21	down	up	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20190614	6.8	6.82	6.74	6.79	2474313	6.79	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190614	9.15	9.16	8.65	8.75	836282	8.75	down	down	correct
DBI.US	Designer Brands Inc	20190614	17.83	18.14	17.72	18.13	1230650	17.0739	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190614	20.69	20.7887	20.62	20.69	33540	17.078
DBRG.US	PJ	20190614	21.6603	21.88	21.6603	21.87	7148	18.2618	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190614	9.0704	9.13	9.0634	9.13	8600	7.6526	up	down	incorrect
DCI.US	Donaldson Company Inc	20190614	49.65	49.65	48.6	48.82	327739	46.9692	down	up	incorrect
DCM.US	NTT DOCOMO INC	20190614	8230	8300	8190	8290	341540	8290	up	down	incorrect
DCO.US	Ducommun Incorporated	20190614	45.32	45.71	43.87	43.9	112588	43.9	down	up	incorrect
DCP.US	PC	20190614	25.0001	25.04	25	25.04	4025	19.4998	up	down	incorrect
DCUE.US	Dominion Energy Inc	20190614	102.1219	103	102.1219	102.96	508393	102.96	up	up	correct
DD.US	DuPont de Nemours Inc	20190614	74.77	75.35	74.17	75.08	3412598	71.6257	up	up	correct
DDD.US	3D Systems Corporation	20190614	8.16	8.19	7.97	8.05	1263003	8.05	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190614	13.7	13.94	13.5	13.74	17609	10.8852	up	up	correct
DDS.US	Dillard's Inc	20190614	58.41	58.7	56.24	57.24	465282	55.727	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190614	26.15	26.24	26.1	26.15	45345	21.6113
DE.US	Deere & Company	20190614	151.66	152.095	149.52	151.51	1013456	145.7814	down	up	incorrect
DEA.US	Easterly Government Properties Inc	20190614	18.55	18.7	18.55	18.58	332798	16.5318	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190614	176.49	176.73	173.7916	174.37	438880	174.37	down	down	correct
DEI.US	Douglas Emmett Inc	20190614	41.59	41.6	41.05	41.29	669177	37.9607	down	down	correct
DELL.US	Dell Technologies Inc	20190614	52.95	53.51	50.76	51.32	1842166	26.0112	down	down	correct
DEO.US	Diageo plc	20190614	171.79	172.57	171.79	172.19	159907	162.0505	up	down	incorrect
DESP.US	Despegar.com Corp	20190614	13.37	13.53	13.33	13.33	228947	13.33	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190614	9.97	10.01	9.93	9.97	66779	8.2067
DFIN.US	Donnelley Financial Solutions Inc	20190614	12.34	12.35	12.15	12.16	114693	12.16	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190614	24.74	24.79	24.62	24.76	39406	20.7145	up	up	correct
DFS.US	Discover Financial Services	20190614	77.61	77.63	76.34	77.45	1937796	73.0325	down	down	correct
DG.US	Dollar General Corporation	20190614	34.03	34.0675	33.8225	33.9225	1239878	133.0239	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20190614	100.84	101.77	100.76	101.03	727924	96.0307	up	down	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20190614	3.03	3.04	3.03	3.03	37703	2.4387
DHI.US	D.R. Horton Inc	20190614	45.36	46.0788	45.04	45.96	2816488	44.7329	up	up	correct
DHT.US	DHT Holdings Inc	20190614	5.61	5.64	5.43	5.44	648111	4.1877	down	down	correct
DHX.US	DHI Group Inc	20190614	4.04	4.1	3.87	4.03	351621	4.03	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190614	17.15	17.23	17.1	17.21	64038	14.7954	up	down	incorrect
DIN.US	Dine Brands Global Inc	20190614	94.74	97.36	94.65	96.79	254214	89.673	up	up	correct
DIS.US	The Walt Disney Company	20190614	142.05	142.95	140.53	141.65	11125200	139.9398	down	down	correct
DK.US	Delek US Holdings Inc	20190614	35.41	35.73	35.21	35.39	764792	33.0317	down	up	incorrect
DKL.US	Delek Logistics Partners LP	20190614	30.7307	30.7307	30.04	30.45	18184	23.1296	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20190614	33.45	34.045	33.17	33.92	2873390	30.5528	up	up	correct
DLB.US	Dolby Laboratories Inc	20190614	62.77	62.96	62.18	62.63	244900	60.8375	down	down	correct
DLNG.US	PB	20190614	16.7	16.7	16	16.37	29975	12.5515	down	down	correct
DLX.US	Deluxe Corporation	20190614	42.01	42.52	41.305	41.95	296333	38.4619	down	down	correct
DM.US	Desktop Metal Inc	20190614	9.73	9.73	9.69	9.7	963600	9.7	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190614	13.57	13.7785	13.57	13.69	41543	12.1862	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190614	21.68	21.69	21.432	21.68	16965	16.987
DNOW.US	NOW Inc	20190614	13.78	13.78	13.1	13.13	474480	13.13	down	down	correct
DNP.US	DNP Select Income Fund Inc	20190614	11.72	11.76	11.63	11.76	255297	9.8632	up	up	correct
DOC.US	Physicians Realty Trust	20190614	18.13	18.37	18.12	18.12	852651	15.8609	down	down	correct
DOOR.US	Masonite International Corporation	20190614	51.03	51.28	50.63	50.88	59470	50.88	down	down	correct
DOV.US	Dover Corporation	20190614	96.44	96.99	95.32	96.07	432675	92.2217	down	down	correct
DOW.US	Dow Inc	20190614	52.63	52.69	51	51.15	3919484	44.674	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190614	15.31	15.38	15.25	15.35	124558	11.8484	up	up	correct
DPZ.US	Domino's Pizza Inc	20190614	281.57	284	280.63	280.65	592411	274.6731	down	up	incorrect
DQ.US	Daqo New Energy Corp	20190614	45.02	45.735	44.66	45.48	788115	9.096	up	up	correct
DRD.US	DRDGOLD Limited	20190614	2.55	2.62	2.52	2.53	280612	2.1957	down	down	correct
DRE.US	Duke Realty Corporation	20190614	31.77	31.9	31.615	31.75	2297226	29.8718	down	up	incorrect
DRI.US	Darden Restaurants Inc	20190614	118.76	120.19	118.62	119.68	895285	113.9459	up	up	correct
DRQ.US	Dril	20190614	42.63	42.63	39.9475	40.15	283202	40.15	down	down	correct
DS.US	PD	20190614	25.01	25.01	25.01	25.01	0	21.9935
DSL.US	DoubleLine Income Solutions Fund	20190614	20.06	20.11	20.014	20.08	206462	15.5612	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190614	8	8.01	7.98	8.01	65825	7.1278	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190614	10.65	10.72	10.65	10.67	80644	8.8416	up	up	correct
DSX.US	PB	20190614	24.55	24.63	24.525	24.541	3478	19.9915	down	down	correct
DTE.US	DTE Energy Company	20190614	128.42	129.89	128.11	129.54	724899	102.0114	up	down	incorrect
DTF.US	DTF Tax	20190614	13.85	13.88	13.85	13.87	2598	12.7904	up	up	correct
DTLA.US	P	20190614	20.82	20.98	20.75	20.98	5767	20.98	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190614	25.34	25.49	25.34	25.49	22461	22.5069	up	up	correct
DTY.US	DTE Energy Company	20190614	26.25	26.33	26.24	26.32	225707	22.8279	up	up	correct
DUK.US	PA	20190614	26.33	26.33	26.21	26.33	75017	23.15
DUKB.US	Duke Energy Corp	20190614	26.21	26.25	25.9898	26	92913	22.8451	down	down	correct
DVA.US	DaVita Inc	20190614	49.04	49.23	48.49	48.88	772725	48.88	down	down	correct
DVD.US	Dover Motorsports Inc	20190614	1.99	2.01	1.95	1.95	8870	1.7164	down	down	correct
DVN.US	Devon Energy Corporation	20190614	26.05	26.2	25.67	25.77	5075608	23.0723	down	down	correct
DXC.US	DXC Technology Company	20190614	51.05	52.17	50.91	51.72	3588621	50.0886	up	up	correct
DY.US	Dycom Industries Inc	20190614	53.98	54.515	52.805	54.09	293478	54.09	up	up	correct
E.US	Eni S.p.A	20190614	31.25	31.3	31.09	31.27	148871	26.56	up	down	incorrect
EAF.US	GrafTech International Ltd	20190614	11.06	11.06	10.69	10.9	1279483	10.5687	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190614	25.12	25.26	25.1004	25.26	24736	24.1005	up	down	incorrect
EARN.US	Ellington Residential Mortgage REIT	20190614	10.8958	11	10.7906	10.96	41803	8.2165	up	up	correct
EAT.US	Brinker International Inc	20190614	40	40.53	39.47	39.54	800028	38.4024	down	down	correct
EB.US	Eventbrite Inc	20190614	16.32	16.74	15.85	16.02	548888	16.02	down	down	correct
EBF.US	Ennis Inc	20190614	18.99	19.04	18.71	18.71	53268	16.614	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190614	9.11	9.24	8.93	8.94	375511	7.9668	down	down	correct
EBS.US	Emergent BioSolutions Inc	20190614	44.75	44.96	43.24	43.36	260355	43.36	down	down	correct
EC.US	Ecopetrol S.A	20190614	16.92	17.04	16.805	16.95	1283682	14.7262	up	down	incorrect
ECC.US	Eagle Point Credit Company Inc	20190614	17.73	17.7899	17.64	17.73	86112	12.8939
ECCB.US	Eagle Point Credit Company Inc	20190614	26.3	26.3	26.3	26.3	611	21.7205
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190614	25.55	25.55	25.4958	25.52	1348	21.5549	down	up	incorrect
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190614	25.63	25.92	25.6	25.92	4944	23.3793	up	up	correct
ECL.US	Ecolab Inc	20190614	198.71	199.31	197.705	198.87	749687	193.8868	up	down	incorrect
ECOM.US	ChannelAdvisor Corporation	20190614	9.05	9.24	9.05	9.13	53752	9.13	up	up	correct
ECVT.US	Ecovyst Inc	20190614	15.99	15.99	15.55	15.59	51399	11.0775	down	up	incorrect
ED.US	Consolidated Edison Inc	20190614	87.96	88.95	87.93	88.54	1560510	80.4347	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190614	6.79	6.86	6.75	6.775	270469	5.5285	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190614	13.57	13.63	13.45	13.56	121945	10.0637	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190614	12.77	12.8	12.66	12.74	54396	9.6922	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190614	19.6	19.7802	18.9	19.19	36667	19.19	down	up	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20190614	89.87	90.82	89.145	90.76	6463750	9.076	up	up	correct
EEA.US	The European Equity Fund Inc	20190614	8.5	8.54	8.5	8.54	3697	8.1212	up	up	correct
EEX.US	Emerald Holding Inc	20190614	11.3	11.5	11.26	11.35	38812	11.0845	up	up	correct
EFL.US	Eaton Vance Floating	20190614	9.4487	9.45	9.36	9.38	37466	8.265	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190614	13.27	13.29	13.13	13.17	123507	11.0397	down	down	correct
EFT.US	Eaton Vance Floating	20190614	13.52	13.57	13.51	13.51	93156	11.4153	down	down	correct
EFX.US	Equifax Inc	20190614	132.79	133.285	131.625	132.04	472894	129.1588	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190614	13.115	13.115	13.0001	13.0347	1132	11.9359	down	down	correct
EGHT.US	8x8 Inc	20190614	24.65	24.89	24.37	24.77	785807	24.77	up	up	correct
EGO.US	Eldorado Gold Corporation	20190614	4.38	4.47	4.2201	4.26	3490295	4.26	down	down	correct
EGP.US	EastGroup Properties Inc	20190614	115.56	116.14	115.04	115.41	258261	108.7724	down	up	incorrect
EGY.US	VAALCO Energy Inc	20190614	1.46	1.47	1.4	1.4	216570	1.4	down	down	correct
EHC.US	Encompass Health Corporation	20190614	60.4	60.59	59.73	59.88	414437	57.5025	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20190614	9.87	9.9	9.87	9.88	30026	8.0056	up	down	incorrect
EHT.US	Eaton Vance 2021 Target Term Trust	20190614	9.81	9.81	9.7522	9.8	30973	9.1255	down	down	correct
EIG.US	Employers Holdings Inc	20190614	41.92	42.09	41.59	41.73	79004	39.0561	down	down	correct
EIX.US	Edison International	20190614	59.97	60.13	58.615	59.44	2019448	53.4566	down	down	correct
EL.US	The Estée Lauder Companies Inc	20190614	177.84	178.025	176.27	176.88	1300379	173.6582	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20190614	32.6	32.6	31.88	31.95	3199823	31.95	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190614	24.95	24.995	24.95	24.995	11328	22.2012	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190614	12.43	12.45	12.09	12.24	238397	12.24	down	up	incorrect
ELP.US	Companhia Paranaense de Energia	20190614	12.58	12.64	12.33	12.41	945748	5.4164	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20190614	124.04	125	123.63	124.03	676602	58.8288	down	down	correct
ELVT.US	Elevate Credit Inc	20190614	4.46	4.51	4.39	4.41	35882	4.41	down	up	incorrect
ELY.US	Callaway Golf Company	20190614	18.27	18.27	17.835	18.06	1460432	18.0203	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190614	13.93	13.97	13.9	13.92	118545	11.133	down	down	correct
EME.US	EMCOR Group Inc	20190614	84.57	85.32	83.55	83.61	214288	82.6851	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20190614	14.57	14.57	14.48	14.48	11935	11.6629	down	down	correct
EMN.US	Eastman Chemical Company	20190614	72.8	73.13	72	72.09	1019583	66.4392	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190614	9.21	9.21	9.054	9.08	33003	35.8906	down	up	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190614	25.19	25.27	25.1501	25.27	7644	23.2596	up	down	incorrect
EMR.US	Emerson Electric Co	20190614	63.04	63.11	62.02	62.77	2822252	58.7124	down	down	correct
ENB.US	Enbridge Inc	20190614	34.14	34.61	34.095	34.48	3146599	29.0711	up	down	incorrect
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190614	26.5	26.66	26.44	26.64	40213	23.8363	up	up	correct
ENBL.US	Enable Midstream Partners LP	20190614	13.4	13.48	13.1201	13.25	1921074	9.9312	down	up	incorrect
ENIA.US	Enel Américas S.A	20190614	8.37	8.4	8.275	8.32	597122	7.5661	down	up	incorrect
ENIC.US	Enel Chile S.A	20190614	4.67	4.681	4.635	4.66	176931	4.0461	down	up	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190614	25.04	25.05	25.0256	25.0256	2000	22.1311	down	down	correct
ENLC.US	EnLink Midstream LLC	20190614	9.96	9.965	9.58	9.9	3639008	7.3876	down	up	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190614	26.28	26.34	26.2298	26.3219	2658	24.0016	up	up	correct
ENR.US	PA	20190614	95.7	95.74	93.98	93.98	25226	76.3855	down	down	correct
ENS.US	EnerSys	20190614	62.48	62.84	61.91	62.03	329696	60.5664	down	down	correct
ENV.US	Envestnet Inc	20190614	68.75	69.38	68.42	69.2	152225	69.2	up	up	correct
ENVA.US	Enova International Inc	20190614	24.07	24.1	23.36	23.58	145681	23.58	down	down	correct
ENZ.US	Enzo Biochem Inc	20190614	4.15	4.22	3.96	4.07	383709	4.07	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20190614	5.41	5.43	5.38	5.4	74964	4.2437	down	down	correct
EOG.US	EOG Resources Inc	20190614	86.56	87.33	85.055	85.17	2759498	78.4617	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190614	14.68	14.7	14.56	14.7	95615	12.2807	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190614	16.53	16.5756	16.36	16.55	124725	14.0241	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190614	23.1	23.24	23.1	23.11	15919	20.9181	up	up	correct
EP.US	PC	20190614	49.53	49.7057	49.49	49.6464	1246	49.6464	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20190614	24.15	24.18	23.7	23.84	99789	23.7071	down	down	correct
EPAM.US	EPAM Systems Inc	20190614	176.29	176.64	173.83	174.5	264275	174.5	down	down	correct
EPC.US	Edgewell Personal Care Company	20190614	30.89	31.19	30.46	30.61	370746	30.0075	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190614	29.21	29.21	28.63	29.07	3568737	23.6845	down	up	incorrect
EPR.US	PG	20190614	24.81	24.89	24.75	24.83	7213	21.0944	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20190614	21.16	21.55	21.07	21.32	763206	19.0299	up	down	incorrect
EQC.US	PD	20190614	26.8	26.98	26.77	26.8523	36888	23.3759	up	up	correct
EQNR.US	Equinor ASA	20190614	19.59	19.6	19.41	19.44	886041	17.5578	down	down	correct
EQR.US	Equity Residential	20190614	78	78.52	77.8	78.26	1153539	71.7765	up	up	correct
EQS.US	Equus Total Return Inc	20190614	1.72	1.72	1.72	1.72	400	1.72
EQT.US	EQT Corporation	20190614	16.07	16.22	15.74	15.81	3441130	15.6385	down	up	incorrect
ERF.US	Enerplus Corporation	20190614	6.79	6.8797	6.5334	6.55	1349020	6.1429	down	down	correct
ERJ.US	Embraer S.A	20190614	19.51	19.56	19	19.2	609189	19.2	down	up	incorrect
ES.US	Eversource Energy	20190614	76.82	77.515	76.59	77.41	1409608	72.3319	up	up	correct
ESE.US	ESCO Technologies Inc	20190614	75.92	76.15	74.92	75.29	40188	74.5969	down	down	correct
ESGC.US	Eros STX Global Corporation	20190614	2.74	2.82	2.6	2.75	2390394	2.75	up	up	correct
ESI.US	Element Solutions Inc	20190614	10.76	10.76	10.32	10.41	2174300	10.254	down	down	correct
ESNT.US	Essent Group Ltd	20190614	48.5	48.88	47.8888	48.43	438578	46.6253	down	up	incorrect
ESRT.US	Empire State Realty Trust Inc	20190614	15.17	15.25	15.14	15.17	968485	14.416
ESS.US	Essex Property Trust Inc	20190614	298.14	299.705	297.59	299.19	144575	276.9028	up	down	incorrect
ESTC.US	Elastic N.V	20190614	75	75.59	73.95	74.47	1466853	74.47	down	up	incorrect
ESTE.US	Earthstone Energy Inc	20190614	5.35	5.56	5.3135	5.51	133144	5.51	up	up	correct
ETB.US	Eaton Vance Tax	20190614	15.32	15.42	15.25	15.41	74159	12.6378	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190614	21.03	21.21	20.96	20.98	129400	17.6731	down	down	correct
ETG.US	Eaton Vance Tax	20190614	15.69	15.72	15.53	15.58	150486	12.8496	down	down	correct
ETI.US	P	20190614	9.8	9.85	9.8	9.85	4739247	5.3941	up	up	correct
ETJ.US	Eaton Vance Risk	20190614	9.42	9.42	9.32	9.39	150101	7.7697	down	down	correct
ETN.US	Eaton Corporation plc	20190614	78.76	79.08	77.74	78.37	1380736	73.173	down	down	correct
ETO.US	Eaton Vance Tax	20190614	23.65	23.65	23.46	23.64	22856	19.3388	down	down	correct
ETP.US	P	20190614	18.9	18.9	18.9	18.9	365	17.3991
ETR.US	Entergy Corporation	20190614	101.26	102.47	101.26	102.04	1429122	93.403	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20190614	19.83	19.895	19.12	19.24	1474899	15.0352	down	down	correct
ETV.US	Eaton Vance Tax	20190614	14.38	14.41	14.33	14.41	188827	11.4461	up	up	correct
ETW.US	Eaton Vance Tax	20190614	9.66	9.67	9.58	9.66	288515	7.9026
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190614	20.67	20.67	20.6	20.6	11094	18.6087	down	down	correct
ETY.US	Eaton Vance Tax	20190614	11.86	11.87	11.78	11.87	228988	9.6993	up	up	correct
EURN.US	Euronav NV	20190614	8.48	8.48	8.315	8.33	318053	6.8823	down	down	correct
EVA.US	Enviva Partners LP	20190614	30.5	30.71	30.1661	30.25	39402	25.4148	down	down	correct
EVC.US	Entravision Communications Corporation	20190614	2.88	2.91	2.77	2.8	307590	2.485	down	up	incorrect
EVF.US	Eaton Vance Senior Income Trust	20190614	6.18	6.19	6.13	6.17	54996	5.2472	down	up	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190614	13.3153	13.3153	13.2552	13.2753	24997	10.8336	down	up	incorrect
EVH.US	Evolent Health Inc	20190614	8.41	8.5	7.89	7.98	2346360	7.98	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20190614	12.33	12.37	12.29	12.3	44513	11.0474	down	up	incorrect
EVR.US	Evercore Inc	20190614	87.79	87.865	86.35	87.11	269104	81.4139	down	down	correct
EVRG.US	Evergy Inc	20190614	60.29	60.835	59.99	60.67	1189126	55.7063	up	up	correct
EVRI.US	Everi Holdings Inc	20190614	12.08	12.14	11.75	11.82	389763	11.82	down	up	incorrect
EVT.US	Eaton Vance Tax	20190614	23.3	23.3	23.13	23.3	60817	19.2723
EVTC.US	EVERTEC Inc	20190614	29.77	30.07	29.67	29.95	271668	29.5201	up	up	correct
EW.US	Edwards Lifesciences Corporation	20190614	184.55	184.63	182.49	183.93	3233817	61.31	down	down	correct
EXD.US	Eaton Vance Tax	20190614	9.27	9.33	9.27	9.33	25315	7.8025	up	up	correct
EXG.US	Eaton Vance Tax	20190614	8.08	8.1	8.02	8.09	455247	6.7051	up	up	correct
EXK.US	Endeavour Silver Corp	20190614	1.91	1.92	1.7948	1.85	1175377	1.85	down	up	incorrect
EXP.US	Eagle Materials Inc	20190614	87.9	88	86.19	87.76	483516	86.8811	down	down	correct
EXPR.US	Express Inc	20190614	2.7	2.75	2.62	2.71	1821738	2.71	up	up	correct
EXR.US	Extra Space Storage Inc	20190614	108.01	108.88	107.9	108.06	913029	99.9004	up	up	correct
EXTN.US	Exterran Corporation	20190614	13.25	13.32	12.48	12.51	138600	12.51	down	down	correct
FAF.US	First American Financial Corporation	20190614	52.91	53.17	52.57	52.99	497486	49.0786	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190614	31.67	31.69	31.16	31.51	241836	31.0485	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20190614	53.1	54.3	52.76	54.01	1429917	52.3411	up	up	correct
FBK.US	FB Financial Corporation	20190614	36	36.53	35.72	36.21	182527	35.2216	up	up	correct
FBP.US	First BanCorp	20190614	9.96	10.03	9.85	9.96	682181	9.3669
