CollectAI

close-nyse_stocks

2019/06/18

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190618	70.8	72.22	70.57	71.91	2350398	70.5857	up	up	correct
AA.US	Alcoa Corporation	20190618	22.03	23.09	21.68	22.54	4551096	22.4909	up	up	correct
AAIC.US	PC	20190618	21.6	21.79	21.51	21.58	12491	16.6621	down	down	correct
AAP.US	Advance Auto Parts Inc	20190618	152.42	155.05	152.32	154.83	1194778	151.0902	up	up	correct
AAT.US	American Assets Trust Inc	20190618	47.7	47.81	46.6003	46.96	648828	43.5592	down	down	correct
AB.US	AllianceBernstein Holding L.P	20190618	29.13	29.55	29.0465	29.34	148782	23.6493	up	up	correct
ABB.US	ABB Ltd	20190618	18.92	19.19	18.9	19.15	1616830	17.829	up	down	incorrect
ABBV.US	AbbVie Inc	20190618	78.88	79.2	77.01	78.25	5433470	68.6875	down	down	correct
ABC.US	AmerisourceBergen Corporation	20190618	85.94	87.1	85.14	85.45	915502	81.9228	down	up	incorrect
ABEV.US	Ambev S.A	20190618	4.6	4.7	4.6	4.69	16551619	4.2654	up	up	correct
ABG.US	Asbury Automotive Group Inc	20190618	81.03	82.9	81.03	82.73	125776	82.73	up	up	correct
ABM.US	ABM Industries Incorporated	20190618	40.39	40.63	39.77	39.88	212302	37.9656	down	down	correct
ABT.US	Abbott Laboratories	20190618	82.45	83.59	81.9227	83.42	6252980	80.2517	up	up	correct
AC.US	Associated Capital Group Inc	20190618	35.38	36.41	34.59	35.67	14278	35.0293	up	down	incorrect
ACA.US	Arcosa Inc	20190618	35.76	36.68	35.76	36.21	349651	35.8147	up	up	correct
ACC.US	American Campus Communities Inc	20190618	47.58	47.8	46.75	47.04	343058	42.1263	down	down	correct
ACCO.US	ACCO Brands Corporation	20190618	7.7	7.975	7.67	7.94	1477902	7.2879	up	up	correct
ACEL.US	WS	20190618	10.36	10.45	10.35	10.4	585411	8.9885	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20190618	8.84	9.05	8.82	9.05	67494	9.05	up	up	correct
ACM.US	AECOM	20190618	35.4	36	35.4	35.82	1997741	35.82	up	up	correct
ACN.US	Accenture plc	20190618	184.99	185.6679	184.29	184.5	1972568	178.6005	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190618	15.26	15.34	15.16	15.28	127983	11.6536	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190618	22.94	23.21	22.94	23.11	31886	16.0063	up	up	correct
ADM.US	Archer	20190618	41.07	41.72	41	41.2	3242846	38.2329	up	up	correct
ADNT.US	Adient plc	20190618	21.05	22	20.91	21.44	1581100	21.44	up	up	correct
ADT.US	ADT Inc	20190618	6.38	6.525	6.235	6.26	2352782	5.5223	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20190618	15.27	15.3632	15.27	15.35	160844	11.4544	up	down	incorrect
AEE.US	Ameren Corporation	20190618	76.74	76.8	75.48	76.43	1426239	71.6074	down	down	correct
AEG.US	Aegon N.V	20190618	4.7	4.78	4.7	4.76	683299	4.2889	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20190618	47.88	48.1	47.24	47.76	1546774	45.708	down	down	correct
AENZ.US	Aenza S.A.A	20190618	3.37	3.38	3.17	3.34	62655	3.34	down	down	correct
AEO.US	American Eagle Outfitters Inc	20190618	17.99	18.35	17.61	17.67	5418971	16.3172	down	up	incorrect
AER.US	AerCap Holdings N.V	20190618	48.71	50.19	48.71	49.88	1511700	49.88	up	up	correct
AES.US	The AES Corporation	20190618	17.01	17.03	16.75	16.84	4057109	15.6388	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190618	13.4	13.42	13.38	13.38	90804	12.4621	down	down	correct
AFG.US	American Financial Group Inc	20190618	103.48	104.205	102.8	103.34	239104	77.7209	down	up	incorrect
AFGB.US	American Financial Group Inc	20190618	26.28	26.3	26.06	26.16	18059	23.4711	down	down	correct
AFI.US	Armstrong Flooring Inc	20190618	10.67	11.06	10.54	10.77	427109	10.77	up	up	correct
AFL.US	Aflac Incorporated	20190618	54.71	55.305	54.635	54.92	2554899	51.621	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190618	14.84	14.8927	14.77	14.77	78553	12.341	down	up	incorrect
AG.US	First Majestic Silver Corp	20190618	6.82	6.86	6.655	6.73	2457664	6.7224	down	up	incorrect
AGCO.US	AGCO Corporation	20190618	73.4	75.06	73.14	74.64	496817	71.3253	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190618	9.43	9.4999	9.42	9.43	61740	7.7826
AGI.US	Alamos Gold Inc	20190618	5.61	5.74	5.42	5.46	3387489	5.3223	down	down	correct
AGO.US	Assured Guaranty Ltd	20190618	42.6	42.84	42.39	42.66	652328	40.4299	up	up	correct
AGR.US	Avangrid Inc	20190618	51.6	51.6	50.53	50.87	395899	46.5245	down	down	correct
AGRO.US	Adecoagro S.A	20190618	6.78	6.96	6.74	6.92	166334	6.92	up	up	correct
AGS.US	PlayAGS Inc	20190618	19.26	19.73	19.04	19.17	345469	19.17	down	down	correct
AGX.US	Argan Inc	20190618	41.52	