FC.US	Franklin Covey Co	20190614	31.17	31.48	30.96	30.96	8967	30.96	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20190614	12.86	12.98	12.74	12.91	154800	11.7305	up	up	correct
FCN.US	FTI Consulting Inc	20190614	84.23	84.8	83.67	83.77	122980	83.77	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20190614	28.38	28.62	28.31	28.53	316629	25.366	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190614	25.49	25.7	25.49	25.7	1900	22.0793	up	down	incorrect
FCT.US	First Trust Senior Floating Rate Income Fund II	20190614	12.04	12.04	11.92	11.96	65641	9.4651	down	down	correct
FCX.US	Freeport	20190614	10.75	10.84	10.595	10.65	14385730	10.4366	down	up	incorrect
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190614	13.7	13.7	13.6001	13.68	32618	11.4101	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20190614	27.9	28.325	27.88	28.2	128639	27.2878	up	down	incorrect
FDS.US	FactSet Research Systems Inc	20190614	296.75	297.87	294.58	296.33	345496	289.3048	down	down	correct
FDX.US	FedEx Corporation	20190614	165.2	165.4847	162.26	164.55	1590262	158.4281	down	down	correct
FE.US	FirstEnergy Corp	20190614	43.42	44.06	43.29	43.97	2612209	39.6419	up	down	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20190614	1.97	1.97	1.91	1.91	7051	1.8237	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20190614	11.69	11.73	11.607	11.66	73175	9.1028	down	down	correct
FENG.US	Phoenix New Media Limited	20190614	3.66	3.66	3.53	3.56	36292	0.2402	down	up	incorrect
FERG.US	Ferguson plc	20190614	71.53	71.53	71.53	71.53	0	66.6924
FET.US	Forum Energy Technologies Inc	20190614	3.48	3.51	3.3	3.34	755163	66.8	down	down	correct
FF.US	FutureFuel Corp	20190614	10.74	10.82	10.6	10.63	62554	6.4608	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190614	15.32	15.54	15.28	15.47	74034	12.7056	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190614	20.09	20.14	20.0301	20.13	90811	16.8716	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190614	6.04	6.13	6.03	6.08	36661	4.8632	up	up	correct
FHI.US	Federated Hermes Inc	20190614	32.44	32.62	32.25	32.41	385607	28.3796	down	up	incorrect
FICO.US	Fair Isaac Corporation	20190614	311.77	311.87	305.72	306.2	142610	306.2	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20190614	15.82	15.88	15.75	15.81	43509	13.5277	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20190614	20	20.08	20	20.05	40714	16.7404	up	down	incorrect
FINV.US	FinVolution Group	20190614	4.35	4.39	3.93	3.99	4861800	3.6151	down	down	correct
FIS.US	Fidelity National Information Services Inc	20190614	120.69	121.65	120.45	121.4	2368159	118.1413	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190614	8.82	8.87	8.82	8.83	69632	8.2824	up	up	correct
FIX.US	Comfort Systems USA Inc	20190614	48.86	49.35	48.6	48.98	158367	47.9859	up	up	correct
FL.US	Foot Locker Inc	20190614	43.1	43.34	42.1	43.12	3501345	40.3708	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190614	20.29	20.45	20.29	20.42	53835	17.1299	up	up	correct
FLNG.US	FLEX LNG Ltd	20190614	10.834	10.97	10.834	10.97	350	10.97	up	up	correct
FLO.US	Flowers Foods Inc	20190614	23.21	23.32	23.11	23.19	826987	21.2851	down	down	correct
FLOW.US	SPX FLOW Inc	20190614	39.2	39.355	38.28	38.32	185290	38.1659	down	down	correct
FLR.US	Fluor Corporation	20190614	30.28	30.28	29.29	29.31	2516678	28.5026	down	down	correct
FLS.US	Flowserve Corporation	20190614	49.26	49.26	48.42	48.76	388379	46.1186	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20190614	271.83	274.69	271.44	272.66	399125	272.66	up	up	correct
FMC.US	FMC Corporation	20190614	80.23	80.32	79.3744	79.91	941823	76.2975	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20190614	13.71	13.75	13.67	13.7	23447	12.243	down	up	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190614	37.54	37.54	37.3638	37.41	215508	36.0403	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190614	97.75	98.6	97.58	97.98	141127	93.375	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20190614	13.98	14.08	13.94	14.03	9963	12.389	up	up	correct
FN.US	Fabrinet	20190614	47.43	48.44	46.44	47.64	509817	47.64	up	up	correct
FNB.US	PE	20190614	28.0126	28.2	27.91	28.05	18518	23.9218	up	up	correct
FND.US	Floor & Decor Holdings Inc	20190614	38.08	39.71	37.83	39.3	1303200	39.3	up	up	correct
FNF.US	Fidelity National Financial Inc	20190614	39.54	39.91	39.49	39.86	799022	36.5365	up	up	correct
FNV.US	Franco	20190614	78.72	79.0792	77.48	78.13	462572	76.4341	down	down	correct
FOA.US	Finance Of America Companies Inc	20190614	9.8	9.8	9.75	9.78	700	9.78	down	down	correct
FOE.US	Ferro Corporation	20190614	15.44	15.49	15.04	15.13	295861	15.13	down	down	correct
FOF.US	Cohen & Steers Closed	20190614	12.73	12.82	12.73	12.75	50082	10.5184	up	up	correct
FOR.US	Forestar Group Inc	20190614	17.86	18.045	17.82	17.93	23446	17.93	up	up	correct
FPAC.US	U	20190614	10.091	10.12	10.08	10.12	13545	8.7592	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190614	22.36	22.36	22.29	22.31	101176	18.8312	down	up	incorrect
FPH.US	Five Point Holdings LLC	20190614	6.99	7.16	6.924	7.07	83951	7.07	up	down	incorrect
FPI.US	Farmland Partners Inc	20190614	6.43	6.51	6.37	6.46	199062	6.0642	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190614	9.25	9.25	9.17	9.18	108542	7.324	down	up	incorrect
FR.US	First Industrial Realty Trust Inc	20190614	36.65	36.9	36.54	36.59	413093	34.4403	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190614	12.82	12.86	12.76	12.81	74591	10.7537	down	down	correct
FRO.US	Frontline Ltd	20190614	7.75	7.75	7.57	7.6	663721	6.226	down	down	correct
FRT.US	PC	20190614	25.1479	25.19	25.04	25.16	10133	22.2416	up	down	incorrect
FSK.US	FS KKR Capital Corp	20190614	6.2	6.26	6.2	6.25	383799	17.6967	up	up	correct
FSLY.US	Fastly Inc	20190614	21	21.06	19.83	19.85	417286	19.85	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20190614	2.58	2.62	2.45	2.5	2436159	2.5	down	up	incorrect
FSR.US	Fisker Inc	20190614	9.91	9.95	9.91	9.95	50765	9.95	up	up	correct
FSS.US	Federal Signal Corporation	20190614	25.72	25.81	25.41	25.59	106964	24.9649	down	up	incorrect
FT.US	Franklin Universal Trust	20190614	7.15	7.16	7.11	7.16	53353	6.2351	up	up	correct
FTCH.US	Farfetch Limited	20190614	21.71	21.99	21.3	21.99	4188208	21.99	up	up	correct
FTI.US	TechnipFMC plc	20190614	21.9405	22.0322	21.6125	21.9405	3235241	15.7795
FTK.US	Flotek Industries Inc	20190614	3.73	3.7688	3.64	3.65	296905	3.65	down	down	correct
FTS.US	Fortis Inc	20190614	38.83	39.02	38.75	38.89	273405	35.5326	up	up	correct
FTV.US	Fortive Corporation	20190614	78.35	78.39	76.83	77.33	1651132	64.0769	down	down	correct
FUBO.US	fuboTV Inc	20190614	6.7	6.7	6.15	6.5	1592	6.5	down	down	correct
FUL.US	H.B. Fuller Company	20190614	44.6	44.6	43.62	43.63	204385	42.221	down	up	incorrect
FUN.US	Cedar Fair L.P	20190614	49.35	49.64	48.8	49.47	175556	46.8097	up	down	incorrect
FVRR.US	Fiverr International Ltd	20190614	41.64	44.25	31.49	31.49	10275750	31.49	down	down	correct
G.US	Genpact Limited	20190614	37.13	37.31	36.83	36.98	694200	36.1984	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20190614	6.12	6.13	6.085	6.12	327305	4.827
GAM.US	PB	20190614	26.51	26.56	26.355	26.355	1804	22.6389	down	down	correct
GATX.US	GATX Corporation	20190614	74.75	74.75	73.23	74.01	302130	69.7086	down	up	incorrect
GB.US	Global Blue Group Holding AG	20190614	10.091	10.12	10.08	10.12	13545	10.12	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190614	23.26	23.7	23.2044	23.65	73278	20.2135	up	up	correct
GBL.US	GAMCO Investors Inc	20190614	18.49	18.87	18.26	18.67	14317	16.2397	up	up	correct
GBX.US	The Greenbrier Companies Inc	20190614	28.47	28.47	27.65	27.74	253213	25.1989	down	up	incorrect
GCI.US	Gannett Co Inc	20190614	9.3	9.37	9.23	9.32	179521	8.3826	up	up	correct
GCO.US	Genesco Inc	20190614	45.27	45.48	44.49	44.87	268617	44.87	down	down	correct
GCP.US	GCP Applied Technologies Inc	20190614	27.25	27.29	26.64	26.66	494065	26.66	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190614	5.01	5.01	4.97	4.99	35164	4.0884	down	up	incorrect
GD.US	General Dynamics Corporation	20190614	172.25	172.25	170.13	171.25	724379	160.2754	down	down	correct
GDDY.US	GoDaddy Inc	20190614	70.95	71.07	69.19	70.04	1560342	70.04	down	down	correct
GDL.US	The GDL Fund	20190614	9.08	9.1441	9.08	9.11	11204	8.1483	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190614	16.81	16.95	16.81	16.88	18851	14.0791	up	down	incorrect
GDOT.US	Green Dot Corporation	20190614	49.66	50	48.95	49.03	307263	49.03	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20190614	21.35	21.35	21.07	21.23	102807	18.2223	down	down	correct
GE.US	General Electric Company	20190614	10.28	10.34	10.18	10.23	4294381	80.9317	down	down	correct
GEF.US	Greif Inc	20190614	35.84	35.86	34.86	35.31	276983	31.5093	down	down	correct
GEL.US	Genesis Energy L.P	20190614	22.21	22.21	21.94	22.09	666016	17.5508	down	up	incorrect
GEO.US	The GEO Group Inc	20190614	23.58	23.7	23.22	23.24	549315	18.7133	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190614	5.26	5.27	5.15	5.2	177001	39.6774	down	down	correct
GES.US	Guess' Inc	20190614	14.2	14.31	13.975	14.23	1793280	13.4425	up	up	correct
GF.US	The New Germany Fund Inc	20190614	13.85	13.85	13.72	13.75	12561	11.3542	down	up	incorrect
GFF.US	Griffon Corporation	20190614	16.42	16.75	16.4	16.66	86625	16.12	up	up	correct
GFI.US	Gold Fields Limited	20190614	5.27	5.35	5.19	5.27	8690450	4.9469
GGB.US	Gerdau S.A	20190614	3.68	3.71	3.58	3.63	6613773	3.1597	down	down	correct
GGG.US	Graco Inc	20190614	49.63	49.63	48.9569	49.46	396119	48.0044	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20190614	20.71	20.921	20.71	20.81	15293	16.1386	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190614	8.1	8.1515	8.01	8.01	34478	6.1591	down	up	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190614	11.46	11.485	11.36	11.47	28349	10.044	up	up	correct
GHC.US	Graham Holdings Company	20190614	702.74	710.72	701.3	704.74	23692	685.0666	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190614	11.4	11.6096	10.88	11.28	76945	11.0328	down	up	incorrect
GHL.US	Greenhill & Co. Inc	20190614	15.15	15.18	13.99	14	224438	13.5063	down	down	correct
GHM.US	Graham Corporation	20190614	20.86	20.9	20.16	20.37	13630	18.94	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190614	14.1	14.1	14.065	14.09	53758	11.391	down	down	correct
GIB.US	CGI Inc	20190614	75.75	76.37	75.73	76.23	154617	76.23	up	up	correct
GIC.US	Global Industrial Company	20190614	20.56	20.61	20.25	20.42	28673	17.8999	down	down	correct
GIL.US	Gildan Activewear Inc	20190614	38.22	38.82	37.96	38.76	810581	37.5813	up	up	correct
GIM.US	Templeton Global Income Fund	20190614	6.32	6.38	6.29	6.35	267831	5.5271	up	up	correct
GIS.US	General Mills Inc	20190614	53.16	53.6	53.1	53.41	2449934	49.004	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190614	9.6	9.7999	9.6	9.7999	2037	8.3863	up	up	correct
GKOS.US	Glaukos Corporation	20190614	73.07	73.88	72.67	73.33	390542	73.33	up	down	incorrect
GLOB.US	Globant S.A	20190614	100.86	100.86	98.89	99.5	265182	99.5	down	down	correct
GLOG.US	PA	20190614	26.7	26.8356	26.7	26.8356	2553	21.5472	up	up	correct
GLOP.US	PC	20190614	23.6063	23.64	23.6	23.63	12224	18.3528	up	up	correct
GLT.US	Glatfelter Corporation	20190614	16.51	16.51	16.01	16.01	99576	14.6485	down	up	incorrect
GLW.US	Corning Incorporated	20190614	31.26	31.5	30.3	30.91	5659981	28.8434	down	down	correct
GM.US	General Motors Company	20190614	35.88	35.99	35.54	35.66	4953400	34.5099	down	down	correct
GME.US	GameStop Corp	20190614	5.7	5.825	5.61	5.63	5304641	5.63	down	up	incorrect
GMED.US	Globus Medical Inc	20190614	41.72	41.96	41.14	41.2	382249	41.2	down	up	incorrect
GMRE.US	PA	20190614	25.895	26.3292	25.851	26.2612	19328	21.9459	up	up	correct
GMS.US	GMS Inc	20190614	18.75	18.83	18.4	18.62	238595	18.62	down	down	correct
GNE.US	PA	20190614	8.4329	8.4675	8.4329	8.4675	1392	7.0608	up	down	incorrect
GNK.US	Genco Shipping & Trading Limited	20190614	7.39	7.46	7.04	7.18	249337	6.4778	down	up	incorrect
GNRC.US	Generac Holdings Inc	20190614	65.3	65.3	64.58	64.75	529266	64.75	down	down	correct
GNT.US	PA	20190614	24.78	25	24.6567	24.99	5608	22.2744	up	up	correct
GNW.US	Genworth Financial Inc	20190614	3.09	3.1	3.04	3.07	2446487	3.07	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190614	20.33	20.38	20.32	20.32	65323	15.6332	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190614	15.79	16.01	15.49	15.6	772055	15.5938	down	down	correct
GOLD.US	Barrick Gold Corporation	20190614	14.01	14.07	13.75	13.9	14864980	13.1507	down	down	correct
GOLF.US	Acushnet Holdings Corp	20190614	26.16	26.25	25.98	26.06	143818	24.9717	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20190614	36.33	37.22	36.1059	36.67	1656156	36.67	up	up	correct
GOTU.US	Gaotu Techedu Inc	20190614	9.55	9.66	9.3	9.5	1167000	9.5	down	down	correct
GPC.US	Genuine Parts Company	20190614	103.25	103.25	102.12	102.93	366346	95.3511	down	down	correct
GPI.US	Group 1 Automotive Inc	20190614	77.75	78.85	77.08	77.34	129784	75.7823	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190614	25.34	25.35	25.2	25.28	14577	22.4385	down	down	correct
GPK.US	Graphic Packaging Holding Company	20190614	14	14.08	13.81	13.91	1983130	13.2696	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190614	7.91	7.92	7.85	7.9	90787	6.6991	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190614	18.9	19.03	18.89	18.95	169237	15.579	up	up	correct
GPN.US	Global Payments Inc	20190614	157.95	159.38	157.67	158.81	963412	157.0904	up	up	correct
GPRK.US	GeoPark Limited	20190614	16.992	17.2809	16.8227	16.9721	343476	16.5847	down	down	correct
GPS.US	The Gap Inc	20190614	18.16	18.27	17.705	18.18	6148384	17.1558	up	up	correct
GPX.US	GP Strategies Corporation	20190614	14.78	15.32	14.78	15.09	35803	15.09	up	up	correct
GRC.US	The Gorman	20190614	30.28	30.5	29.81	29.92	45702	28.6427	down	down	correct
GRP.US	UN	20190614	45.49	45.52	45.22	45.27	3301	39.749	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190614	10.32	10.35	10.27	10.27	19248	9.0318	down	down	correct
GS.US	The Goldman Sachs Group Inc	20190614	191.29	192.17	189.31	191.66	1403930	181.7519	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20190614	19.76	19.9	19.66	19.72	80077	15.2708	down	down	correct
GSK.US	GlaxoSmithKline plc	20190614	39.95	40.15	39.92	40.12	1836589	35.2777	up	up	correct
GSL.US	PB	20190614	22.4409	22.61	22.4409	22.5623	2487	17.3589	up	up	correct
GTES.US	Gates Industrial Corporation plc	20190614	11.12	11.12	10.7	10.87	428904	10.87	down	down	correct
GTLS.US	Chart Industries Inc	20190614	76.4	76.53	75.14	75.3	1031170	75.3	down	down	correct
GTN.US	Gray Television Inc	20190614	16.61	16.78	16.36	16.66	1008852	16.412	up	up	correct
GTS.US	Triple	20190614	23.97	24.01	22.7	22.72	73101	22.72	down	up	incorrect
GTY.US	Getty Realty Corp	20190614	31.34	31.62	31.22	31.24	92308	27.1041	down	down	correct
GUT.US	The Gabelli Utility Trust	20190614	6.95	7	6.95	6.95	77533	5.7798
GVA.US	Granite Construction Incorporated	20190614	43.09	43.22	42.54	42.84	131633	40.7353	down	down	correct
GWB.US	Great Western Bancorp Inc	20190614	32.94	33.385	32.7	33.19	154896	31.6908	up	down	incorrect
GWRE.US	Guidewire Software Inc	20190614	97.74	97.96	96.79	97.81	335935	97.81	up	down	incorrect
GWW.US	W.W. Grainger Inc	20190614	278.51	278.51	267.73	272.36	426731	260.9731	down	down	correct
GYC.US	Cabco Series 2004	20190614	22.28	22.28	21.98	22.14	139770	20.8401	down	down	correct
H.US	Hyatt Hotels Corporation	20190614	74.86	74.95	74.13	74.64	266400	74.0927	down	down	correct
HAE.US	Haemonetics Corporation	20190614	111.61	112.67	110.86	112.11	416991	112.11	up	up	correct
HAL.US	Halliburton Company	20190614	21.6	21.7117	21.16	21.38	10687860	20.4176	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190614	27.28	27.3719	26.85	26.99	243234	24.3792	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20190614	19.33	19.33	17.74	18.66	44508	17.609	down	up	incorrect
HBI.US	Hanesbrands Inc	20190614	16.32	16.66	16.1	16.59	3374562	14.9874	up	up	correct
HBM.US	Hudbay Minerals Inc	20190614	5.2	5.24	5.08	5.17	709636	5.1204	down	down	correct
HCA.US	HCA Healthcare Inc	20190614	127.6	128.25	126.05	126.63	748765	124.0697	down	down	correct
HCC.US	Warrior Met Coal Inc	20190614	26.71	27.08	26.565	26.58	519476	25.8407	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190614	960	960	960	960	113	959.0691
HCHC.US	HC2 Holdings Inc	20190614	2.45	2.47	2.35	2.42	157732	2.42	down	down	correct
HCI.US	HCI Group Inc	20190614	41.34	41.74	41.25	41.3	47353	38.4827	down	down	correct
HCXY.US	Hercules Capital Inc	20190614	25.42	25.45	25.42	25.44	1766	21.8773	up	up	correct
HD.US	The Home Depot Inc	20190614	201.31	206.5	201.31	205.77	4898440	194.4745	up	up	correct
HDB.US	HDFC Bank Limited	20190614	127.14	128.77	127.07	128.3	411999	63.2407	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20190614	43.24	43.61	43.11	43.45	366951	40.0443	up	up	correct
HEI.US	HEICO Corporation	20190614	127.38	127.56	125.62	126.17	501735	125.7621	down	down	correct
HEP.US	Holly Energy Partners L.P	20190614	27.46	27.5	27.06	27.24	106288	21.4884	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20190614	13.67	13.73	13.44	13.55	62125	11.0627	down	down	correct
HES.US	Hess Corporation	20190614	58.04	58.48	56.98	57.25	4809090	54.787	down	down	correct
HESM.US	Hess Midstream LP	20190614	19.34	19.49	19.1	19.1	1134800	15.4453	down	down	correct
HFC.US	HollyFrontier Corporation	20190614	40.34	40.37	39.79	40.3	1354919	37.508	down	down	correct
HGLB.US	Highland Global Allocation Fund	20190614	11.18	11.19	11.05	11.08	78630	7.9521	down	up	incorrect
HGV.US	Hilton Grand Vacations Inc	20190614	28.85	29.3	28.69	29.1	1556300	29.1	up	up	correct
HHC.US	The Howard Hughes Corporation	20190614	101.9	102.85	100.89	101.43	81113	101.43	down	down	correct
HI.US	Hillenbrand Inc	20190614	38.88	38.89	38.29	38.39	174969	35.9853	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20190614	54.52	55.135	54.42	54.95	1606242	51.622	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190614	215.14	215.655	211.94	214.79	238775	203.3486	down	down	correct
HIL.US	Hill International Inc	20190614	2.7	2.72	2.66	2.69	95117	2.69	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190614	5.01	5.03	5	5	113579	4.1113	down	down	correct
HIW.US	Highwoods Properties Inc	20190614	44.5	44.605	44.17	44.23	391731	39.3841	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20190614	6.74	6.7864	6.73	6.78	83614	5.4031	up	up	correct
HL.US	PB	20190614	49.5	49.5	49.5	49.5	0	42.8678
HLF.US	Herbalife Nutrition Ltd	20190614	43.49	44.15	43.18	44.13	1473747	44.13	up	up	correct
HLI.US	Houlihan Lokey Inc	20190614	45.49	45.5	44.83	45.14	154492	42.7169	down	down	correct
HLIO.US	Helios Technologies Inc.	20190614	45.47	45.47	43.98	44.71	82187	43.8714	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20190614	92.94	93.615	92.41	93.42	887041	92.9868	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190614	7.59	7.59	7.26	7.29	861800	7.29	down	up	incorrect
HMC.US	Honda Motor Co. Ltd	20190614	25.45	25.47	25.14	25.34	1144274	23.4746	down	down	correct
HMLP.US	PA	20190614	25.7546	25.78	25.6126	25.75	7937	20.6157	down	down	correct
HMN.US	Horace Mann Educators Corporation	20190614	40.81	41.265	40.7	41	100271	38.03	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190614	1.99	2.035	1.92	1.96	6427601	1.9159	down	down	correct
HNGR.US	Hanger Inc	20190614	18.89	19.26	18.615	18.87	206886	18.87	down	down	correct
HNI.US	HNI Corporation	20190614	35.79	35.87	35.21	35.26	121875	32.2651	down	down	correct
HNP.US	Huaneng Power International Inc	20190614	24.85	25.1	24.77	25.1	23961	21.5907	up	up	correct
HOG.US	Harley	20190614	34.72	34.73	34.26	34.64	873553	32.9278	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190614	18.78	18.81	18.5	18.72	591061	17.5673	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20190614	8.15	8.15	7.44	7.85	294368	7.85	down	down	correct
HP.US	Helmerich & Payne Inc	20190614	50.24	50.24	48.38	48.4	1449551	41.2498	down	up	incorrect
HPE.US	Hewlett Packard Enterprise Company	20190614	14.25	14.25	14.05	14.15	5930319	12.9203	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20190614	22.52	22.67	22.501	22.52	16693	18.7523
HPI.US	John Hancock Preferred Income Fund	20190614	23.2	23.35	23.1372	23.32	47708	19.5274	up	up	correct
HPQ.US	HP Inc	20190614	19.97	19.99	19.735	19.91	6987493	18.3811	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20190614	18.98	19.15	18.96	19.05	75359	15.8344	up	up	correct
HQH.US	Tekla Healthcare Investors	20190614	19.38	19.41	19.22	19.27	67957	15.577	down	down	correct
HQL.US	Tekla Life Sciences Investors	20190614	16.18	16.2	16.055	16.09	31860	13.0368	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20190614	32.6	32.97	32.54	32.58	519195	29.5677	down	up	incorrect
HRB.US	H&R Block Inc	20190614	28.45	29.02	28.37	28.69	2846799	24.932	up	up	correct
HRC.US	Hill	20190614	104.01	104.695	103.5	104.41	250678	102.1835	up	up	correct
HRI.US	Herc Holdings Inc	20190614	40.83	40.83	38.9647	40.05	217304	39.9423	down	down	correct
HRL.US	Hormel Foods Corporation	20190614	41.81	41.895	41.385	41.43	1680292	39.3525	down	up	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20190614	15.65	15.65	15.45	15.51	114599	14.57	down	down	correct
HSBC.US	HSBC Holdings plc	20190614	40.74	40.8065	40.65	40.76	1683994	37.0808	up	up	correct
HSC.US	Harsco Corporation	20190614	26.96	27.1881	26.3679	26.58	212275	26.58	down	down	correct
HSY.US	The Hershey Company	20190614	137.95	138.93	137.54	138.32	1129012	131.3508	up	up	correct
HT.US	PE	20190614	24.0589	24.15	24.0589	24.1	3850	18.9985	up	up	correct
HTA.US	Healthcare Trust of America Inc	20190614	28.84	29.03	28.76	28.85	1107772	25.9714	up	down	incorrect
HTD.US	John Hancock Tax	20190614	24.79	24.8713	24.69	24.8	55148	20.7607	up	up	correct
HTGC.US	Hercules Capital Inc	20190614	12.84	12.9	12.79	12.86	769348	9.9942	up	up	correct
HTH.US	Hilltop Holdings Inc	20190614	20.04	20.2	19.85	20.12	249734	19.3432	up	down	incorrect
HTY.US	John Hancock Investments	20190614	6.78	6.78	6.73	6.74	11234	5.2658	down	down	correct
HUBB.US	Hubbell Incorporated	20190614	123.05	123.29	121.475	122.71	235899	115.6115	down	up	incorrect
HUBS.US	HubSpot Inc	20190614	173.41	174.32	171.15	171.49	402392	171.49	down	down	correct
HUM.US	Humana Inc	20190614	255.15	255.66	250.25	251.83	966520	247.4515	down	up	incorrect
HUN.US	Huntsman Corporation	20190614	19.17	19.2	18.84	19.03	1402936	17.7046	down	down	correct
HUYA.US	HUYA Inc	20190614	22.91	23.59	22.7	23.3	2114871	23.3	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20190614	16.73	16.77	16.43	16.64	87331	13.4501	down	down	correct
HWM.US	Howmet Aerospace Inc	20190614	23.12	23.12	22.905	22.98	3169788	22.9113	down	down	correct
HXL.US	Hexcel Corporation	20190614	77.5	77.73	76.32	76.8	522284	76.2915	down	up	incorrect
HY.US	Hyster	20190614	49.66	50.21	49.2736	49.81	59760	46.8641	up	up	correct
HYB.US	The New America High Income Fund Inc	20190614	8.64	8.65	8.53	8.58	57134	7.1654	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190614	14.9	14.96	14.83	14.86	31539	12.2269	down	up	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20190614	10.5	10.53	10.45	10.5	139145	8.548
HZN.US	Horizon Global Corporation	20190614	3.92	4.05	3.4	3.53	159611	3.53	down	down	correct
HZO.US	MarineMax Inc	20190614	16.33	16.7	16.25	16.49	420342	16.49	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190614	8.64	8.67	8.6	8.64	27596	7.0124
IAG.US	IAMGOLD Corporation	20190614	2.93	2.965	2.85	2.87	7652645	2.87	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190614	51.34	51.34	49.55	50.34	21596	48.0409	down	down	correct
IBM.US	International Business Machines Corporation	20190614	135.3183	135.7579	134.3092	135.0286	2193367	114.0747	down	up	incorrect
IBN.US	ICICI Bank Limited	20190614	11.89	11.94	11.86	11.91	3418148	11.8464	up	up	correct
IBP.US	Installed Building Products Inc	20190614	54.41	55.2	53.98	54.1	77306	53.5701	down	down	correct
ICD.US	Independence Contract Drilling Inc	20190614	1.82	1.85	1.68	1.71	10840	34.2	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190614	84.69	85.105	84.46	84.93	1248405	82.4463	up	down	incorrect
ICL.US	ICL Group Ltd	20190614	5.25	5.26	5.19	5.25	45649	4.5155
IDA.US	IDACORP Inc	20190614	102.96	104.09	102.96	103.59	231314	96.5931	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190614	12.09	12.15	12	12.04	44394	10.0579	down	down	correct
IDT.US	IDT Corporation	20190614	8.5	8.65	8.41	8.43	90257	8.43	down	down	correct
IEX.US	IDEX Corporation	20190614	160.22	160.37	158.11	159.68	288051	155.2646	down	up	incorrect
IFF.US	International Flavors & Fragrances Inc.	20190614	150.04	150.215	148.26	148.79	955233	139.2427	down	down	correct
IFN.US	The India Fund Inc	20190614	21.59	21.68	21.56	21.6	109196	15.6138	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190614	10.46	10.46	10.34	10.41	66516	8.3816	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190614	6.36	6.37	6.32	6.35	278555	5.2807	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190614	21.6	21.7	21.362	21.5	16318	19.3715	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190614	7.54	7.58	7.5	7.55	262306	6.0851	up	up	correct
IGT.US	International Game Technology PLC	20190614	13.21	13.25	12.975	13.23	2531561	12.3599	up	down	incorrect
IHC.US	Independence Holding Company	20190614	37.55	37.96	35.76	35.82	15518	34.693	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190614	7.49	7.55	7.4	7.48	50532	6.1051	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20190614	66.52	67.16	66.52	67.11	33837	65.1712	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190614	10.33	10.33	10.28	10.31	33687	8.7931	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190614	10.35	10.371	10.2	10.36	24215	8.8966	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190614	20.98	21.1001	20.74	20.95	25417	20.1201	down	down	correct
IIIN.US	Insteel Industries Inc	20190614	19.19	19.19	18.48	18.76	86954	16.6023	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190614	15.18	15.2	15.15	15.17	99085	13.4929	down	up	incorrect
IIPR.US	PA	20190614	30.6227	31.5	30.6227	31.5	7418	26.4297	up	up	correct
IMAX.US	IMAX Corporation	20190614	19.84	20	19.425	19.96	518995	19.96	up	up	correct
INFO.US	IHS Markit Ltd	20190614	59.44	59.95	59.115	59.32	894201	58.3536	down	down	correct
INFY.US	Infosys Limited	20190614	10.59	10.67	10.57	10.6	4910880	10.0251	up	up	correct
ING.US	ING Groep N.V	20190614	11.06	11.07	10.98	11.02	2330570	10.1789	down	down	correct
INGR.US	Ingredion Incorporated	20190614	81.32	81.815	80.73	81.6	426641	75.5885	up	down	incorrect
INN.US	Summit Hotel Properties Inc	20190614	11.72	11.74	11.58	11.65	516600	11.1218	down	down	correct
INS.US	Intelligent Systems Corporation	20190614	26.77	27.96	26.52	26.91	55739	26.91	up	up	correct
INSI.US	Insight Select Income Fund	20190614	19.75	19.79	19.4501	19.475	8539	16.6056	down	down	correct
INSP.US	Inspire Medical Systems Inc	20190614	55.13	56.5575	55.02	55.37	186470	55.37	up	down	incorrect
INSW.US	PA	20190614	25.19	25.19	25.19	25.19	800	23.6641
INT.US	World Fuel Services Corporation	20190614	33.31	33.81	33.17	33.57	578045	32.3828	up	up	correct
INVH.US	Invitation Homes Inc	20190614	26.99	27.35	26.98	27.31	3654624	26.0069	up	up	correct
IO.US	ION Geophysical Corporation	20190614	7.24	7.2778	6.94	7.06	141089	7.06	down	down	correct
IP.US	International Paper Company	20190614	43.7	43.87	42.65	42.99	3801757	36.3815	down	up	incorrect
IPG.US	The Interpublic Group of Companies Inc	20190614	22.18	22.27	22.04	22.07	1962853	19.8173	down	up	incorrect
IPI.US	Intrepid Potash Inc	20190614	3.27	3.3	3.2	3.22	44698	32.2	down	up	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20190614	12.34	12.34	12.31	12.34	53158	10.9534
IQV.US	IQVIA Holdings Inc	20190614	141.4	143.83	140.65	141.3	1090431	141.3	down	down	correct
IR.US	Ingersoll Rand Inc	20190614	33.57	33.57	32.87	33.42	789554	30.9577	down	down	correct
IRL.US	The New Ireland Fund Inc	20190614	9.01	9.0138	8.9816	9	2543	7.0381	down	down	correct
IRM.US	Iron Mountain Incorporated	20190614	31.53	31.78	31.26	31.73	2600132	26.478	up	up	correct
IRT.US	Independence Realty Trust Inc	20190614	11.87	12.02	11.85	11.92	352219	10.6189	up	down	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20190614	14.29	14.33	14.25	14.31	60280	11.6613	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190614	25.97	26.05	25.93	26.05	80383	25.6689	up	up	correct
IT.US	Gartner Inc	20190614	158.72	159.29	157.42	158.58	240861	158.58	down	down	correct
ITCB.US	Itaú Corpbanca	20190614	12.215	12.215	12.215	12.215	200	10.79
ITGR.US	Integer Holdings Corporation	20190614	78.68	79.61	77.74	78.15	235568	78.15	down	up	incorrect
ITT.US	ITT Inc	20190614	62.67	62.67	61.67	62.33	500904	60.7209	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20190614	8.7236	8.7486	8.5887	8.7137	21172930	6.487	down	down	correct
ITW.US	Illinois Tool Works Inc	20190614	151.18	151.24	147.26	149.05	1090529	140.2563	down	down	correct
IVC.US	Invacare Corporation	20190614	5.25	5.51	5.24	5.47	277219	5.4281	up	down	incorrect
IVH.US	Ivy Funds	20190614	13.57	13.57	13.48	13.53	23784	10.923	down	down	correct
IVR.US	PC	20190614	26.05	26.05	25.84	26.05	31023	21.377
IVZ.US	Invesco Ltd	20190614	20.58	20.7	20.26	20.64	2953008	18.2361	up	up	correct
IX.US	ORIX Corporation	20190614	71.72	71.72	71.12	71.46	22970	66.5011	down	down	correct
J.US	Jacobs Engineering Group Inc	20190614	78.17	78.68	77.91	78.3	660756	76.8205	up	down	incorrect
JAX.US	J. Alexander's Holdings Inc	20190614	10.452	10.5	10.435	10.5	13066	10.5	up	up	correct
JBGS.US	JBG SMITH Properties	20190614	40.82	40.9	40.545	40.7	372858	37.9826	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190614	27.47	27.47	27.47	27.47	100	24.0342
JBL.US	Jabil Inc	20190614	26.72	26.79	26.29	26.47	946074	25.938	down	down	correct
JBT.US	John Bean Technologies Corporation	20190614	115.11	115.78	113.62	114.41	142769	113.3953	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190614	13.7	13.78	13.6	13.75	54965	11.2323	up	up	correct
JCI.US	Johnson Controls International plc	20190614	40.08	40.2	39.77	39.95	4964751	37.5038	down	up	incorrect
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190614	9.72	9.89	9.72	9.89	36904	8.4904	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190614	10.62	10.63	10.5	10.51	28545	8.7409	down	up	incorrect
JEF.US	Jefferies Financial Group Inc	20190614	18.16	18.16	17.85	17.98	786887	15.6378	down	down	correct
JELD.US	JELD	20190614	20.92	21.02	20.74	20.79	179055	20.79	down	up	incorrect
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190614	8.88	8.88	8.75	8.75	19802	7.6781	down	up	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20190614	7.09	7.09	7.063	7.0862	1141	6.5577	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20190614	9.86	9.86	9.8	9.82	60451	8.1886	down	down	correct
JGH.US	Nuveen Global High Income Fund	20190614	15.19	15.2637	15.19	15.21	28603	12.459	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190614	10.2433	10.29	10.2158	10.24	9058	9.0139	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190614	9.8	9.85	9.8	9.82	57347	9.039	up	up	correct
JHG.US	Janus Henderson Group plc	20190614	21.48	21.48	21.19	21.35	850482	18.6161	down	down	correct
JHI.US	John Hancock Investors Trust	20190614	16.15	16.17	16.11	16.14	19901	13.2084	down	down	correct
JHS.US	John Hancock Income Securities Trust	20190614	14.14	14.2	14.1294	14.14	4560	12.3886
JHX.US	James Hardie Industries plc	20190614	12.78	12.79	12.67	12.76	7060	12.2953	down	down	correct
JILL.US	J.Jill Inc	20190614	1.63	1.64	1.54	1.55	713599	7.75	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190614	24.52	24.78	24.31	24.63	267077	24.63	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20190614	133.87	134.41	133.13	133.13	208332	132.6067	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190614	23.15	23.29	23.15	23.15	13316	20.6157
JMIA.US	Jumia Technologies AG	20190614	23.87	25.14	23.2237	24.23	624543	24.23	up	up	correct
JMM.US	Nuveen Multi	20190614	7.44	7.47	7.3674	7.43	48426	6.6021	down	down	correct
JMP.US	JMP Group LLC	20190614	3.91	3.93	3.91	3.91	24720	3.6985
JNJ.US	Johnson & Johnson	20190614	141.23	141.485	140.04	140.09	6548166	131.1318	down	down	correct
JNPR.US	Juniper Networks Inc	20190614	26.83	26.85	26.46	26.64	2448956	24.5858	down	down	correct
JOE.US	The St. Joe Company	20190614	16.12	16.24	15.8099	15.89	111032	15.7474	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190614	8.36	8.4	8.36	8.37	11261	6.9051	up	up	correct
JP.US	Jupai Holdings Limited	20190614	2.29	2.31	2.2206	2.28	30933	2.28	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190614	9.69	9.72	9.67	9.67	107452	8.0959	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190614	23.43	23.43	23.3	23.32	33874	19.7457	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190614	9.35	9.35	9.25	9.29	423168	7.8655	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190614	23.95	24	23.7101	23.8	13038	20.5182	down	up	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20190614	7.82	7.85	7.805	7.83	354545	5.8077	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190614	16.48	16.5	16.4308	16.47	37312	13.4009	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190614	9.73	9.73	9.69	9.71	68466	8.0993	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20190614	10.46	10.496	10.44	10.46	12454	8.5672
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190614	15.44	15.51	15.44	15.47	9335	12.867	up	up	correct
JT.US	Jianpu Technology Inc	20190614	4.1	4.13	4	4.03	269157	32.24	down	down	correct
JTA.US	Nuveen Tax	20190614	11.12	11.16	11.02	11.09	43200	9.3958	down	up	incorrect
JTD.US	Nuveen Tax	20190614	16.41	16.41	15.96	16.06	20324	13.3928	down	down	correct
JW.US	B	20190614	45.75	45.75	45.75	45.75	173	43.1456
JWN.US	Nordstrom Inc	20190614	32.59	32.67	32.08	32.61	2504302	31.4715	up	up	correct
K.US	Kellogg Company	20190614	56.59	56.89	56.42	56.63	1290958	51.7384	up	up	correct
KAI.US	Kadant Inc	20190614	88.66	89.77	87.16	89.16	73148	87.3077	up	up	correct
KAMN.US	Kaman Corporation	20190614	59.44	59.96	59.23	59.65	84861	56.9939	up	up	correct
KAR.US	KAR Auction Services Inc	20190614	60.2312	60.3911	59.7013	60.2411	2009583	22.1357	up	down	incorrect
KB.US	KB Financial Group Inc	20190614	37.64	37.64	36.92	37.19	155258	34.2723	down	down	correct
KBH.US	KB Home	20190614	26.38	26.65	26.18	26.46	983296	25.5949	up	down	incorrect
KBR.US	KBR Inc	20190614	23.83	24.02	23.73	23.75	609323	22.9477	down	up	incorrect
KEP.US	Korea Electric Power Corporation	20190614	10.89	10.91	10.78	10.83	299147	10.3378	down	down	correct
KEX.US	Kirby Corporation	20190614	80.14	80.48	79.06	79.32	439061	79.32	down	down	correct
KEY.US	PK	20190614	25.03	25.03	25.03	25.03	0	21.7537
KEYS.US	Keysight Technologies Inc	20190614	84.24	84.43	82.92	83.83	1726622	83.83	down	down	correct
KF.US	The Korea Fund Inc	20190614	27.6	27.6	27.6	27.6	2164	21.3357
KFS.US	Kingsway Financial Services Inc	20190614	2.5562	2.64	2.55	2.59	131168	2.59	up	up	correct
KFY.US	Korn Ferry	20190614	47.85	47.865	47.07	47.13	223106	45.8425	down	down	correct
KGC.US	Kinross Gold Corporation	20190614	3.61	3.7	3.49	3.54	11956550	3.4483	down	down	correct
KIM.US	PM	20190614	24.31	24.36	24.23	24.32	23855	21.392	up	down	incorrect
KIO.US	KKR Income Opportunities Fund	20190614	15.59	15.77	15.59	15.74	113231	12.4266	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20190614	38.76	38.98	37.81	38.15	1521032	36.9459	down	down	correct
KLR.US	Kaleyra Inc	20190614	10.4	10.4	10.39	10.4	2100	10.4
KMB.US	Kimberly	20190614	137.32	138.42	136.93	137.65	1374744	127.2962	up	up	correct
KMI.US	Kinder Morgan Inc	20190614	20.61	20.7	20.46	20.53	7534301	17.5179	down	down	correct
KMPR.US	Kemper Corporation	20190614	87.04	87.635	86.81	86.9	239404	83.3283	down	down	correct
KMT.US	Kennametal Inc	20190614	33.05	33.11	31.47	32.13	993537	30.1956	down	down	correct
KMX.US	CarMax Inc	20190614	83.67	84	82.65	83.54	1631621	83.54	down	up	incorrect
KN.US	Knowles Corporation	20190614	17.3	17.313	16.92	17	416715	17	down	down	correct
KNL.US	Knoll Inc	20190614	21.64	21.68	21.37	21.55	162080	20.5662	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20190614	18.89	19.14	18.89	19.04	57138	14.093	up	up	correct
KNX.US	Knight	20190614	32.52	32.61	31.745	32.22	1644339	31.6096	down	up	incorrect
KO.US	The Coca	20190614	51.05	51.53	51.05	51.31	8694261	47.3929	up	up	correct
KODK.US	Eastman Kodak Company	20190614	2.36	2.44	2.355	2.42	171009	2.42	up	up	correct
KOF.US	Coca	20190614	64.39	64.75	64	64.18	27736	56.9634	down	up	incorrect
KOP.US	Koppers Holdings Inc	20190614	28.39	28.39	27	27.15	102623	27.15	down	down	correct
KOS.US	Kosmos Energy Ltd	20190614	5.89	5.95	5.78	5.79	1718500	5.6087	down	down	correct
KR.US	The Kroger Co	20190614	24.66	24.94	24.18	24.26	7835608	22.9799	down	down	correct
KRA.US	Kraton Corporation	20190614	26.65	26.74	25.84	26.01	120001	26.01	down	down	correct
KRC.US	Kilroy Realty Corporation	20190614	77.52	77.6	76.9	77.36	534206	71.7455	down	up	incorrect
KRG.US	Kite Realty Group Trust	20190614	15.87	16.065	15.87	16.01	376478	14.0036	up	down	incorrect
KRO.US	Kronos Worldwide Inc	20190614	14.53	14.59	14.36	14.47	154497	12.575	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190614	16.07	16.34	15.85	15.95	82288	12.4681	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190614	11.89	11.89	11.83	11.83	24958	10.5231	down	down	correct
KSS.US	Kohl's Corporation	20190614	48.69	48.9	47.4	47.77	3982568	44.0397	down	down	correct
KSU.US	P	20190614	26.95	26.95	26.95	26.95	10	25.12
KT.US	KT Corporation	20190614	12.13	12.13	11.95	11.96	565714	10.8939	down	down	correct
KTB.US	Kontoor Brands Inc	20190614	28.65	29.315	28.245	28.3	890364	25.9589	down	down	correct
KTF.US	DWS Municipal Income Trust	20190614	11.21	11.21	11.1701	11.2	66028	10.0215	down	up	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190614	31.23	31.23	30.9038	30.9038	398	26.493	down	down	correct
KW.US	Kennedy	20190614	20.82	20.94	20.75	20.87	277307	18.4937	up	up	correct
KWR.US	Quaker Chemical Corporation	20190614	203.16	203.16	197.74	198.11	101497	194.1865	down	up	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190614	15.34	15.34	15.08	15.16	250707	11.4523	down	down	correct
L.US	Loews Corporation	20190614	53.37	53.73	53.1122	53.54	684134	52.8314	up	up	correct
LAC.US	Lithium Americas Corp	20190614	3.84	3.84	3.72	3.81	69903	3.81	down	down	correct
LAD.US	Lithia Motors Inc	20190614	118.43	118.43	116.06	116.35	260483	114.4852	down	down	correct
LADR.US	Ladder Capital Corp	20190614	16.15	16.42	16.13	16.38	661551	13.6973	up	up	correct
LAIX.US	LAIX Inc	20190614	9.5975	9.81	9.58	9.78	10773	9.78	up	up	correct
LAZ.US	Lazard Ltd	20190614	33.69	33.69	32.67	33.53	657100	29.6517	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20190614	13.66	13.66	13.26	13.45	296700	13.1997	down	down	correct
LC.US	LendingClub Corporation	20190614	2.94	2.96	2.82	2.84	474229	14.2	down	up	incorrect
LCI.US	Lannett Company Inc	20190614	5.48	5.53	5.16	5.22	662776	5.22	down	down	correct
LCII.US	LCI Industries	20190614	90.17	92.16	88.74	89.81	135520	84.3343	down	down	correct
LDOS.US	Leidos Holdings Inc	20190614	78.24	79.02	77.78	78.84	1068624	76.0018	up	down	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190614	24.83	24.9	24.74	24.9	70653	20.4086	up	down	incorrect
LEA.US	Lear Corporation	20190614	135.33	135.33	133.11	133.7	398030	129.4999	down	down	correct
LEAF.US	Leaf Group Ltd	20190614	7.01	7.045	6.8	6.86	19730	6.86	down	down	correct
LEG.US	Leggett & Platt Incorporated	20190614	37.79	37.79	37.28	37.39	789016	33.9941	down	down	correct
LEJU.US	Leju Holdings Limited	20190614	1.25	1.33	1.25	1.31	14799	1.31	up	up	correct
LEN.US	Lennar Corporation	20190614	52.95	53.87	52.82	53.55	1900153	52.3979	up	up	correct
LENB.US	Lennar Corporation	20190614	42.02	42.82	42.02	42.61	34767	41.5955	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190614	8.15	8.21	8.15	8.19	49171	7.2429	up	up	correct
LEVI.US	Levi Strauss & Co	20190614	21.01	21.89	21	21.49	708001	20.8913	up	up	correct
LFC.US	China Life Insurance Company Limited	20190614	11.46	11.475	11.4	11.41	170891	10.3281	down	down	correct
LGC.US	U	20190614	10.15	10.15	10.15	10.15	200	8.7861
LGF.US	B	20190614	12.09	12.19	11.32	11.32	1894772	11.32	down	up	incorrect
LGFA.US	Lions Gate Entertainment Corp	20190614	13.1	13.12	12.21	12.22	1225940	12.22	down	up	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20190614	15.55	15.65	15.54	15.61	12697	12.5652	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20190614	168.5	168.5	165.73	166.39	725357	166.39	down	down	correct
LHX.US	L3Harris Technologies Inc	20190614	189.84	191.65	189.56	190.6	896162	182.3674	up	up	correct
LII.US	Lennox International Inc	20190614	276.3	276.42	272.08	275.84	326290	267.5156	down	down	correct
LIN.US	Linde plc	20190614	202.66	203.23	201.43	202.71	1524027	194.6973	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190614	1.5	1.58	1.5	1.53	48823	1.53	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20190614	10.48	10.64	10.2	10.49	813951	10.49	up	up	correct
LLY.US	Eli Lilly and Company	20190614	112.13	112.25	111.01	111.74	3188051	106.7021	down	down	correct
LMT.US	Lockheed Martin Corporation	20190614	349.08	352.46	348.44	350.14	1059494	327.4423	up	down	incorrect
LNC.US	Lincoln National Corporation	20190614	63.5	63.62	62.52	63.48	924539	58.4689	down	down	correct
LND.US	BrasilAgro	20190614	4.15	4.15	4.1	4.1	585	3.4627	down	down	correct
LNN.US	Lindsay Corporation	20190614	79.78	80.805	77.77	78.23	69207	76.1079	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190614	11.64	11.66	11.16	11.38	382227	10.7337	down	down	correct
LOW.US	Lowe's Companies Inc	20190614	98.99	99.99	98.5	99.63	4437205	95.524	up	up	correct
LPG.US	Dorian LPG Ltd	20190614	8.09	8.52	7.99	8.3	397039	7.6664	up	up	correct
LPI.US	Laredo Petroleum Inc	20190614	2.61	2.65	2.45	2.45	194766	49	down	down	correct
LPL.US	LG Display Co. Ltd	20190614	7.13	7.13	7.03	7.07	120712	7.07	down	down	correct
LPX.US	Louisiana	20190614	25.32	26.06	25.32	25.68	4704552	24.5833	up	up	correct
LRN.US	Stride Inc	20190614	30.97	31.12	30.73	30.76	119709	30.76	down	down	correct
LSI.US	Life Storage Inc	20190614	98.21	98.66	97.6	98.11	494593	59.6477	down	down	correct
LTC.US	LTC Properties Inc	20190614	45.65	46.32	45.65	45.75	148669	39.371	up	up	correct
LTHM.US	Livent Corporation	20190614	7.18	7.25	6.66	6.67	1308500	6.67	down	down	correct
LUB.US	Luby's Inc	20190614	1.3283	1.3283	1.17	1.2339	47183	0.751	down	down	correct
LUMN.US	Lumen Technologies Inc	20190614	11.16	11.2	10.97	11.1	9681523	9.2041	down	down	correct
LUV.US	Southwest Airlines Co	20190614	52.54	52.59	51.3758	51.82	2535282	51.2709	down	down	correct
LVS.US	Las Vegas Sands Corp	20190614	57.32	57.62	56.84	57.28	2058537	54.0765	down	down	correct
LW.US	Lamb Weston Holdings Inc	20190614	61.33	61.91	61.21	61.71	1295111	59.723	up	up	correct
LXFR.US	Luxfer Holdings PLC	20190614	22.7	22.895	22.27	22.37	135300	20.7839	down	up	incorrect
LXP.US	PC	20190614	53.2196	53.4877	53.2196	53.3898	1147	46.2237	up	down	incorrect
LXU.US	LSB Industries Inc	20190614	3.47	3.53	3.3	3.36	102470	2.5846	down	down	correct
LYB.US	LyondellBasell Industries N.V	20190614	86.17	86.89	85.63	86.5	2409496	77.2961	up	up	correct
LYG.US	Lloyds Banking Group plc	20190614	2.88	2.88	2.84	2.86	4249750	2.5169	down	up	incorrect
LYV.US	Live Nation Entertainment Inc	20190614	63.78	64.18	63.43	63.99	593342	63.99	up	up	correct
LZB.US	La	20190614	30.96	31.08	30.4089	30.55	238478	29.4749	down	up	incorrect
M.US	Macy's Inc	20190614	21.75	21.75	21.07	21.56	9284330	19.5183	down	down	correct
MA.US	Mastercard Incorporated	20190614	259.99	261.98	259.42	260.1	3158167	256.8185	up	down	incorrect
MAA.US	PI	20190614	64.36	64.36	63.6891	64.25	810	54.5696	down	down	correct
MAC.US	The Macerich Company	20190614	35.18	35.3	34.52	34.53	1067839	28.9199	down	up	incorrect
MAIN.US	Main Street Capital Corporation	20190614	41.59	41.83	41.4346	41.8	227649	34.857	up	up	correct
MAN.US	ManpowerGroup Inc	20190614	92.24	92.27	90.35	90.8	452462	85.2521	down	down	correct
MANU.US	Manchester United plc	20190614	18.15	18.15	17.58	17.87	17722	17.3808	down	down	correct
MAS.US	Masco Corporation	20190614	38.82	39.01	38.055	38.29	3487536	36.9803	down	up	incorrect
MATX.US	Matson Inc	20190614	37.29	37.45	36.49	36.6	186611	34.8336	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190614	10.75	10.76	10.72	10.73	50668	9.5319	down	down	correct
MAXR.US	Maxar Technologies Inc	20190614	6.16	6.87	5.98	6.72	4551565	6.683	up	up	correct
MBI.US	MBIA Inc	20190614	9.16	9.27	9.08	9.16	649532	9.16
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190614	8.4	8.555	8.3975	8.53	2537303	6.0092	up	up	correct
MC.US	Moelis & Company	20190614	33.41	33.47	32.6839	32.95	326809	25.8173	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190614	14.22	14.2352	14.18	14.21	33203	12.8062	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20190614	40.37	41.25	40.37	40.87	11634	40.87	up	up	correct
MCD.US	McDonald's Corporation	20190614	204	205.805	203.78	205.29	2715937	193.5394	up	up	correct
MCI.US	Barings Corporate Investors	20190614	15.66	15.78	15.5665	15.66	18873	13.134
MCK.US	McKesson Corporation	20190614	135	135.01	133.02	133.13	1056525	129.7989	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190614	6.61	6.64	6.5711	6.64	86996	4.9411	up	down	incorrect
MCO.US	Moody's Corporation	20190614	190.48	193.56	190.48	192.3	653869	188.4495	up	up	correct
MCR.US	MFS Charter Income Trust	20190614	8.13	8.1601	8.12	8.14	50288	6.5568	up	up	correct
MCS.US	The Marcus Corporation	20190614	34.12	34.38	33.81	34.03	87664	33.4873	down	up	incorrect
MCY.US	Mercury General Corporation	20190614	60.45	60.89	60.18	60.71	272020	53.5739	up	up	correct
MD.US	MEDNAX Inc	20190614	26.42	26.59	25.6	25.7	780381	25.7	down	down	correct
MDC.US	M.D.C. Holdings Inc	20190614	33.33	33.76	33.21	33.53	341088	28.5911	up	up	correct
MDLQ.US	Medley LLC	20190614	16.79	16.95	16.14	16.6256	8000	12.0996	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20190614	16.9	17.1841	16.09	16.931	4609	11.9639	up	down	incorrect
MDP.US	Meredith Corporation	20190614	52.25	52.25	51.335	51.43	151233	48.8458	down	up	incorrect
MDT.US	Medtronic plc	20190614	97.6	98.16	97.37	97.5	3056865	91.8242	down	down	correct
MDU.US	MDU Resources Group Inc	20190614	25.59	25.9	25.51	25.86	1327790	23.9725	up	up	correct
MEC.US	Mayville Engineering Company Inc	20190614	14.95	15.58	14.421	15.03	79300	15.03	up	up	correct
MED.US	Medifast Inc	20190614	139.21	139.21	137.09	137.29	119961	125.8662	down	down	correct
MEI.US	Methode Electronics Inc	20190614	26.91	27.57	25.81	26.08	159167	25.2313	down	down	correct
MER.US	PK	20190614	26.47	26.55	26.46	26.55	45000	24.2326	up	up	correct
MFC.US	Manulife Financial Corporation	20190614	17.32	17.46	17.1	17.39	1521862	15.3741	up	up	correct
MFG.US	Mizuho Financial Group Inc	20190614	2.74	2.76	2.74	2.75	465390	2.4874	up	up	correct
MFGP.US	Micro Focus International plc	20190614	24.94	24.96	24.67	24.7	221837	20.4014	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190614	13.22	13.25	13.2	13.24	135080	11.9566	up	up	correct
MFM.US	MFS Municipal Income Trust	20190614	7.03	7.13	7	7.08	129859	6.2915	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20190614	25.77	25.802	25.7	25.7	6901	22.6296	down	down	correct
MFV.US	MFS Special Value Trust	20190614	5.75	5.75	5.7328	5.7365	1103	4.5445	down	down	correct
MG.US	Mistras Group Inc	20190614	13.75	13.9	13.71	13.72	43613	13.72	down	down	correct
MGA.US	Magna International Inc	20190614	46.02	46.18	45.32	46.01	926609	43.0473	down	up	incorrect
MGF.US	MFS Government Markets Income Trust	20190614	4.61	4.65	4.6	4.65	42206	4.0606	up	up	correct
MGM.US	MGM Resorts International	20190614	27.68	27.76	27.34	27.66	4176715	27.2053	down	down	correct
MGP.US	MGM Growth Properties LLC	20190614	31.4	31.875	31.38	31.86	1324783	27.0993	up	up	correct
MGR.US	Affiliated Managers Group Inc	20190614	25.47	25.47	25.25	25.3832	104564	22.1088	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190614	23.59	23.59	23.4579	23.47	33899	19.8721	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20190614	10.84	10.97	10.6	10.6	1038023	10.5412	down	up	incorrect
MH.US	PD	20190614	5.025	5.025	5.025	5.025	1053	5.025
MHD.US	BlackRock MuniHoldings Fund Inc	20190614	16.55	16.58	16.48	16.5	11500	14.7167	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190614	7.52	7.52	7.47	7.5	22837	6.8455	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190614	12.38	12.39	12.19	12.35	55953	10.9746	down	down	correct
MHK.US	Mohawk Industries Inc	20190614	151.39	152.84	149.61	152.29	750823	152.29	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190614	14.65	15.25	14.65	14.81	32102	13.6026	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190614	13.13	13.15	13.11	13.13	29665	11.7715
MHNC.US	Maiden Holdings North America Ltd	20190614	19.5	19.9	19.5	19.85	10779	15.9878	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20190614	40.85	40.89	40.15	40.55	394500	2.2319	down	up	incorrect
MIN.US	MFS Intermediate Income Trust	20190614	3.8	3.82	3.8	3.82	71834	3.123	up	up	correct
MIXT.US	MiX Telematics Limited	20190614	15.84	15.84	15.27	15.5	158164	14.6943	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190614	13.71	13.74	13.7	13.701	39268	12.2794	down	down	correct
MKC.US	V	20190614	78.045	78.32	78.045	78.305	1400	75.4632	up	down	incorrect
MKL.US	Markel Corporation	20190614	1080.62	1088.7	1077.75	1087.72	17805	1087.72	up	up	correct
MLI.US	Mueller Industries Inc	20190614	28.3	28.57	28.05	28.05	118021	27.125	down	down	correct
MLM.US	Martin Marietta Materials Inc	20190614	222.43	224.4	220.465	223.98	306047	219.4308	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190614	10.02	10.02	9.83	9.86	4341	9.86	down	down	correct
MLR.US	Miller Industries Inc	20190614	28.42	28.6937	28.11	28.29	23015	26.8391	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20190614	98.04	98.455	97.82	98.18	2189122	94.1682	up	down	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190614	20.75	20.9782	20.65	20.93	27476	18.5632	up	up	correct
MMI.US	Marcus & Millichap Inc	20190614	30.88	30.97	30.2	30.32	134149	30.32	down	down	correct
MMM.US	3M Company	20190614	168.24	168.25	166.05	166.69	2719182	153.0247	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190614	63.47	63.47	62.31	62.64	751398	50.4681	down	up	incorrect
MMS.US	Maximus Inc	20190614	75.9	76.17	75.55	75.89	265517	73.2215	down	up	incorrect
MMT.US	MFS Multimarket Income Trust	20190614	5.77	5.79	5.7563	5.79	68184	4.7789	up	down	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20190614	13.82	13.82	13.78	13.8	35452	12.4283	down	up	incorrect
MN.US	Manning & Napier Inc	20190614	1.75	1.77	1.73	1.74	42495	1.6366	down	up	incorrect
MNP.US	Western Asset Municipal Partners Fund Inc	20190614	14.93	15.01	14.93	15.01	7872	13.5399	up	up	correct
MNR.US	PC	20190614	24.35	24.42	24.35	24.35	50878	20.901
MNRL.US	Brigham Minerals Inc	20190614	20.18	20.67	19.96	20.5	387900	16.6843	up	down	incorrect
MO.US	Altria Group Inc	20190614	51.11	51.48	50.48	50.86	5669297	41.7991	down	down	correct
MOD.US	Modine Manufacturing Company	20190614	13.75	13.84	13.43	13.46	116603	13.46	down	down	correct
MODN.US	Model N Inc	20190614	18.9	19.18	18.9	19.06	138114	19.06	up	down	incorrect
MOG.US	A	20190614	88.51	89.04	86.75	86.75	80603	84.3237	down	down	correct
MOGU.US	MOGU Inc	20190614	3.77	3.94	3.55	3.55	54186	3.55	down	down	correct
MOH.US	Molina Healthcare Inc	20190614	147.91	148.01	144.57	144.93	520091	144.93	down	down	correct
MOS.US	The Mosaic Company	20190614	22.7	22.81	22.36	22.36	4258692	21.7965	down	down	correct
MOV.US	Movado Group Inc	20190614	26.28	26.45	25.975	26.26	223987	24.9883	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190614	14	14.02	13.94	13.94	16639	12.5349	down	up	incorrect
MPC.US	Marathon Petroleum Corporation	20190614	47.8	48	47.33	47.96	5463394	42.7323	up	up	correct
MPLX.US	MPLX LP	20190614	31.54	31.54	31.195	31.25	2142849	22.8735	down	up	incorrect
MPV.US	Barings Participation Investors	20190614	16.31	16.3949	15.7	16.2204	1836	13.7914	down	down	correct
MPW.US	Medical Properties Trust Inc	20190614	17.98	18.21	17.95	18.04	1572271	15.8006	up	up	correct
MPX.US	Marine Products Corporation	20190614	15.77	18.4299	15.6623	17.28	61674	15.9182	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190614	12.45	12.49	12.44	12.45	62112	11.1481
MQY.US	BlackRock MuniYield Quality Fund Inc	20190614	14.45	14.55	14.45	14.5	67631	12.9367	up	down	incorrect
MRC.US	MRC Global Inc	20190614	15.85	15.85	15.38	15.41	431775	15.41	down	up	incorrect
MRK.US	Merck & Co. Inc	20190614	82.6471	83.3066	82.3973	82.7171	7623999	72.8317	up	up	correct
MRO.US	Marathon Oil Corporation	20190614	13.23	13.32	12.9	12.98	9028002	12.5606	down	down	correct
MSA.US	MSA Safety Incorporated	20190614	103.37	103.61	101.21	101.87	120259	98.7164	down	down	correct
MSB.US	Mesabi Trust	20190614	29.55	29.7	28.9	29.1	26750	23.2137	down	down	correct
MSC.US	Studio City International Holdings Limited	20190614	19.75	20	19.6	19.6	804	19.6	down	down	correct
MSCI.US	MSCI Inc	20190614	234.83	236.51	232.61	235.78	328047	230.9007	up	down	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190614	9.29	9.3	9.272	9.28	16302	8.0495	down	down	correct
MSGS.US	W	20190614	292	293.64	289.53	292.5	180262	290.5915	up	up	correct
MSI.US	Motorola Solutions Inc	20190614	160	161.05	158.77	160.35	900942	154.4043	up	down	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20190614	72.83	72.83	70.45	71.51	317278	58.0485	down	down	correct
MT.US	ArcelorMittal	20190614	16.43	16.45	16.23	16.23	3050712	16.0797	down	down	correct
MTB.US	M&T Bank Corporation	20190614	167.04	168.23	165.635	167.9	321429	154.9251	up	up	correct
MTD.US	Mettler	20190614	795.16	800.47	789.555	791.06	126343	791.06	down	down	correct
MTDR.US	Matador Resources Company	20190614	17.36	17.5	16.71	16.85	3152704	16.7844	down	down	correct
MTG.US	MGIC Investment Corporation	20190614	13.83	13.87	13.68	13.83	2594052	13.1056
MTH.US	Meritage Homes Corporation	20190614	52.17	53.32	52.17	52.68	202450	52.68	up	up	correct
MTL.US	P	20190614	0.85	0.8963	0.8212	0.8963	1299	0.8963	up	up	correct
MTN.US	Vail Resorts Inc	20190614	233.02	237.08	231.8844	235.98	261838	226.6846	up	down	incorrect
MTOR.US	Meritor Inc	20190614	23.07	23.105	22.54	22.71	578409	22.71	down	down	correct
MTR.US	Mesa Royalty Trust	20190614	12.2132	12.379	12.1103	12.3398	1924	10.8086	up	up	correct
MTRN.US	Materion Corporation	20190614	64.09	64.9	62.55	62.69	60893	61.5589	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190614	21.83	21.83	21.6814	21.82	9880	20.4882	down	down	correct
MTW.US	The Manitowoc Company Inc	20190614	15.61	15.67	15.24	15.32	179866	15.32	down	down	correct
MTX.US	Minerals Technologies Inc	20190614	57.98	58.13	56.96	57.06	95127	56.5807	down	down	correct
MTZ.US	MasTec Inc	20190614	48.51	48.655	47.97	48.42	388345	48.42	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190614	15.26	15.3642	15.2387	15.34	21735	13.6623	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190614	13.58	13.63	13.5605	13.57	81188	12.2388	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190614	12.34	12.4	12.33	12.38	28056	11.0823	up	down	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190614	4.68	4.68	4.58	4.61	1767185	4.2562	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190614	14.8	14.87	14.78	14.86	23327	13.7386	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190614	14.02	14.07	14.02	14.05	36884	12.6719	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190614	13.89	13.92	13.89	13.92	25750	12.3268	up	up	correct
MUR.US	Murphy Oil Corporation	20190614	23.84	24.08	23.19	23.2	2108930	21.0892	down	down	correct
MUSA.US	Murphy USA Inc	20190614	84.97	85.7	84.24	84.26	218731	83.5084	down	down	correct
MUX.US	McEwen Mining Inc	20190614	1.56	1.62	1.505	1.53	3206674	1.53	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190614	9.1	9.1	9.05	9.09	25220	8.1264	down	down	correct
MVO.US	MV Oil Trust	20190614	7.65	7.7787	7.58	7.58	11682	5.515	down	up	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20190614	14.69	14.69	14.6482	14.651	7602	13.0466	down	down	correct
MWA.US	Mueller Water Products Inc	20190614	9.72	9.76	9.625	9.73	454548	9.3031	up	down	incorrect
MX.US	Magnachip Semiconductor Corporation	20190614	10.1	10.22	9.95	10.14	287387	10.14	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20190614	11.02	11.02	10.9877	10.995	4217	10.995	down	down	correct
MXF.US	The Mexico Fund Inc	20190614	13.82	13.82	13.68	13.74	7703	12.4404	down	down	correct
MXL.US	MaxLinear Inc	20190614	21.71	22.275	21.41	22.18	512521	22.18	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190614	13.96	13.98	13.93	13.98	28394	12.6252	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20190614	14.45	14.45	14.29	14.35	54547	12.7651	down	up	incorrect
MYE.US	Myers Industries Inc	20190614	18.57	18.57	18.2	18.22	75036	16.8044	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190614	13.09	13.13	13.08	13.08	83729	11.7886	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190614	14.82	14.91	14.82	14.88	39692	13.1398	up	down	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190614	12.64	12.67	12.64	12.66	59521	11.3733	up	down	incorrect
MYOV.US	Myovant Sciences Ltd	20190614	8.9	9.13	8.58	8.69	235500	8.69	down	up	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20190614	14.29	14.29	14.25	14.26	97552	13.6651	down	up	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20190614	13.8	13.82	13.78	13.81	303800	12.898	up	down	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20190614	13.82	13.82	13.79	13.82	47673	12.9786
NAT.US	Nordic American Tankers Limited	20190614	2.3	2.34	2.19	2.19	1039218	1.8924	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190614	12.98	13.01	12.98	12.9916	22060	12.2609	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190614	21	21.06	20.95	20.95	32596	18.3488	down	down	correct
NBHC.US	National Bank Holdings Corporation	20190614	36.56	36.9	36.41	36.68	77982	34.5643	up	up	correct
NBR.US	Nabors Industries Ltd	20190614	2.26	2.28	1.98	2.04	385362	98.8227	down	down	correct
NC.US	NACCO Industries Inc	20190614	49.98	49.98	48.52	49.03	4743	45.9379	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190614	10.03	10.09	10	10.05	50159	9.3163	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190614	53.78	54.54	53.59	54.28	1634445	54.28	up	down	incorrect
NCR.US	NCR Corporation	20190614	32.32	32.32	31.33	31.34	547148	31.34	down	down	correct
NCV.US	PA	20190614	25.22	25.24	25.18	25.24	5638	22.2828	up	up	correct
NCZ.US	PA	20190614	24.85	24.87	24.82	24.85	8927	23.5498
NDP.US	Tortoise Energy Independence Fund Inc	20190614	6.89	6.92	6.68	6.71	91607	48.1549	down	down	correct
NEA.US	Nuveen AMT	20190614	13.65	13.66	13.59	13.65	1005002	12.7732
NEM.US	Newmont Corporation	20190614	35.76	36.24	35.69	35.93	9563532	33.793	up	up	correct
NEP.US	NextEra Energy Partners LP	20190614	46.13	46.61	46.08	46.55	212614	42.4833	up	up	correct
NETI.US	Eneti Inc	20190614	4.3344	4.3544	4.165	4.165	17991	37.5965	down	down	correct
NEU.US	NewMarket Corporation	20190614	403.6	407.75	401.7	403.47	26948	383.2553	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190614	14.14	14.15	14.12	14.15	26600	12.9878	up	down	incorrect
NEW.US	Puxin Limited	20190614	6.93	7.11	6.53	6.71	556057	6.71	down	down	correct
NEWR.US	New Relic Inc	20190614	95.51	96	94.1901	94.96	554499	94.96	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20190614	7.41	7.44	6.98	6.99	417501	6.99	down	down	correct
NEXA.US	Nexa Resources S.A	20190614	10.1	10.23	9.97	10	76815	8.9766	down	down	correct
NFG.US	National Fuel Gas Company	20190614	53.95	54.22	53.76	54.04	337877	49.0275	up	up	correct
NFH.US	WS	20190614	10.099	10.11	10.07	10.11	58575	8.5174	up	down	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190614	12.03	12.0801	11.99	12.07	165253	10.1032	up	down	incorrect
NGG.US	National Grid plc	20190614	52.36	52.83	52.32	52.56	410143	46.5037	up	up	correct
NGL.US	PC	20190614	25.45	25.5999	25.28	25.52	58240	19.3888	up	up	correct
NGS.US	Natural Gas Services Group Inc	20190614	15.9026	15.9026	15.41	15.42	30996	15.42	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190614	11.32	11.32	10.95	11.03	76025	9.2587	down	up	incorrect
NGVT.US	Ingevity Corporation	20190614	92	92.335	89.895	90.21	251456	90.21	down	down	correct
NHI.US	National Health Investors Inc	20190614	78.36	79.19	78.36	78.64	69989	67.2185	up	up	correct
NI.US	PB	20190614	26.84	26.96	26.82	26.95	40188	23.2741	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190614	13.37	13.39	13.35	13.36	21127	12.6226	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190614	21.02	21.02	20.85	20.98	53320	16.9617	down	up	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20190614	10.27	10.32	10.26	10.31	13310	9.8337	up	up	correct
NINE.US	Nine Energy Service Inc	20190614	16.58	16.64	15.86	15.9	58742	15.9	down	down	correct
NIO.US	NIO Inc	20190614	2.44	2.45	2.35	2.42	27065748	2.42	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190614	13.28	13.34	13.2452	13.31	18755	12.6824	up	up	correct
NJR.US	New Jersey Resources Corporation	20190614	49.63	50.15	49.51	49.86	242646	45.5569	up	up	correct
NKE.US	NIKE Inc	20190614	83.51	83.855	83.04	83.44	4355606	81.6111	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190614	12.29	12.34	12.27	12.27	15867	11.5831	down	down	correct
NKX.US	Nuveen California AMT	20190614	14.37	14.41	14.36	14.4	43988	13.5336	up	up	correct
NL.US	NL Industries Inc	20190614	3.5	3.55	3.42	3.42	4972	3.1668	down	down	correct
NLS.US	Nautilus Inc	20190614	2.45	2.4777	2.3	2.32	272596	2.32	down	down	correct
NLSN.US	Nielsen Holdings plc	20190614	23.15	23.19	22.98	23.06	2855241	22.0489	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20190614	0.196	0.196	0.196	0.196	500	1.96
NMI.US	Nuveen Municipal Income Fund Inc	20190614	11.28	11.28	11.23	11.23	8978	10.6345	down	down	correct
NMK.US	PC	20190614	94.36	94.36	94.36	94.36	45	85.721
NMM.US	Navios Maritime Partners L.P	20190614	12.01	12.11	11.77	12.01	25544	10.6091
NMR.US	Nomura Holdings Inc	20190614	3.24	3.24	3.2	3.2	257766	2.8753	down	up	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190614	13.67	13.68	13.63	13.6302	6498	12.8182	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190614	12.911	12.94	12.9	12.92	11167	12.2432	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190614	14	14	13.9	13.99	93705	13.245	down	down	correct
NNI.US	Nelnet Inc	20190614	59.01	59.1	58.54	58.67	52589	56.8647	down	down	correct
NNN.US	National Retail Properties Inc	20190614	55.04	55.77	55.04	55.28	645001	48.973	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190614	9.95	10.01	9.93	9.97	37782	5.9246	up	up	correct
NOA.US	North American Construction Group Ltd	20190614	10.65	10.65	10.27	10.27	148224	9.9643	down	up	incorrect
NOAH.US	Noah Holdings Limited	20190614	39.97	40.6	39.77	40.44	350119	40.44	up	up	correct
NOC.US	Northrop Grumman Corporation	20190614	308.45	310.48	306.59	309.43	768330	298.0751	up	up	correct
NOK.US	Nokia Corporation	20190614	4.98	5	4.95	4.95	17647520	4.9015	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190614	13.9099	13.9099	13.87	13.87	763	13.1378	down	down	correct
NOMD.US	Nomad Foods Limited	20190614	20.1	20.755	20.1	20.74	2273277	20.74	up	up	correct
NOV.US	NOV Inc	20190614	20.67	20.85	19.57	20	6272769	19.735	down	up	incorrect
NOW.US	ServiceNow Inc	20190614	273.73	275.61	270.05	272.25	1015489	272.25	down	up	incorrect
NP.US	Neenah Inc	20190614	61.77	62.22	60.41	60.45	55482	55.4896	down	down	correct
NPK.US	National Presto Industries Inc	20190614	94.12	96.65	94.12	94.4	79166	82.9838	up	up	correct
NPO.US	EnPro Industries Inc	20190614	62.47	62.73	61.85	61.87	81970	59.5402	down	down	correct
NPTN.US	NeoPhotonics Corporation	20190614	4.18	4.18	4.01	4.04	358823	4.04	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190614	12.88	12.95	12.88	12.91	20409	12.2268	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190614	13.64	13.67	13.64	13.67	86617	12.7281	up	up	correct
NR.US	Newpark Resources Inc	20190614	6.6	6.62	6.34	6.37	442151	6.37	down	up	incorrect
NRG.US	NRG Energy Inc	20190614	34.44	34.88	34.22	34.78	2717337	32.4416	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190614	19.9	20.04	19.7836	19.8	37239	15.3994	down	down	correct
NRK.US	Nuveen New York AMT	20190614	13.1	13.12	13.09	13.1	35718	12.5585
NRP.US	Natural Resource Partners L.P	20190614	37	38.07	37	37.92	17282	30.8192	up	up	correct
NRT.US	North European Oil Royalty Trust	20190614	6.7917	6.8499	6.66	6.66	12142	5.4163	down	up	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190614	26.06	26.13	25.5	26.13	80100	23.0029	up	down	incorrect
NS.US	PC	20190614	24.2	24.35	24.2	24.2	5036	19.0018
NSA.US	PA	20190614	29.79	30.04	29.73	29.86	390132	27.0733	up	up	correct
NSC.US	Norfolk Southern Corporation	20190614	196.31	196.99	193.33	194.74	2273708	186.1909	down	down	correct
NSCO.US	WS	20190614	10.21	10.23	10.21	10.21	136072	6.2348
NSL.US	Nuveen Senior Income Fund	20190614	5.88	5.9	5.87	5.88	66703	4.8771
NSP.US	Insperity Inc	20190614	121.95	122.53	121.63	122.08	240934	114.3544	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190614	36.23	36.38	35.71	36.31	143911	31.4962	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190614	13.54	13.55	13.37	13.45	145578	111.1428	down	up	incorrect
NTP.US	Nam Tai Property Inc	20190614	9.3284	9.47	9.3284	9.45	7613	9.45	up	up	correct
NTR.US	Nutrien Ltd	20190614	52.67	53.72	52.1	53.27	2075484	48.2444	up	down	incorrect
NTZ.US	Natuzzi S.p.A	20190614	2.89	2.9	2.89	2.9	500	2.9	up	up	correct
NUE.US	Nucor Corporation	20190614	51.91	52.15	51.54	51.7	1553579	48.0031	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190614	14.95	14.97	14.9	14.95	30478	14.0711
NUS.US	Nu Skin Enterprises Inc	20190614	51.21	51.85	50.66	50.89	342454	46.6129	down	up	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20190614	10.17	10.2	10.14	10.18	211022	9.6865	up	up	correct
NUW.US	Nuveen AMT	20190614	16.88	17.095	16.88	16.89	11229	15.9764	up	up	correct
NVG.US	Nuveen AMT	20190614	15.82	15.84	15.75	15.81	258177	14.639	down	up	incorrect
NVGS.US	Navigator Holdings Ltd	20190614	9.39	9.47	9.31	9.32	73412	9.32	down	down	correct
NVR.US	NVR Inc	20190614	3388.8	3489	3368.02	3459.62	19757	3459.62	up	up	correct
NVRO.US	Nevro Corp	20190614	63.23	64.5	62.78	62.9	317891	62.9	down	down	correct
NVS.US	Novartis AG	20190614	89.8	90.12	89.39	89.52	1245016	83.0525	down	down	correct
NVT.US	nVent Electric plc	20190614	24	24.045	23.57	23.9	1156855	22.1714	down	down	correct
NVTA.US	Invitae Corporation	20190614	19.62	19.625	19.01	19.23	796690	19.23	down	down	correct
NWG.US	NatWest Group plc	20190614	5.46	5.46	5.42	5.42	535904	4.5745	down	down	correct
NWN.US	Northwest Natural Holding Company	20190614	68.89	69.6052	68.25	68.78	258637	63.1427	down	down	correct
NX.US	Quanex Building Products Corporation	20190614	18	18.39	17.95	17.98	256880	17.2371	down	down	correct
NXC.US	Nuveen California Select Tax	20190614	14.38	14.46	14.3609	14.369	19674	13.2188	down	up	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190614	14.01	14.06	14.01	14.02	40659	13.0793	up	up	correct
NXN.US	Nuveen New York Select Tax	20190614	13.5015	13.55	13.5	13.55	11006	12.4745	up	down	incorrect
NXP.US	Nuveen Select Tax	20190614	15.24	15.26	15.22	15.25	8684	14.0412	up	up	correct
NXQ.US	Nuveen Select Tax	20190614	14.35	14.35	14.3185	14.34	11897	13.198	down	up	incorrect
NXR.US	Nuveen Select Tax	20190614	15.4	15.4	15.34	15.39	12086	14.1614	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20190614	40.34	40.73	40.08	40.44	54388	37.6615	up	up	correct
NYCB.US	PU	20190614	47.6254	47.88	47.5	47.7	3992	47.7	up	up	correct
NYT.US	The New York Times Company	20190614	32.76	32.92	32.46	32.62	1074378	32.1344	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190614	15.83	15.85	15.787	15.84	108063	15.1065	up	up	correct
O.US	Realty Income Corporation	20190614	72.73	73.6714	72.73	73.27	1415058	65.9042	up	up	correct
OAK.US	PB	20190614	25.7	25.77	25.69	25.7556	12788	22.1068	up	up	correct
OC.US	Owens Corning	20190614	50.74	50.805	49.64	50.22	2017952	48.493	down	up	incorrect
OCN.US	Ocwen Financial Corporation	20190614	1.6	1.73	1.6	1.65	289805	24.75	up	up	correct
ODC.US	Oil	20190614	28.94	29.25	28.52	29.25	3236	27.166	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20190614	20.38	20.445	19.55	19.74	475753	18.8386	down	up	incorrect
OFC.US	Corporate Office Properties Trust	20190614	29	29.24	28.55	28.55	883795	25.7054	down	up	incorrect
OFG.US	OFG Bancorp	20190614	19.77	19.91	19.62	19.75	143757	18.9231	down	down	correct
OGE.US	OGE Energy Corp	20190614	43.3	43.68	43.27	43.4	1377961	38.742	up	up	correct
OGS.US	ONE Gas Inc	20190614	90.59	91.55	90.58	90.91	83860	84.7826	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20190614	36.36	36.7	36.295	36.51	890398	30.1106	up	up	correct
OI.US	O	20190614	16.96	17.09	16.87	17.04	692156	16.7956	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190614	7.6	7.62	7.6	7.61	36473	6.7326	up	up	correct
OIBR.US	C	20190614	1.47	1.48	1.42	1.44	41788800	1.44	down	down	correct
OII.US	Oceaneering International Inc	20190614	17.23	17.23	16.49	16.63	1093148	16.63	down	down	correct
OIS.US	Oil States International Inc	20190614	16.53	16.78	16.01	16.4	515941	16.4	down	up	incorrect
OKE.US	ONEOK Inc	20190614	65.04	65.14	64.05	64.46	1573867	52.381	down	down	correct
OLN.US	Olin Corporation	20190614	22.31	22.34	21.85	21.88	1436230	19.8464	down	up	incorrect
OLP.US	One Liberty Properties Inc	20190614	31.09	31.49	30.7498	31	61229	25.1756	down	down	correct
OMC.US	Omnicom Group Inc	20190614	80.27	80.31	79.3	79.36	1475822	72.0329	down	down	correct
OMF.US	OneMain Holdings Inc	20190614	31.56	31.67	31.14	31.6	330800	21.114	up	up	correct
OMI.US	Owens & Minor Inc	20190614	2.87	2.885	2.68	2.81	1145722	2.8038	down	down	correct
ONE.US	OneSmart International Education Group Limited	20190614	8.01	8.19	8.01	8.1	69200	8.1	up	up	correct
ONTO.US	Onto Innovation Inc	20190614	32.17	32.89	31.97	32.8	178081	32.8	up	up	correct
OOMA.US	Ooma Inc	20190614	11.86	12.18	11.74	12.05	40837	12.05	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20190614	26.34	26.68	26.3043	26.4	63090	24.0628	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190614	10.42	10.646	10.33	10.41	888446	10.025	down	down	correct
ORA.US	Ormat Technologies Inc	20190614	62.89	63.3	62.15	63.15	144947	62.1579	up	up	correct
ORAN.US	Orange S.A	20190614	15.5	15.51	15.44	15.45	220406	13.2119	down	down	correct
ORC.US	Orchid Island Capital Inc	20190614	6.37	6.44	6.35	6.4	370210	4.3366	up	up	correct
ORCL.US	Oracle Corporation	20190614	53.61	53.83	53.28	53.28	12973060	51.1284	down	down	correct
ORI.US	Old Republic International Corporation	20190614	22.72	22.86	22.61	22.81	1679562	17.6209	up	up	correct
ORN.US	Orion Group Holdings Inc	20190614	2.21	2.235	2.145	2.16	144450	2.16	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20190614	1.68	1.73	1.63	1.66	293006	1.66	down	up	incorrect
OSK.US	Oshkosh Corporation	20190614	80.07	80.07	78.63	79.68	317227	76.8691	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20190614	25.19	25.19	24.7	24.7	2271600	23.5062	down	down	correct
OVV.US	Ovintiv Inc	20190614	4.9	4.915	4.63	4.66	5761588	21.4014	down	down	correct
OXM.US	Oxford Industries Inc	20190614	74.48	76.01	73.5	75.5	266179	71.8386	up	up	correct
OXY.US	Occidental Petroleum Corporation	20190614	49.76	49.83	49.2	49.31	7779625	45.9155	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190614	107.62	107.62	103.99	105.57	35327	97.7383	down	down	correct
PACK.US	Ranpak Holdings Corp	20190614	9.77	9.98	9.72	9.94	67036	9.94	up	down	incorrect
PAG.US	Penske Automotive Group Inc	20190614	45.67	45.91	45.2	45.79	206407	43.3998	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190614	36.54	36.77	35.54	35.54	2070684	35.54	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190614	15.8	15.86	15.65	15.7	4961	14.1714	down	down	correct
PAM.US	Pampa Energía S.A	20190614	32.41	33.19	31.82	31.82	746867	31.82	down	down	correct
PAR.US	PAR Technology Corporation	20190614	28.1	28.43	27.4164	28	83179	27.6489	down	down	correct
PARR.US	Par Pacific Holdings Inc	20190614	19.13	19.29	18.91	19.14	169794	19.14	up	up	correct
PAYC.US	Paycom Software Inc	20190614	218.71	218.84	213.76	214.34	404892	214.34	down	down	correct
PB.US	Prosperity Bancshares Inc	20190614	66.84	67.38	66.2117	67.24	285693	62.5214	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190614	35.94	36.15	35.69	36.06	576579	30.4644	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190614	25.1	25.19	25.06	25.19	22975	21.3274	up	up	correct
PBF.US	PBF Energy Inc	20190614	24.35	24.41	23.67	23.9	2122659	23.1157	down	down	correct
PBFX.US	PBF Logistics LP	20190614	19.87	19.93	19.59	19.9	70890	15.4462	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20190614	30.36	30.7	30.11	30.41	279045	30.41	up	up	correct
PBI.US	Pitney Bowes Inc	20190614	4.4	4.41	4.28	4.32	1513711	3.911	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20190614	15.38	15.49	15.25	15.4	11567120	12.2129	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20190614	13.95	14.01	13.74	13.83	3884052	11.8513	down	up	incorrect
PBT.US	Permian Basin Royalty Trust	20190614	5.71	5.99	5.6564	5.8	178360	4.8809	up	up	correct
PBY.US	Prospect Capital Corporation	20190614	25.02	25.17	25.02	25.15	32476	22.2321	up	up	correct
PCF.US	High Income Securities Fund	20190614	8.29	8.29	8.19	8.23	26572	6.3687	down	down	correct
PCG.US	PG&E Corporation	20190614	18.19	18.64	18.1	18.48	1746814	18.48	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190614	24.3	24.3527	24.1	24.34	437430	18.829	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20190614	9.48	9.48	9.41	9.47	33891	8.3888	down	up	incorrect
PCM.US	PCM Fund Inc	20190614	11.514	11.52	11.42	11.45	20598	9.1752	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190614	17.89	17.9392	17.7	17.92	76564	14.7362	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20190614	19.36	19.36	19.1	19.1	7539	17.8886	down	down	correct
PD.US	PagerDuty Inc	20190614	54.46	57.37	53.1801	57.37	414331	57.37	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190614	32.7	32.93	32.54	32.93	114029	25.7002	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20190614	20.67	20.85	20.65	20.65	557985	18.4268	down	down	correct
PDS.US	Precision Drilling Corporation	20190614	1.72	1.73	1.65	1.65	69152	33	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20190614	16.76	16.83	16.72	16.83	32472	13.8823	up	up	correct
PEAK.US	Healthpeak Properties Inc	20190614	32.03	32.5	32.02	32.12	3003586	28.8221	up	down	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20190614	60.35	61.305	60.13	60.96	1832012	55.9597	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190614	6.8	6.84	6.56	6.59	1006367	5.5106	down	down	correct
PEN.US	Penumbra Inc	20190614	163.6	167.2	162.9	166.83	266556	166.83	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20190614	16.06	16.06	15.87	15.87	33313	13.3022	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190614	14.38	14.72	14.3	14.72	27183	12.5815	up	up	correct
PFE.US	Pfizer Inc	20190614	42.52	42.87	42.48	42.76	12521887	36.808	up	up	correct
PFGC.US	Performance Food Group Company	20190614	40.55	40.84	40.35	40.6	283306	40.6	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190614	11.89	11.89	11.82	11.84	66488	9.3413	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20190614	10.47	10.4701	10.41	10.47	139581	8.2537
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190614	11.78	11.94	11.78	11.9	24035	10.0361	up	up	correct
PFS.US	Provident Financial Services Inc	20190614	23.76	23.82	23.5	23.62	153757	20.9387	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20190614	20.96	21.08	20.735	21.05	234829	20.4369	up	up	correct
PG.US	The Procter & Gamble Company	20190614	110.97	111.75	110.65	111.2	6438192	104.5102	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190614	12.22	12.35	12.22	12.35	20231	9.8501	up	up	correct
PGR.US	The Progressive Corporation	20190614	81.44	82.17	81.06	81.96	1991883	73.9291	up	up	correct
PGRE.US	Paramount Group Inc	20190614	14.8	14.86	14.74	14.76	745474	13.4892	down	up	incorrect
PGTI.US	PGT Innovations Inc	20190614	16.01	16.1195	15.92	16.02	248754	16.02	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20190614	19.07	19.26	19.07	19.169	10706	15.7469	up	up	correct
PH.US	Parker	20190614	164.94	164.97	161.785	164.21	553362	157.5901	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190614	10.65	10.6749	10.64	10.65	19686	8.8801
PHG.US	Koninklijke Philips N.V	20190614	41.4	41.4	40.98	41	374415	38.6191	down	down	correct
PHI.US	PLDT Inc	20190614	23.76	23.81	23.5	23.65	88301	20.0435	down	down	correct
PHK.US	PIMCO High Income Fund	20190614	7.99	8.04	7.96	8.01	489296	6.2744	up	up	correct
PHM.US	PulteGroup Inc	20190614	32.43	32.95	32.35	32.85	3029163	31.8843	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20190614	9.21	9.2246	9.17	9.18	61941	7.2125	down	down	correct
PHX.US	PHX Minerals Inc	20190614	13.46	13.4932	13.09	13.19	27378	12.6797	down	down	correct
PII.US	Polaris Inc	20190614	89.95	90.055	88.565	89.6	379011	84.3155	down	up	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20190614	4.57	4.58	4.55	4.57	39407	3.768
PINS.US	Pinterest Inc	20190614	26.9	27.96	26.5	27.41	2630341	27.41	up	up	correct
PIPR.US	Piper Sandler Companies	20190614	73.96	74.02	72.73	73.43	65000	67.5718	down	down	correct
PJT.US	PJT Partners Inc	20190614	40.36	42.17	40.14	41.54	524800	39.6315	up	up	correct
PK.US	Park Hotels & Resorts Inc	20190614	28.32	28.33	27.97	28.17	1417685	25.1581	down	down	correct
PKD.US	Parker Drilling Company	20190614	0.098	0.098	0.098	0.098	21960	0.098
PKE.US	Park Aerospace Corp	20190614	15.73	15.75	15.46	15.57	85785	13.6613	down	up	incorrect
PKG.US	Packaging Corporation of America	20190614	96.41	96.41	94.2	95.32	485042	88.4315	down	down	correct
PKI.US	PerkinElmer Inc	20190614	93.17	93.97	92.76	92.94	638687	92.3624	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20190614	26.69	26.77	26.58	26.7	25916	21.2017	up	up	correct
PKX.US	POSCO	20190614	50.58	50.58	50.07	50.23	204587	46.4113	down	up	incorrect
PLAN.US	Anaplan Inc	20190614	47.3	48.86	46.375	48.49	2998500	48.49	up	up	correct
PLD.US	Prologis Inc	20190614	80.03	80.61	79.85	79.96	1910113	75.4431	down	down	correct
PLNT.US	Planet Fitness Inc	20190614	79.39	81.33	78.91	80.76	1103192	80.76	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190614	38.09	38.29	37.7805	38.06	52726	35.1745	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20190614	17.92	17.98	17.55	17.61	39090	14.8337	down	down	correct
PM.US	Philip Morris International Inc	20190614	77.8	78.37	77.04	77.2	5521322	65.791	down	up	incorrect
PMF.US	PIMCO Municipal Income Fund	20190614	15.07	15.2249	15.0402	15.09	19952	14.3318	up	down	incorrect
PML.US	PIMCO Municipal Income Fund II	20190614	15.3	15.45	15.29	15.34	88261	14.6169	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20190614	7.7	7.73	7.6899	7.72	50913	6.8166	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20190614	12.7	12.7	12.66	12.69	26471	11.1104	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20190614	21.79	21.92	21.71	21.87	630224	17.3787	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190614	12.43	12.44	12.4	12.43	29180	11.5953
PNC.US	The PNC Financial Services Group Inc	20190614	134.07	135.75	133.43	135.21	1757888	124.3639	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20190614	13.15	13.3799	13.1236	13.3799	6921	12.543	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190614	11.7	11.7	11.68	11.69	9808	11.206	down	down	correct
PNM.US	PNM Resources Inc	20190614	50.51	50.94	50.39	50.72	242709	47.5479	up	up	correct
PNR.US	Pentair plc	20190614	35.94	35.94	35.38	35.62	1649599	34.2193	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20190614	96.65	97.75	96.65	97.48	709962	88.4091	up	up	correct
POLY.US	Plantronics Inc	20190614	46.6	46.6	44.57	44.57	263603	43.6076	down	down	correct
POR.US	Portland General Electric Company	20190614	55.26	55.75	54.97	55.53	278606	50.457	up	up	correct
POST.US	Post Holdings Inc	20190614	104.59	104.71	103.05	103.28	488879	103.28	down	down	correct
PPG.US	PPG Industries Inc	20190614	116.84	116.84	115.91	116.55	811514	111.8444	down	down	correct
PPL.US	PPL Corporation	20190614	31.23	31.49	31.11	31.45	3298800	27.3581	up	up	correct
PPT.US	Putnam Premier Income Trust	20190614	5.15	5.21	5.14	5.15	492007	4.2103
PRA.US	ProAssurance Corporation	20190614	37.99	38.1	37.83	37.92	143869	36.2126	down	down	correct
PRG.US	PROG Holdings Inc	20190614	60.7336	60.9634	59.9442	60.5438	445833	51.0705	down	down	correct
PRGO.US	Perrigo Company plc	20190614	44.09	44.09	42.96	43.18	671736	41.1191	down	down	correct
PRI.US	Primerica Inc	20190614	121.93	122.1	120.2453	120.6	136837	116.9632	down	up	incorrect
PRLB.US	Proto Labs Inc	20190614	106.83	106.97	101.74	101.8	170536	101.8	down	down	correct
PRMW.US	Primo Water Corporation	20190614	13.75	13.86	13.66	13.76	1498421	13.2175	up	up	correct
PRO.US	PROS Holdings Inc	20190614	61.18	62.04	60.64	61.65	649118	61.65	up	up	correct
PRS.US	Prudential Financial Inc	20190614	26.38	26.4	26.2	26.37	67280	23.1947	down	down	correct
PRT.US	PermRock Royalty Trust	20190614	8.16	8.1809	7.81	7.97	51682	6.6179	down	down	correct
PRTY.US	Party City Holdco Inc	20190614	7.59	7.665	7.51	7.58	723989	7.58	down	down	correct
PRU.US	Prudential Financial Inc	20190614	99.63	99.71	98.47	99.23	1302052	86.9782	down	down	correct
PSA.US	Public Storage	20190614	242.15	243.87	241.1	243.31	549918	223.9267	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190614	28.94	28.94	28.62	28.8	23423	23.5152	down	down	correct
PSN.US	Parsons Corporation	20190614	31.79	31.97	31.5001	31.65	170217	31.65	down	down	correct
PSO.US	Pearson plc	20190614	10	10.05	9.91	10.03	154236	9.3418	up	up	correct
PSTG.US	Pure Storage Inc	20190614	15.5	15.52	15.205	15.46	2021088	15.46	down	down	correct
PSTL.US	Postal Realty Trust Inc	20190614	15.97	15.97	14.885	15.09	91800	13.523	down	down	correct
PSX.US	Phillips 66	20190614	85.22	85.88	84.6	85.59	1830547	76.2698	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190614	50.37	50.37	48.91	49.18	237771	38.9245	down	down	correct
PTR.US	PetroChina Company Limited	20190614	54.77	54.77	54.31	54.32	83542	45.0257	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190614	18.5	18.705	18.11	18.68	363683	15.0146	up	down	incorrect
PUK.US	Prudential plc	20190614	40.71	40.885	40.56	40.76	218912	32.902	up	up	correct
PUKPRA.US	PUKPRA	20190614	26.85	27.1	26.84	26.97	7720	23.936	up	up	correct
PUMP.US	ProPetro Holding Corp	20190614	18.34	18.41	17.76	17.77	1322184	17.77	down	down	correct
PVG.US	Pretium Resources Inc	20190614	9.64	9.73	9.38	9.49	2151305	9.49	down	down	correct
PVH.US	PVH Corp	20190614	89.4	89.48	87.57	88.05	1214460	87.8442	down	down	correct
PVL.US	Permianville Royalty Trust	20190614	2.62	2.677	2.6	2.62	18806	2.1181
PWR.US	Quanta Services Inc	20190614	37.88	37.91	37.42	37.78	1137566	37.4092	down	up	incorrect
PXD.US	Pioneer Natural Resources Company	20190614	143.26	143.75	140.5838	141.58	1497833	132.1717	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190614	9.65	9.7847	9.65	9.7847	2747	9.1669	up	down	incorrect
PYS.US	PPlus Trust Series RRD	20190614	15	15.075	15	15.05	2765	12.2334	up	up	correct
PYT.US	PPLUS Trust Series GSC	20190614	20.445	20.445	20.2	20.2	1350	18.7135	down	up	incorrect
PZC.US	PIMCO California Municipal Income Fund III	20190614	11.04	11.04	11	11	6135	10.3085	down	down	correct
PZN.US	Pzena Investment Management Inc	20190614	8.85	9.04	8.75	8.95	32608	7.9788	up	up	correct
QD.US	Qudian Inc	20190614	7.4	7.415	7.08	7.3	2782724	7.3	down	down	correct
QGEN.US	QIAGEN N.V	20190614	39.42	39.8	39.36	39.52	1968583	39.52	up	up	correct
QSR.US	Restaurant Brands International Inc	20190614	67.93	68.38	67.76	67.83	877795	62.1415	down	down	correct
QTWO.US	Q2 Holdings Inc	20190614	73.3	76.25	73.3	75.16	403059	75.16	up	up	correct
QUOT.US	Quotient Technology Inc	20190614	10.97	11.12	10.9	11.01	348281	11.01	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190614	24.6176	24.85	24.6176	24.7903	23097	21.165	up	up	correct
R.US	Ryder System Inc	20190614	56.98	56.98	55.67	56.41	281639	50.629	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190614	21.85	21.88	21.74	21.85	79851	16.1445
RACE.US	Ferrari N.V	20190614	153.22	153.3133	152.285	152.86	196194	150.95	down	down	correct
RAD.US	Rite Aid Corporation	20190614	7.09	7.16	6.9	7.06	986653	7.06	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20190614	52.27	52.88	50.86	50.87	448398	50.87	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190614	34.99	35.715	34.95	35.64	227665	34.1979	up	up	correct
RBC.US	Regal Beloit Corporation	20190614	80.49	80.49	79.21	79.5	277967	76.9709	down	up	incorrect
RC.US	Ready Capital Corporation	20190614	15.16	15.37	15.1	15.25	272769	11.3093	up	down	incorrect
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190614	26.55	26.55	26.54	26.54	2184	22.9425	down	up	incorrect
RCF.US	UN	20190614	62.15	62.15	61	61.35	467159	61.35	down	down	correct
RCI.US	Rogers Communications Inc	20190614	51.86	51.86	51.11	51.46	425384	46.2699	down	down	correct
RCL.US	Royal Caribbean Group	20190614	122.55	124.25	122.2833	124.13	801279	121.3153	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190614	9.56	9.73	9.52	9.66	113718	7.7889	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190614	8.56	8.81	8.12	8.28	484124	8.28	down	down	correct
RDN.US	Radian Group Inc	20190614	22.94	23.32	22.75	23.29	1648030	22.0781	up	up	correct
RDS.US	B	20190614	64.25	64.33	64.01	64.18	857808	59.1128	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190614	36.89	37.31	36.65	37.07	129690	36.1987	up	up	correct
RE.US	Everest Re Group Ltd	20190614	250.79	251.645	249.8	251.05	245415	235.6443	up	up	correct
RELX.US	RELX PLC	20190614	24.11	24.22	24.08	24.21	535516	22.831	up	up	correct
RENN.US	Renren Inc	20190614	1.21	1.245	0.8667	1.14	889125	3.42	down	down	correct
RES.US	RPC Inc	20190614	7.13	7.13	6.8	6.84	1910809	6.84	down	down	correct
REV.US	Revlon Inc	20190614	23.79	23.97	23.08	23.3	92027	23.3	down	down	correct
REVG.US	REV Group Inc	20190614	13.58	13.58	12.96	12.99	250498	12.6198	down	down	correct
REX.US	REX American Resources Corporation	20190614	70.82	71	67.89	67.99	47554	67.99	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20190614	40.17	40.47	39.82	40	557166	38.2091	down	down	correct
REZI.US	Resideo Technologies Inc	20190614	20.73	20.85	20.4	20.53	679565	20.53	down	down	correct
RF.US	Regions Financial Corporation	20190614	14.51	14.64	14.28	14.59	8641145	13.2457	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190614	14.36	14.45	14.3	14.33	59505	11.8279	down	down	correct
RFL.US	Rafael Holdings Inc	20190614	22.08	22.23	20.305	21.96	29494	21.96	down	up	incorrect
RFP.US	Resolute Forest Products Inc	20190614	6.15	6.23	6.075	6.09	384343	5.6445	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20190614	152	153.71	151.06	153.45	214530	144.5784	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20190614	52.5	53.37	51.88	52.63	129736	46.0737	up	up	correct
RGS.US	Regis Corporation	20190614	19.22	19.56	19.16	19.34	162017	19.34	up	down	incorrect
RGT.US	Royce Global Value Trust Inc	20190614	10.33	10.33	10.23	10.3	11618	7.9647	down	down	correct
RH.US	RH	20190614	109.82	112.2	106.7474	111.37	2324986	111.37	up	up	correct
RHI.US	Robert Half International Inc	20190614	56.62	56.62	55.46	56.25	1322320	53.4513	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20190614	81.04	81.63	79.34	79.53	172435	75.0922	down	down	correct
RIG.US	Transocean Ltd	20190614	5.56	5.59	5.28	5.42	27634900	5.42	down	down	correct
RIO.US	Rio Tinto Group	20190614	60.5	60.97	60.41	60.77	2095763	48.4327	up	down	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20190614	16.9062	17.01	16.8794	17.01	18204	12.1085	up	up	correct
RJF.US	Raymond James Financial Inc	20190614	83.63	83.63	81.6	82.56	886599	52.7934	down	up	incorrect
RL.US	Ralph Lauren Corporation	20190614	112.9	113.44	111.98	112.13	822479	106.9884	down	up	incorrect
RLGY.US	Realogy Holdings Corp	20190614	6.9	7.01	6.69	6.99	2096376	6.8889	up	up	correct
RLI.US	RLI Corp	20190614	88.66	89.8886	88.66	89	75986	83.5607	up	up	correct
RLJ.US	RLJ Lodging Trust	20190614	18.03	18.05	17.68	17.7	986935	16.6185	down	down	correct
RM.US	Regional Management Corp	20190614	25.61	25.75	25.45	25.59	52184	24.8759	down	down	correct
RMD.US	ResMed Inc	20190614	119.28	119.58	117.77	118.09	597577	115.6214	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190614	21.4973	21.4973	21.4973	21.4973	200	18.5864
RMO.US	Romeo Power Inc	20190614	9.74	9.76	9.74	9.74	927	9.74
RMT.US	Royce Micro	20190614	8.01	8.01	7.96	7.96	79090	6.5936	down	down	correct
RNG.US	RingCentral Inc	20190614	117.85	118.32	115.63	118.04	476792	118.04	up	up	correct
RNGR.US	Ranger Energy Services Inc	20190614	6.25	6.2785	6.235	6.235	3567	6.235	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190614	21.62	21.75	21.58	21.72	79330	18.3387	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190614	177.5	178.96	177	178.67	172158	174.9353	up	up	correct
ROG.US	Rogers Corporation	20190614	156.01	158.493	151.1	153.17	211837	153.17	down	down	correct
ROK.US	Rockwell Automation Inc	20190614	158.36	158.91	155.35	156.53	478164	149.4243	down	down	correct
ROL.US	Rollins Inc	20190614	37.7	37.78	37.38	37.65	1033195	24.5331	down	down	correct
ROP.US	Roper Technologies Inc	20190614	364.74	365.8	359.41	364.62	338859	359.7562	down	down	correct
RPM.US	RPM International Inc	20190614	60.96	61.15	60.27	60.54	378478	57.7067	down	up	incorrect
RPT.US	RPT Realty	20190614	12.75	12.76	12.65	12.71	400840	11.2968	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190614	14.05	14.2	14.0212	14.19	265146	11.9097	up	down	incorrect
RRC.US	Range Resources Corporation	20190614	6.69	6.79	6.51	6.53	9075641	6.4704	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20190614	2.18	2.2191	2.1	2.12	1036967	2.05	down	down	correct
RRX.US	Regal Beloit Corporation	20190614	80.49	80.49	79.21	79.5	277967	76.9709	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20190614	89.01	89.27	88.33	88.94	180378	84.4358	down	up	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20190614	19.6	19.63	19.471	19.49	10000	14.6082	down	down	correct
RSG.US	Republic Services Inc	20190614	86.07	87.205	85.69	86.99	783605	83.1842	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190614	126.11	126.5	124.92	125.3	3066816	74.0495	down	down	correct
RVI.US	Retail Value Inc	20190614	6.463	6.5611	6.4348	6.5196	561163	-20.2353	up	up	correct
RVLV.US	Revolve Group Inc	20190614	39.44	42.68	38.51	42.01	2497018	42.01	up	down	incorrect
RVT.US	Royce Value Trust Inc	20190614	13.58	13.58	13.45	13.5	168964	11.0078	down	up	incorrect
RWT.US	Redwood Trust Inc	20190614	15.89	15.99	15.87	15.95	308860	13.3729	up	up	correct
RXN.US	Rexnord Corporation	20190614	28.61	28.7	28.04	28.55	313713	28.1221	down	up	incorrect
RY.US	Royal Bank of Canada	20190614	77.06	77.345	76.6	77.21	439156	69.7791	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20190614	6.76	6.86	6.48	6.49	455176	6.49	down	down	correct
RYB.US	RYB Education Inc	20190614	6.64	6.64	6.32	6.41	25929	6.41	down	down	correct
RYI.US	Ryerson Holding Corporation	20190614	7.5	7.51	7.13	7.19	217808	7.143	down	down	correct
RYN.US	Rayonier Inc	20190614	30.59	30.86	30.32	30.43	308138	27.8091	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20190614	26.89	26.93	26.77	26.92	38445	23.2637	up	up	correct
SA.US	Seabridge Gold Inc	20190614	12.41	12.9	12.35	12.41	372940	12.41
SAFE.US	Safehold Inc	20190614	29	29.95	29	29.52	33413	28.6019	up	up	correct
SAH.US	Sonic Automotive Inc	20190614	23.29	23.66	23.13	23.45	259285	22.7887	up	up	correct
SAIC.US	Science Applications International Corporation	20190614	86.26	86.74	84.69	85.2	484510	81.5369	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190614	18.36	18.72	18.2	18.61	1699213	18.61	up	up	correct
SAM.US	The Boston Beer Company Inc	20190614	340.14	345	332.75	339.01	74144	339.01	down	down	correct
SAN.US	Banco Santander S.A	20190614	4.42	4.42	4.38	4.4	4316532	4.2295	down	down	correct
SAND.US	Sandstorm Gold Ltd	20190614	5.55	5.58	5.395	5.45	1550766	5.45	down	down	correct
SAP.US	SAP SE	20190614	128.08	128.1717	127.39	127.65	426575	123.8006	down	up	incorrect
SAR.US	Saratoga Investment Corp	20190614	24.11	24.25	24.07	24.13	24743	20.6623	up	down	incorrect
SAVE.US	Spirit Airlines Inc	20190614	51.69	51.7	49.82	50.32	727696	50.32	down	down	correct
SB.US	Safe Bulkers Inc	20190614	1.41	1.45	1.37	1.4	173226	1.4	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20190614	240.55	243.8	237.1	238.8	50409780	238.8	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20190614	14.82	14.97	14.73	14.76	1310610	14.76	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190614	8.93	8.98	8.93	8.95	43553	8.2801	up	up	correct
SBOW.US	SilverBow Resources Inc	20190614	13.2	13.2	12.79	12.79	17013	12.79	down	up	incorrect
SBR.US	Sabine Royalty Trust	20190614	46.97	47.44	46.29	47.41	23090	39.0723	up	down	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190614	12.25	12.33	11.74	11.87	2306505	11.3637	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20190614	4.17	4.23	4.07	4.18	6528816	3.7329	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20190614	23.33	23.33	23.1	23.16	751220	21.3802	down	down	correct
SCCO.US	Southern Copper Corporation	20190614	37.27	37.42	36.86	36.99	462462	33.2772	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20190614	13.57	13.6096	13.54	13.59	23641	9.9949	up	up	correct
SCE.US	PL	20190614	20.52	20.6797	20.47	20.61	438803	19.5256	up	down	incorrect
SCHW.US	The Charles Schwab Corporation	20190614	42.33	42.46	40.62	41.01	14013630	39.5153	down	down	correct
SCI.US	Service Corporation International	20190614	45.96	46.37	45.79	46	720781	44.1605	up	down	incorrect
SCL.US	Stepan Company	20190614	92.45	93.06	91.46	91.76	67789	89.3651	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20190614	13.91	14.12	13.91	14.03	124880	10.8688	up	down	incorrect
SCS.US	Steelcase Inc	20190614	17.49	17.55	17.27	17.47	294673	15.8162	down	down	correct
SCU.US	Sculptor Capital Management Inc	20190614	21.93	23	21.91	22.18	232254	18.7918	up	down	incorrect
SCX.US	The L.S. Starrett Company	20190614	7.35	7.35	7.1	7.1	395	7.1	down	down	correct
SD.US	SandRidge Energy Inc	20190614	6.2	6.26	5.93	5.95	195134	5.95	down	down	correct
SDRL.US	Seadrill Limited	20190614	28.64	30.12	27.88	28.42	425201	28.42	down	down	correct
SE.US	Sea Limited	20190614	30.61	30.74	29.7774	29.96	2859404	29.96	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20190614	30.24	30.57	29.92	30.08	970443	30.08	down	down	correct
SEDA.US	UN	20190614	0.185	0.185	0.175	0.18	3602800	0.18	down	down	correct
SEE.US	Sealed Air Corporation	20190614	44.37	44.48	43.94	44.32	718598	42.6109	down	down	correct
SEM.US	Select Medical Holdings Corporation	20190614	15.08	15.27	15.03	15.24	321861	15.0813	up	up	correct
SF.US	Stifel Financial Corp	20190614	57.52	57.52	56.07	56.59	702030	36.7546	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190614	24.77	24.91	24.77	24.89	8379	23.0486	up	up	correct
SFE.US	Safeguard Scientifics Inc	20190614	12.63	12.74	12.55	12.6	68396	11.5647	down	down	correct
SFL.US	SFL Corporation Ltd	20190614	12.13	12.23	12.05	12.12	387971	9.6239	down	down	correct
SFUN.US	Fang Holdings Limited	20190614	0.93	0.95	0.829	0.829	3677734	41.45	down	up	incorrect
SG.US	Sweetgreen Inc.	20190614	12.26	13.31	12.26	12.72	9296	12.72	up	up	correct
SGU.US	Star Group L.P	20190614	9.76	9.8	9.7	9.72	69412	8.4806	down	down	correct
SHAK.US	Shake Shack Inc	20190614	67.91	68.5	66.5	67.04	421091	67.04	down	up	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20190614	38.07	38.3	37.84	37.92	44772	34.8893	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190614	43.06	43.11	42.66	42.7	89702	34.5777	down	up	incorrect
SHLX.US	Shell Midstream Partners L.P	20190614	20	20.05	19.74	19.89	675954	14.5778	down	up	incorrect
SHO.US	Sunstone Hotel Investors Inc	20190614	13.8	13.81	13.6	13.62	1529780	12.8981	down	down	correct
SHOP.US	Shopify Inc	20190614	305.41	306.42	301.94	305.11	751400	305.11	down	down	correct
SHW.US	The Sherwin	20190614	478.11	478.11	471.81	473.65	478075	154.6317	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20190614	4.3	4.33	4.18	4.23	2363923	3.9632	down	up	incorrect
SIG.US	Signet Jewelers Limited	20190614	19.01	19.085	17.783	17.97	1901691	16.8884	down	down	correct
SII.US	Sprott Inc	20190614	2.3313	2.35	2.31	2.3306	31748	21.5747	down	down	correct
SITC.US	SITE Centers Corp	20190614	13.4	13.47	13.36	13.42	592717	12.3683	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190614	66.81	66.81	64.24	65.14	256339	65.14	down	up	incorrect
SIX.US	Six Flags Entertainment Corporation	20190614	50.92	51.8	50.07	51.51	1043726	49.3442	up	up	correct
SJI.US	South Jersey Industries Inc	20190614	33.46	34	33.46	33.72	715609	30.0569	up	up	correct
SJM.US	The J. M. Smucker Company	20190614	123.54	124.36	123.205	123.31	502776	114.1674	down	down	correct
SJR.US	Shaw Communications Inc	20190614	20.26	20.27	19.81	19.89	513080	17.8192	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20190614	4.03	4.22	4.0198	4.16	160401	3.4428	up	up	correct
SJW.US	SJW Group	20190614	61.94	62.58	61.94	62.14	80163	59.1823	up	down	incorrect
SKM.US	SK Telecom Co.Ltd	20190614	24.08	24.3	24.06	24.12	304531	37.5908	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190614	16.5	16.59	16.2	16.21	1154058	13.8675	down	down	correct
SKX.US	Skechers U.S.A. Inc	20190614	29.92	30.95	29.87	30.9	1249676	30.9	up	up	correct
SKY.US	Skyline Champion Corporation	20190614	25.29	26.03	25.17	25.91	626302	25.91	up	up	correct
SLB.US	Schlumberger Limited	20190614	36.67	36.7	35.64	35.93	11571860	33.1354	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20190614	10.12	10.12	9.73	9.99	1866544	9.6863	down	down	correct
SLF.US	Sun Life Financial Inc	20190614	39.13	39.44	38.79	39.33	388900	35.6664	up	up	correct
SLG.US	SL Green Realty Corp	20190614	88.2019	88.4919	87.5219	87.5419	436975	73.6068	down	up	incorrect
SM.US	SM Energy Company	20190614	10.92	11.095	10.325	10.38	2353519	10.178	down	down	correct
SMAR.US	Smartsheet Inc	20190614	45.76	46.6	44.63	45.89	2159633	45.89	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190614	6.9	6.91	6.85	6.89	1249344	6.1562	down	down	correct
SMG.US	The Scotts Miracle	20190614	94.83	96.6997	94.29	96.56	397245	90.332	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20190614	13.76	14.26	13.66	13.84	33776	13.84	up	down	incorrect
SMLP.US	Summit Midstream Partners LP	20190614	6.89	6.89	6.45	6.5	242958	85.3059	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20190614	8.54	8.54	8.37	8.39	82614	116.0553	down	down	correct
SMP.US	Standard Motor Products Inc	20190614	44.44	44.44	43.85	44.01	41179	42.2373	down	down	correct
SNA.US	Snap	20190614	164.68	164.8	162.18	164.09	304817	153.6306	down	down	correct
SNAP.US	Snap Inc	20190614	14.15	14.15	13.65	13.96	24189742	13.96	down	down	correct
SNDR.US	Schneider National Inc	20190614	18.36	18.42	17.95	18.11	456669	16.1263	down	down	correct
SNN.US	Smith & Nephew plc	20190614	42.98	43.2	42.78	42.78	476511	40.7786	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20190614	64.89	65.04	64.37	64.4	118278	52.7962	down	up	incorrect
SNV.US	Synovus Financial Corp	20190614	33	33.165	32.41	33.01	943681	29.4876	up	down	incorrect
SNX.US	TD SYNNEX	20190614	94.18	94.18	91.45	92.48	286525	45.4352	down	down	correct
SO.US	The Southern Company	20190614	55.37	55.795	55.22	55.65	4081207	50.1322	up	down	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20190614	15.1	15.16	14.92	15	324077	13.217	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190614	25.12	25.19	25.02	25.08	47546	22.1445	down	down	correct
SOL.US	ReneSola Ltd	20190614	1.28	1.32	1.28	1.3	6589	1.3	up	up	correct
SON.US	Sonoco Products Company	20190614	65.67	65.67	65.02	65.49	255872	60.6523	down	down	correct
SONY.US	Sony Group Corporation	20190614	50.54	51.56	50.43	51.33	3736129	50.8209	up	up	correct
SOR.US	Source Capital Inc	20190614	35.75	35.882	35.6054	35.81	7850	30.5071	up	up	correct
SOS.US	SOS Limited	20190614	0.38	0.52	0.365	0.482	105327	4.82	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190614	9.91	9.95	9.91	9.95	50765	9.95	up	down	incorrect
SPB.US	Spectrum Brands Holdings Inc	20190614	59.36	59.63	58.19	58.28	422831	54.6005	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20190614	10.29	10.33	10.29	10.31	6878	10.31	up	up	correct
SPE.US	Special Opportunities Fund Inc	20190614	13.51	13.5801	13.51	13.58	2234	10.4593	up	up	correct
SPG.US	Simon Property Group Inc	20190614	163.96	164.34	162.58	162.92	1175000	141.5492	down	down	correct
SPGI.US	S&P Global Inc	20190614	224.64	225.7	222.215	224.9	717882	220.344	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190614	23.35	23.6	23.27	23.6	278482	18.539	up	down	incorrect
SPIR.US	Spire Corporation	20190614	0.01	0.01	0.0035	0.0035	3000	0.0035	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20190614	13.4425	13.85	13.4134	13.8001	16767	13.3703	up	up	correct
SPNT.US	SiriusPoint Ltd	20190614	10.25	10.42	10.22	10.38	269439	10.38	up	down	incorrect
SPOT.US	Spotify Technology S.A	20190614	144	145	141.5	144.59	1109396	144.59	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190614	82.5	82.5	78.08	78.53	1403430	78.0984	down	up	incorrect
SPXC.US	SPX Corporation	20190614	32.09	32.105	31.3	31.33	133271	31.33	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190614	15.6	15.64	15.42	15.58	22400	13.6118	down	down	correct
SQ.US	Square Inc	20190614	71.81	72.08	70.92	71.59	5344666	71.59	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190614	31.7789	31.9775	30.9549	30.9946	430208	29.1734	down	down	correct
SQNS.US	Sequans Communications S.A	20190614	0.88	0.9417	0.88	0.9	95493	3.6	up	up	correct
SR.US	Spire Inc	20190614	84.58	85.25	83.76	84.72	139033	77.3269	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190614	44.56	45	44.45	44.77	612402	38.2758	up	up	correct
SRE.US	Sempra	20190614	136.82	138.36	136.46	137.76	947772	125.8515	up	up	correct
SRG.US	Seritage Growth Properties	20190614	42.47	43.365	42.27	42.93	133863	42.93	up	up	correct
SRI.US	Stoneridge Inc	20190614	29.28	29.365	29	29.13	180644	29.13	down	down	correct
SRL.US	Scully Royalty Ltd	20190614	12.32	12.32	11.8188	12.16	12100	11.2593	down	down	correct
SRLP.US	Sprague Resources LP	20190614	17.79	17.85	17.69	17.83	17170	12.6536	up	up	correct
SRT.US	StarTek Inc	20190614	7.94	8.23	7.92	8.16	156054	8.16	up	down	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190614	9.96	9.98	9.87	9.87	2715	31.6893	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20190614	66	66.34	65.66	65.89	103790	64.0857	down	down	correct
SSL.US	Sasol Limited	20190614	24.24	24.3	23.92	23.98	462295	23.98	down	down	correct
SSTK.US	Shutterstock Inc	20190614	39.25	39.26	38.46	38.98	97117	38.0858	down	down	correct
ST.US	Sensata Technologies Holding plc	20190614	46.81	46.81	45.64	45.84	706374	45.84	down	up	incorrect
STAG.US	STAG Industrial Inc	20190614	31.06	31.3	31.02	31.13	683153	27.8245	up	up	correct
STAR.US	PI	20190614	25.48	25.501	25.425	25.5	5527	21.1227	up	up	correct
STC.US	Stewart Information Services Corporation	20190614	41.17	41.42	41.05	41.22	38639	38.4013	up	down	incorrect
STE.US	STERIS plc	20190614	142.09	142.8505	140.39	140.43	278821	137.3519	down	down	correct
STG.US	Sunlands Technology Group	20190614	2.09	2.17	2.02	2.06	25752	25.75	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190614	19.83	19.85	19.58	19.64	76856	16.4347	down	up	incorrect
STL.US	Sterling Bancorp	20190614	20.38	20.475	20.06	20.35	950965	19.5373	down	down	correct
STLA.US	Stellantis N.V	20190614	12.5535	12.5582	12.4687	12.5064	1808493	10.5441	down	down	correct
STM.US	STMicroelectronics N.V	20190614	15.81	15.87	15.695	15.81	2218824	15.4767
STN.US	Stantec Inc	20190614	23.56	23.84	23.53	23.83	11989	22.9216	up	up	correct
STNG.US	Scorpio Tankers Inc	20190614	25.54	25.77	24.65	25.4	337653	23.9425	down	down	correct
STON.US	StoneMor Inc	20190614	2.01	2.04	1.99	2	31973	2	down	down	correct
STOR.US	STORE Capital Corporation	20190614	35	35.49	34.99	35.17	1063349	31.255	up	up	correct
STT.US	State Street Corporation	20190614	55.04	55.51	54.72	55.36	2531713	51.2445	up	up	correct
STWD.US	Starwood Property Trust Inc	20190614	22.81	22.95	22.75	22.92	1073100	17.9989	up	up	correct
STZ.US	Constellation Brands Inc	20190614	189.22	190.03	187.54	187.63	724237	180.6203	down	down	correct
SU.US	Suncor Energy Inc	20190614	30.88	31.25	30.72	31	2052717	28.0326	up	up	correct
SUI.US	Sun Communities Inc	20190614	128.98	130.09	128.86	129.12	339232	122.3733	up	up	correct
SUM.US	Summit Materials Inc	20190614	15.46	15.59	14.44	15.46	4796018	15.46
SUN.US	Sunoco LP	20190614	30.98	31.15	30.79	31.15	100038	23.9688	up	up	correct
SUP.US	Superior Industries International Inc	20190614	3.67	3.75	3.48	3.54	380083	3.451	down	down	correct
SUPV.US	Grupo Supervielle S.A	20190614	7.68	7.745	7.32	7.44	1807184	7.1999	down	down	correct
SUZ.US	Suzano S.A	20190614	16.28	16.63	16.18	16.48	333588	8.24	up	up	correct
SWCH.US	Switch Inc	20190614	12.78	13.02	12.625	12.93	624702	12.6251	up	up	correct
SWI.US	SolarWinds Corporation	20190614	18.1	18.53	17.78	18.02	836833	17.6	down	down	correct
SWK.US	Stanley Black & Decker Inc	20190614	142.82	142.82	139.81	141.51	779066	135.5101	down	up	incorrect
SWM.US	Schweitzer	20190614	33.38	33.63	32.41	32.48	119827	28.8285	down	down	correct
SWN.US	Southwestern Energy Company	20190614	3.2	3.28	3.11	3.18	17019268	3.18	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190614	87.96	88.98	87.4444	88	190263	81.3318	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190614	7.7104	7.7201	7.67	7.67	14854	6.6021	down	down	correct
SXC.US	SunCoke Energy Inc	20190614	7.73	7.81	7.6	7.61	344663	6.8334	down	down	correct
SXI.US	Standex International Corporation	20190614	69.31	69.31	68.16	68.16	47483	66.0526	down	down	correct
SXT.US	Sensient Technologies Corporation	20190614	74.58	75.12	74.11	74.38	94962	70.1009	down	down	correct
SYF.US	Synchrony Financial	20190614	34	34.085	33.49	33.95	3808241	31.6929	down	down	correct
SYK.US	Stryker Corporation	20190614	197.37	197.64	195.42	195.47	744889	190.1816	down	down	correct
SYY.US	Sysco Corporation	20190614	72.8	73.08	72.25	72.25	1614751	67.6673	down	down	correct
SZC.US	The Cushing Renaissance Fund	20190614	14.84	14.9	14.4	14.62	130759	46.7931	down	down	correct
TAC.US	TransAlta Corporation	20190614	6.5	6.57	6.48	6.48	214545	6.2253	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190614	17.28	17.32	17.04	17.09	1020900	16.6953	down	down	correct
TAL.US	TAL Education Group	20190614	36.17	36.95	35.75	36.72	2444913	36.72	up	up	correct
TALO.US	Talos Energy Inc	20190614	22.55	22.66	22.23	22.46	261016	22.46	down	down	correct
TAP.US	Molson Coors Beverage Company	20190614	54.98	55.39	53.805	54	1954106	51.4209	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190614	88.91	89.56	88.63	89.24	34533	89.24	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190614	25.67	25.82	25.66	25.82	107354	22.763	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190614	26.07	26.1	25.98	26.07	53050	22.9126
TBI.US	TrueBlue Inc	20190614	21.81	21.995	21.5805	21.72	158584	21.72	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20190614	24.77	25.3748	24.2	24.2	2897	24.2	down	up	incorrect
TCN.US	Tricon Capital Group Inc	20190614	7.7106	7.7106	7.7106	7.7106	0	7.0789
TCS.US	The Container Store Group Inc	20190614	7.36	7.51	7.28	7.44	224656	6.9548	up	up	correct
TD.US	The Toronto	20190614	56.21	56.65	56.02	56.6	729151	50.841	up	up	correct
TDC.US	Teradata Corporation	20190614	36.14	36.27	35.31	35.32	937951	35.32	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20190614	18.65	18.6552	18.44	18.47	28704	11.5082	down	down	correct
TDG.US	TransDigm Group Incorporated	20190614	472.28	474.25	471.44	472.86	182124	422.2661	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190614	25.12	25.21	25.11	25.2	9032	22.3205	up	up	correct
TDOC.US	Teladoc Health Inc	20190614	59.29	59.72	58.62	58.67	716231	58.67	down	down	correct
TDS.US	Telephone and Data Systems Inc	20190614	29.56	29.56	28.79	29.31	893855	27.0389	down	down	correct
TDW.US	Tidewater Inc	20190614	21.8	21.905	21.18	21.19	149289	21.1659	down	up	incorrect
TDY.US	Teledyne Technologies Incorporated	20190614	255.06	255.24	253.1854	254.72	94164	254.72	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190614	18.933	19.106	18.838	18.838	4500	15.4475	down	up	incorrect
TECK.US	Teck Resources Limited	20190614	21.66	21.89	21.29	21.71	1081780	21.1927	up	up	correct
TEF.US	Telefónica S.A	20190614	8.32	8.34	8.2977	8.3	2586659	6.5429	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20190614	10.19	10.2123	10.17	10.2	56945	8.2624	up	up	correct
TEL.US	TE Connectivity Ltd	20190614	91.87	91.87	90.05	90.66	710900	86.7137	down	down	correct
TEN.US	Tenneco Inc	20190614	10.64	10.66	9.88	10.04	1497543	10.04	down	down	correct
TEO.US	Telecom Argentina S.A	20190614	17.45	17.45	16.8	17.29	378617	14.9616	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190614	8.61	8.64	8.19	8.24	17205939	8.24	down	up	incorrect
TEX.US	Terex Corporation	20190614	29.01	29.095	28.075	28.33	616921	27.6688	down	down	correct
TFC.US	Truist Financial Corporation	20190614	49.75	50.18	49.33	50.06	2947234	45.6405	up	up	correct
TFX.US	Teleflex Incorporated	20190614	321	322.62	318.82	320.24	342271	317.2326	down	down	correct
TG.US	Tredegar Corporation	20190614	16.23	16.32	15.95	15.97	112639	10.5475	down	up	incorrect
TGH.US	Textainer Group Holdings Limited	20190614	9.84	9.95	9.76	9.86	107476	9.7839	up	up	correct
TGI.US	Triumph Group Inc	20190614	20.44	20.51	20.04	20.05	356863	19.9397	down	up	incorrect
TGNA.US	TEGNA Inc	20190614	14.81	14.83	14.45	14.46	2698368	13.7663	down	up	incorrect
TGP.US	Teekay LNG Partners L.P	20190614	13.33	13.44	13.155	13.31	232394	11.074	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20190614	14.68	14.83	14.3397	14.79	302323	14.2555	up	up	correct
TGT.US	Target Corporation	20190614	88.33	88.73	87.27	87.79	4300938	83.7409	down	down	correct
THC.US	Tenet Healthcare Corporation	20190614	21.2	21.33	20.9	20.99	531274	20.99	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190614	126.79	127.65	125.585	127.52	166829	118.4906	up	down	incorrect
THO.US	Thor Industries Inc	20190614	54.79	55.9	53.45	54.24	1119853	51.5295	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190614	17.21	17.28	17.14	17.15	104653	14.4226	down	up	incorrect
THR.US	Thermon Group Holdings Inc	20190614	23.75	24.07	23.44	23.89	131958	23.89	up	up	correct
THS.US	TreeHouse Foods Inc	20190614	55.16	56.08	54.92	55.88	416541	55.88	up	up	correct
THW.US	Tekla World Healthcare Fund	20190614	12.53	12.56	12.48	12.49	56386	9.8298	down	down	correct
TIMB.US	W	20190614	14.34	14.39	13.86	14.04	1095107	13.3736	down	down	correct
TISI.US	Team Inc	20190614	14.88	14.95	14.6	14.61	154128	14.61	down	down	correct
TJX.US	The TJX Companies Inc	20190614	52.98	53.46	52.85	53.34	5459313	51.9343	up	up	correct
TK.US	Teekay Corporation	20190614	3.07	3.175	3.03	3.06	589685	3.06	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190614	5.12	5.2099	5.1	5.19	268172	4.5276	up	up	correct
TKR.US	The Timken Company	20190614	48.02	48.02	46.6	47.4	632991	45.1231	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190614	27.55	27.66	27.48	27.56	120194	25.0178	up	up	correct
TLYS.US	Tilly's Inc	20190614	7.89	7.97	7.76	7.81	209157	6.1071	down	up	incorrect
TM.US	Toyota Motor Corporation	20190614	124.45	124.65	124.26	124.39	154298	116.9321	down	down	correct
TME.US	Tencent Music Entertainment Group	20190614	13.94	14.18	13.72	13.9	12331867	13.9	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20190614	20.47	20.74	20.34	20.67	555655	20.67	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20190614	286.45	287.07	284.36	285.26	1381062	283.6554	down	down	correct
TMST.US	TimkenSteel Corporation	20190614	7.26	7.26	6.885	7.03	428811	7.03	down	down	correct
TMX.US	Terminix Global Holdings Inc	20190614	54.46	54.46	53.44	53.7	373784	53.7	down	up	incorrect
TNC.US	Tennant Company	20190614	60.61	60.61	59.695	59.79	41369	57.9663	down	down	correct
TNET.US	TriNet Group Inc	20190614	69.2	69.2	68.42	69.01	191146	69.01	down	down	correct
TNK.US	Teekay Tankers Ltd	20190614	1.11	1.12	1.08	1.09	57915	8.72	down	up	incorrect
TNL.US	Travel + Leisure Co	20190614	42.72	43.01	42.01	42.83	423530	39.0547	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190614	3.16	3.23	3.14	3.18	85509	14.845	up	up	correct
TOL.US	Toll Brothers Inc	20190614	37.48	38.46	37.23	38.28	1954970	37.1206	up	up	correct
TPB.US	Turning Point Brands Inc	20190614	52.27	52.27	50.06	50.98	75800	50.0967	down	down	correct
TPC.US	Tutor Perini Corporation	20190614	13.78	13.78	13.4	13.41	424794	12.944	down	down	correct
TPH.US	Tri Pointe Homes Inc	20190614	12.6	12.77	12.54	12.61	1294227	12.61	up	up	correct
TPL.US	Texas Pacific Land Corporation	20190614	733.78	740	728	740	7921	705.2593	up	up	correct
TPR.US	Tapestry Inc	20190614	29.82	29.89	29.25	29.54	3581467	27.9389	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190614	14.19	14.2	14.1	14.1	142912	10.6803	down	up	incorrect
TPX.US	Tempur Sealy International Inc	20190614	68.98	69.12	67.86	68.15	1664692	16.9015	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190614	18.58	18.65	18.46	18.46	10163	15.1351	down	up	incorrect
TR.US	Tootsie Roll Industries Inc	20190614	37.4854	37.6699	37.0485	37.068	69042	34.9968	down	up	incorrect
TRC.US	Tejon Ranch Co	20190614	16.52	16.54	16.21	16.3	68616	16.3	down	down	correct
TREC.US	Trecora Resources	20190614	9.56	9.58	9.45	9.46	30154	9.46	down	down	correct
TREX.US	Trex Company Inc	20190614	70.82	71.51	70.11	71.38	936208	35.69	up	up	correct
TRGP.US	Targa Resources Corp	20190614	37.79	37.9	36.26	36.59	2251903	33.0725	down	down	correct
TRI.US	Thomson Reuters Corporation	20190614	64.85	65.27	64.6	65.09	552440	62.1379	up	up	correct
TRN.US	Trinity Industries Inc	20190614	19.98	19.98	19.185	19.34	1456718	17.7212	down	down	correct
TRNO.US	Terreno Realty Corporation	20190614	47.42	47.59	47.08	47.45	229812	44.886	up	up	correct
TROX.US	Tronox Holdings plc	20190614	11.14	11.3	11.06	11.08	819914	10.4103	down	up	incorrect
TRP.US	TC Energy Corporation	20190614	49.04	49.06	48.66	48.94	788637	42.2352	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20190614	1.21	1.21	1.135	1.17	4423161	11.7	down	down	correct
TRTN.US	Triton International Limited	20190614	31.98	31.98	31.41	31.61	236052	27.6374	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20190614	19.6	19.75	19.6	19.66	195039	13.7008	up	up	correct
TRU.US	TransUnion	20190614	71.11	71.26	70.66	70.92	972600	70.3125	down	down	correct
TRV.US	The Travelers Companies Inc	20190614	149.69	150.6415	148.79	150.11	1124025	141.2448	up	up	correct
TS.US	Tenaris S.A	20190614	24.6	24.61	23.89	24.02	1828367	21.9221	down	down	correct
TSE.US	Trinseo S.A	20190614	40.6	41.11	39.7854	39.82	150198	36.2429	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20190614	5.7	5.72	5.661	5.695	125776	5.0673	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190614	19.97	20.1	19.93	20.04	145317	14.4171	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190614	38.63	38.7	37.83	37.84	11281546	35.2845	down	down	correct
TSN.US	Tyson Foods Inc	20190614	82.26	82.639	81.1269	81.91	3795299	77.2599	down	down	correct
TSQ.US	Townsquare Media Inc	20190614	5.06	5.1	5.05	5.05	9484	4.805	down	down	correct
TT.US	Trane Technologies plc	20190614	124.51	125.35	123.39	124.68	1037519	92.904	up	up	correct
TTC.US	The Toro Company	20190614	68.35	68.94	67.79	68.09	232120	65.8323	down	up	incorrect
TTE.US	TotalEnergies SE	20190614	52.87	53.18	52.737	53.18	2181675	45.3541	up	up	correct
TTI.US	TETRA Technologies Inc	20190614	1.55	1.57	1.51	1.52	312958	1.52	down	down	correct
TTM.US	Tata Motors Limited	20190614	11.75	11.77	11.56	11.59	1104737	11.59	down	up	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190614	14.1	14.14	13.7967	13.85	36797	47.713	down	down	correct
TU.US	TELUS Corporation	20190614	9.125	9.125	8.9775	9.055	1495062	15.577	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20190614	21.3	21.91	20.84	21.46	187286	21.46	up	up	correct
TUP.US	Tupperware Brands Corporation	20190614	20.62	20.69	20.16	20.19	369024	19.5821	down	down	correct
TV.US	Grupo Televisa S.A.B	20190614	9.18	9.18	8.9	8.94	2164419	8.8786	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190614	25.35	25.6	25.35	25.38	9063	23.7814	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190614	25.16	25.3372	25.16	25.18	10312	23.598	up	up	correct
TWI.US	Titan International Inc	20190614	4.16	4.32	4.08	4.24	338920	4.2096	up	up	correct
TWLO.US	Twilio Inc	20190614	140.76	141.28	138.59	140.17	2308799	140.17	down	down	correct
TWN.US	The Taiwan Fund Inc	20190614	16.39	16.64	16.31	16.31	27581	12.357	down	down	correct
TWO.US	Two Harbors Investment Corp	20190614	12.6	12.68	12.59	12.67	3087106	9.8476	up	up	correct
TWTR.US	Twitter Inc	20190614	36.36	36.49	36.04	36.15	7791057	36.15	down	down	correct
TX.US	Ternium S.A	20190614	23.77	23.86	22.055	22.16	696466	20.5953	down	down	correct
TXT.US	Textron Inc	20190614	49.58	49.75	49.07	49.45	1152022	49.2415	down	down	correct
TY.US	Tri	20190614	26.78	26.86	26.7122	26.8	38058	24.0654	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190614	22.54	22.6	22.22	22.24	84212	78.3205	down	down	correct
TYL.US	Tyler Technologies Inc	20190614	219.51	219.8078	217.5522	219.19	100908	219.19	down	up	incorrect
UA.US	Under Armour Inc	20190614	23.41	23.91	23.41	23.85	1609149	23.85	up	up	correct
UAA.US	Under Armour Inc	20190614	26.58	27.11	26.55	27.07	3584292	27.07	up	down	incorrect
UAN.US	CVR Partners LP	20190614	3.5748	3.62	3.55	3.57	15839	31.4834	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20190614	21.3	21.58	21.25	21.4	69378	18.9561	up	up	correct
UBER.US	Uber Technologies Inc	20190614	44.75	44.8	43.11	43.23	7902223	43.23	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20190614	17.19	17.2	16.9849	17.19	1004	15.137
UBS.US	UBS Group AG	20190614	11.55	11.57	11.49	11.54	2635181	10.5976	down	down	correct
UDR.US	UDR Inc	20190614	46.38	46.63	46.23	46.44	793751	42.703	up	up	correct
UE.US	Urban Edge Properties	20190614	17.56	17.6644	17.42	17.43	416643	15.6723	down	down	correct
UFI.US	Unifi Inc	20190614	18.72	18.86	18.54	18.57	37599	18.57	down	up	incorrect
UFS.US	Domtar Corporation	20190614	43.86	44.1	43.24	43.51	431498	41.1303	down	down	correct
UGI.US	UGI Corporation	20190614	52.82	53.25	52.53	53.05	633049	48.6832	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190614	105.59	106.58	103.2	103.94	122941	103.94	down	down	correct
UGP.US	Ultrapar Participações S.A	20190614	5.59	5.6	5.37	5.47	931993	5.1476	down	up	incorrect
UHS.US	Universal Health Services Inc	20190614	124.04	124.57	122.74	122.75	496719	121.5213	down	down	correct
UHT.US	Universal Health Realty Income Trust	20190614	85.82	89.74	85.82	88.16	53922	79.8011	up	up	correct
UI.US	Ubiquiti Inc	20190614	131.7	131.7	126.83	128.24	341747	125.9102	down	down	correct
UIS.US	Unisys Corporation	20190614	9.16	9.19	9.02	9.03	514880	9.03	down	up	incorrect
UL.US	Unilever PLC	20190614	62.28	62.68	62.27	62.61	490362	57.5869	up	up	correct
UMC.US	United Microelectronics Corporation	20190614	2.12	2.12	2.105	2.12	277598	1.875
UMH.US	UMH Properties Inc	20190614	13.33	13.57	13.27	13.34	235359	11.8804	up	up	correct
UNF.US	UniFirst Corporation	20190614	166.59	168.03	165.665	167.75	124340	165.7692	up	up	correct
UNFI.US	United Natural Foods Inc	20190614	10.76	10.85	10.2242	10.27	746709	10.27	down	up	incorrect
UNH.US	UnitedHealth Group Incorporated	20190614	244.72	246.1	242.79	245.37	2165579	236.0254	up	down	incorrect
UNM.US	Unum Group	20190614	33.19	33.19	32.58	33.05	1100558	29.1607	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20190614	25.98	25.98	25.901	25.963	9755	22.4172	down	down	correct
UNP.US	Union Pacific Corporation	20190614	167.5	167.66	164.82	166.99	3579612	158.5658	down	down	correct
UNVR.US	Univar Solutions Inc	20190614	21.29	21.56	20.955	21.16	2618768	21.16	down	down	correct
UPS.US	United Parcel Service Inc	20190614	101.85	101.89	100.65	101.62	1829527	94.7201	down	up	incorrect
URI.US	United Rentals Inc	20190614	123.44	123.61	120.94	122.87	684440	122.87	down	down	correct
USA.US	Liberty All	20190614	6.28	6.29	6.25	6.29	338613	4.8953	up	up	correct
USAC.US	USA Compression Partners LP	20190614	17.29	17.29	16.79	17.02	144834	12.1393	down	down	correct
USB.US	U.S. Bancorp	20190614	52.65	52.82	51.975	52.62	5665576	48.153	down	up	incorrect
USDP.US	USD Partners LP	20190614	10.8	10.822	10.7	10.71	21161	8.0325	down	down	correct
USFD.US	US Foods Holding Corp	20190614	37.02	37.16	36.41	36.46	732700	36.46	down	down	correct
USM.US	United States Cellular Corporation	20190614	44.64	44.64	43.02	43.74	141412	43.74	down	down	correct
USNA.US	USANA Health Sciences Inc	20190614	74.19	75.12	73.475	74.45	109728	74.45	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20190614	117.92	118.15	116.84	117.02	55593	114.534	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20190614	5.58	5.61	5.38	5.45	111682	5.45	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190614	25.3	25.39	25.22	25.35	150802	20.9883	up	up	correct
UTI.US	Universal Technical Institute Inc	20190614	3.35	3.35	3.21	3.28	23305	3.28	down	up	incorrect
UTL.US	Unitil Corporation	20190614	58.98	59.9	58.98	59.52	24677	55.02	up	down	incorrect
UVE.US	Universal Insurance Holdings Inc	20190614	29.25	29.39	28.78	28.95	142913	26.5806	down	down	correct
UVV.US	Universal Corporation	20190614	59.89	60.2593	59.01	59.03	103989	50.8407	down	down	correct
V.US	Visa Inc	20190614	169.77	170.64	168.84	169.66	4999905	167.072	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190614	97.31	98.58	96.105	97.75	188457	95.764	up	up	correct
VALE.US	Vale S.A.	20190614	13.31	13.33	13.05	13.12	17962170	10.4041	down	down	correct
VAPO.US	Vapotherm Inc	20190614	19.75	20.36	19.04	19.5	117148	19.5	down	down	correct
VATE.US	Innovate Corp	20190614	2.45	2.47	2.35	2.42	157732	2.42	down	down	correct
VBF.US	Invesco Bond Fund	20190614	18.72	18.79	18.69	18.69	11844	16.06	down	down	correct
VCIF.US	Vertical Capital Income Fund	20190614	7.85	7.9499	7.83	7.87	73179	6.5705	up	up	correct
VCRA.US	Vocera Communications Inc	20190614	29.97	30.65	29.8	30.33	234037	30.33	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20190614	12.52	12.62	12.52	12.6	27880	11.3154	up	down	incorrect
VEC.US	Vectrus Inc	20190614	37.99	38.39	37.02	37.27	60867	37.27	down	down	correct
VEDL.US	Vedanta Limited	20190614	9.7	9.76	9.67	9.67	359135	7.9977	down	up	incorrect
VEEV.US	Veeva Systems Inc	20190614	166.04	167.365	164.5	164.63	747841	164.63	down	up	incorrect
VER.US	VEREIT Inc	20190614	9.5	9.635	9.455	9.53	15478276	41.5089	up	down	incorrect
VET.US	Vermilion Energy Inc	20190614	20.4	20.55	19.87	19.94	564189	17.4958	down	down	correct
VFC.US	V.F. Corporation	20190614	86.89	87.52	86.33	87.26	1220858	81.9865	up	up	correct
VGI.US	Virtus Global Multi	20190614	12.6	12.6	12.51	12.56	24887	10.0365	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190614	12.46	12.48	12.44	12.45	58786	11.0371	down	down	correct
VGR.US	Vector Group Ltd	20190614	9.8	9.8271	9.1524	9.4571	1610299	7.5405	down	down	correct
VHC.US	VirnetX Holding Corp	20190614	6.39	6.4	6.2	6.2	176460	5.3181	down	down	correct
VHI.US	Valhi Inc	20190614	2.23	2.28	2.17	2.2	107568	24.7018	down	down	correct
VICI.US	VICI Properties Inc	20190614	22.48	22.75	22.48	22.73	1131965	19.6486	up	up	correct
VIIX.US	VelocityShares VIX Short	20190614	11.78	11.86	11.53	11.55	23039	57.75	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190614	7.69	7.78	7.66	7.69	8103676	7.69
VIV.US	Telefônica Brasil S.A	20190614	12.81	13	12.73	12.82	1786500	10.5386	up	up	correct
VKQ.US	Invesco Municipal Trust	20190614	12.24	12.29	12.23	12.24	72344	10.8538
VLO.US	Valero Energy Corporation	20190614	76.93	77.22	75.965	76.76	2084175	66.9057	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190614	9.65	9.82	9.6304	9.82	283608	9.82	up	up	correct
VLT.US	Invesco High Income Trust II	20190614	14.44	14.4638	14.44	14.4638	1556	11.6754	up	up	correct
VMC.US	Vulcan Materials Company	20190614	132.11	133.13	130.9	132.59	780922	129.5153	up	up	correct
VMI.US	Valmont Industries Inc	20190614	118.11	118.38	116.11	117.9	130660	114.139	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20190614	12.16	12.17	12.11	12.16	71511	10.7835
VNCE.US	Vince Holding Corp	20190614	12.8	13.86	12.8	13.1	41662	13.1	up	up	correct
VNE.US	Veoneer Inc	20190614	15.84	17	15.65	16.57	1728798	16.57	up	up	correct
VNO.US	Vornado Realty Trust	20190614	66.62	66.92	65.98	66.2	1215559	56.5178	down	up	incorrect
VNTR.US	Venator Materials PLC	20190614	5.38	5.38	5.09	5.1	668626	5.1	down	down	correct
VOC.US	VOC Energy Trust	20190614	4.48	4.5799	4.368	4.48	53728	3.3884
VOYA.US	Voya Financial Inc	20190614	53.98	54.36	53.37	54.18	555149	52.8619	up	up	correct
VPG.US	Vishay Precision Group Inc	20190614	37.6	37.6	37.02	37.02	40696	37.02	down	up	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190614	12.79	12.79	12.65	12.65	40420	11.2663	down	up	incorrect
VRS.US	Verso Corporation	20190614	18.41	18.44	17.66	18.15	504780	13.7076	down	down	correct
VRT.US	Vertiv Holdings Co	20190614	10.09	10.14	10.09	10.1	3270100	10.0907	up	down	incorrect
VRTV.US	Veritiv Corporation	20190614	19.43	19.55	18.71	18.9	78537	18.9	down	up	incorrect
VSH.US	Vishay Intertechnology Inc	20190614	15.69	15.7231	15.33	15.41	725894	14.6569	down	down	correct
VST.US	Vistra Corp	20190614	23.86	23.9	23.555	23.77	2875121	22.1188	down	down	correct
VSTO.US	Vista Outdoor Inc	20190614	8.29	8.33	8.09	8.12	325270	8.12	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190614	10.99	10.99	10.94	10.97	81312	8.9919	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190614	13.17	13.29	13.17	13.25	15523	11.8899	up	down	incorrect
VTOL.US	Bristow Group Inc	20190614	7.43	7.6	7.4	7.54	110410	22.62	up	up	correct
VTR.US	Ventas Inc	20190614	65.54	66.965	65.37	66.76	3743440	59.1932	up	down	incorrect
VVI.US	Viad Corp	20190614	65.23	66	64.92	65.62	84540	65.2115	up	down	incorrect
VVR.US	Invesco Senior Income Trust	20190614	4.16	4.1736	4.16	4.16	98565	3.4851
VVV.US	Valvoline Inc	20190614	19.19	19.32	18.98	19.16	850650	18.3141	down	down	correct
VZ.US	Verizon Communications Inc	20190614	57.68	58.56	57.52	58.28	11826643	52.3182	up	down	incorrect
W.US	Wayfair Inc	20190614	160.82	162.74	156.13	158.21	977522	158.21	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190614	68.85	69.05	67.88	68	1767663	66.9309	down	down	correct
WAL.US	Western Alliance Bancorporation	20190614	43.36	43.73	42.69	43.64	551583	41.639	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190614	25.6	25.63	25.58	25.63	7579	22.3283	up	up	correct
WAT.US	Waters Corporation	20190614	204.8	205	202.84	203.2	502881	203.2	down	down	correct
WBK.US	Westpac Banking Corporation	20190614	19.26	19.285	19.06	19.23	188937	17.4742	down	down	correct
WBS.US	Webster Financial Corporation	20190614	46.25	46.67	45.72	46.48	454878	42.133	up	up	correct
WBT.US	Welbilt Inc	20190614	16.11	16.13	15.675	16	1213413	16	down	down	correct
WCC.US	WESCO International Inc	20190614	48.49	48.565	47.53	47.93	519978	47.93	down	down	correct
WCN.US	Waste Connections Inc	20190614	93.7	94.55	93.1	94.46	457540	92.7175	up	up	correct
WD.US	Walker & Dunlop Inc	20190614	53.11	53.68	52.6055	53.43	88650	50.6371	up	down	incorrect
WEA.US	Western Asset Premier Bond Fund	20190614	13.88	13.91	13.8583	13.88	9451	11.9624
WEC.US	WEC Energy Group Inc	20190614	83.79	84.67	83.75	84.31	1470369	78.6286	up	up	correct
WEI.US	Weidai Ltd	20190614	9.3	9.3	9.3	9.3	105	9.3
WELL.US	Welltower Inc	20190614	82.2	83.25	82.2	82.28	2015811	74.5275	up	up	correct
WES.US	Western Midstream Partners LP	20190614	29.66	29.66	29.105	29.31	488818	22.6625	down	down	correct
WEX.US	WEX Inc	20190614	203.72	204.27	202.14	202.67	316875	202.67	down	down	correct
WF.US	Woori Financial Group Inc	20190614	35.56	35.6	35.04	35.6	26940	32.1166	up	up	correct
WFC.US	Wells Fargo & Company	20190614	45.31	45.79	44.84	45.59	16147536	42.3521	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190614	45.77	45.77	45.77	45.77	7900	44.4038
WGO.US	Winnebago Industries Inc	20190614	36.44	37.81	36.44	37.06	385448	36.2011	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190614	56.2	56.7	55.81	56.5	904400	54.5618	up	up	correct
WHD.US	Cactus Inc	20190614	31.87	32.4	31.05	31.12	351610	30.3051	down	down	correct
WHG.US	Westwood Holdings Group Inc	20190614	28.94	29.25	28.85	28.87	42389	23.9033	down	down	correct
WHR.US	Whirlpool Corporation	20190614	135.03	137.17	134.11	135.68	744077	125.8744	up	up	correct
WIA.US	Western Asset Inflation	20190614	11.3	11.34	11.3	11.31	50122	9.2263	up	up	correct
WIT.US	Wipro Limited	20190614	4.57	4.6	4.55	4.56	1190564	4.5337	down	down	correct
WIW.US	Western Asset Inflation	20190614	11.02	11.05	10.99	11.01	38068	9.6912	down	up	incorrect
WK.US	Workiva Inc	20190614	55.06	55.46	54.1901	54.79	166637	54.79	down	down	correct
WLK.US	Westlake Chemical Corporation	20190614	63.84	64.24	63.36	63.76	702848	61.2807	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20190614	24.61	24.65	24.44	24.55	22522	19.9412	down	down	correct
WM.US	Waste Management Inc	20190614	113.77	114.81	113.11	114.58	1345640	109.6631	up	up	correct
WMB.US	The Williams Companies Inc	20190614	27.43	27.43	26.745	26.99	4804986	22.5954	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190614	9.8	9.88	9.78	9.82	239315	8.0839	up	up	correct
WMK.US	Weis Markets Inc	20190614	37.58	38.03	37.39	37.49	69074	35.1238	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20190614	30.99	31.5	30.74	31.38	198244	30.8867	up	up	correct
WMT.US	Walmart Inc	20190614	108.78	109.5863	108.46	109.07	4525883	104.6133	up	up	correct
WNC.US	Wabash National Corporation	20190614	15.1	15.1	14.63	14.72	455772	13.8464	down	down	correct
WNS.US	WNS (Holdings) Limited	20190614	58.12	59	58	58.08	119360	58.08	down	down	correct
WOLF.US	Wolfspeed Inc	20190614	56.93	56.93	54.5	54.58	1808944	54.58	down	down	correct
WOR.US	Worthington Industries Inc	20190614	36.6	36.76	36	36.23	106148	34.1651	down	down	correct
WOW.US	WideOpenWest Inc	20190614	7.11	7.24	7.06	7.16	179222	7.16	up	down	incorrect
WPC.US	W. P. Carey Inc	20190614	85.34	85.995	85.17	85.5	457077	74.0315	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190614	23.16	23.31	22.62	22.99	1806448	22.2987	down	up	incorrect
WPP.US	WPP plc	20190614	60.88	60.9	60.32	60.57	97911	53.584	down	down	correct
WRB.US	W. R. Berkley Corporation	20190614	64.88	65.71	64.71	65.62	624487	61.9602	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20190614	27.54	27.73	27.41	27.42	404254	24.5037	down	down	correct
WRI.US	Weingarten Realty Investors	20190614	28.35	28.51	28.22	28.43	829055	25.0798	up	down	incorrect
WRK.US	WestRock Company	20190614	37.18	37.18	36	36.05	1651548	33.481	down	down	correct
WSM.US	Williams	20190614	61.05	61.71	60.63	61.27	1262649	57.9756	up	up	correct
WSO.US	Watsco Inc	20190614	164.29	164.29	161.79	163.44	152290	150.07	down	down	correct
WSR.US	Whitestone REIT	20190614	12.76	12.78	12.61	12.71	151451	10.8092	down	down	correct
WST.US	West Pharmaceutical Services Inc	20190614	122.01	122.79	120.62	120.68	169980	119.7793	down	down	correct
WTI.US	W&T Offshore Inc	20190614	4.53	4.72	4.37	4.4	2051764	4.4	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190614	1012	1024.5	1009.66	1018	18157	1015.8953	up	up	correct
WTRG.US	Essential Utilities Inc	20190614	40.81	41.635	40.71	41.58	850214	39.3908	up	up	correct
WTRU.US	Aqua America Inc	20190614	56.79	57.55	56.48	57.55	7500	50.5808	up	up	correct
WTS.US	Watts Water Technologies Inc	20190614	89.6	89.6	88.26	88.28	68903	86.4419	down	down	correct
WTTR.US	Select Energy Services Inc	20190614	11.76	11.76	11.44	11.45	416429	11.45	down	down	correct
WU.US	The Western Union Company	20190614	20.04	20.14	19.89	20.09	2756484	18.1974	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20190614	75.25	75.33	73.8	74.54	672988	72.7911	down	down	correct
WWW.US	Wolverine World Wide Inc	20190614	27.77	28.06	27.52	27.87	460206	26.8682	up	up	correct
WY.US	Weyerhaeuser Company	20190614	25.41	26.16	25.36	25.71	6294435	23.8651	up	up	correct
X.US	United States Steel Corporation	20190614	14.19	14.19	13.665	13.78	8590246	13.5612	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190614	9.44	9.5496	9.3962	9.44	40560	7.1778
XHR.US	Xenia Hotels & Resorts Inc	20190614	21.5	21.72	21.11	21.13	453376	19.7823	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190614	4.44	4.5	4.41	4.49	67325	3.9908	up	up	correct
XOM.US	Exxon Mobil Corporation	20190614	74.68	74.81	74.23	74.35	8575907	63.3028	down	down	correct
XPO.US	XPO Logistics Inc	20190614	57.3133	57.3133	55.734	56.7136	616705	33.0114	down	down	correct
XPRO.US	Frank’s International NV	20190614	37.74	37.92	35.52	35.64	141700	35.64	down	down	correct
XYF.US	X Financial	20190614	3.71	3.89	3.71	3.8	54758	11.4	up	up	correct
XYL.US	Xylem Inc	20190614	80.94	81.27	79.79	81.08	503939	78.7854	up	up	correct
Y.US	Alleghany Corporation	20190614	687.64	693.3	684	690.85	148087	676.1266	up	up	correct
YELP.US	Yelp Inc	20190614	32.33	32.33	31.62	31.72	566228	31.72	down	down	correct
YETI.US	YETI Holdings Inc	20190614	27.27	27.7093	26.8805	27	1149675	27	down	down	correct
YEXT.US	Yext Inc	20190614	20.46	20.63	20.31	20.45	714580	20.45	down	down	correct
YPF.US	YPF Sociedad Anónima	20190614	17.15	17.47	16.94	17	1661064	16.8691	down	down	correct
YRD.US	Yiren Digital Ltd	20190614	14.71	14.71	13.53	13.61	198264	13.61	down	down	correct
YUM.US	Yum! Brands Inc	20190614	109.18	110.12	109.1008	109.79	1088315	105.1072	up	down	incorrect
YUMC.US	Yum China Holdings Inc	20190614	41.03	41.58	41	41.16	1245500	40.4061	up	down	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20190614	119.81	120.1	116.87	117.45	1326489	115.1415	down	down	correct
ZEN.US	Zendesk Inc	20190614	87.68	87.77	85.83	86.81	1204629	86.81	down	up	incorrect
ZEPP.US	Zepp Health Corporation	20190614	9.71	9.7462	9.1	9.19	244518	9.19	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20190614	32	32.07	31.8	31.83	29098	31.542	down	up	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20190614	18.47	18.65	18.4	18.61	3011754	18.2551	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190614	11.25	11.3	11.23	11.29	35065	8.9499	up	down	incorrect
ZTS.US	Zoetis Inc	20190614	109.72	111.45	109.51	110.79	1790097	109.2572	up	up	correct
ZUO.US	Zuora Inc	20190614	14.8	14.85	14.4	14.73	1297230	14.73	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20190614	28.61	28.7	28.04	28.55	313700	28.0998	down	up	incorrect
ZYME.US	Zymeworks Inc	20190614	20.52	20.96	20.283	20.5	86640	20.5	down	down	correct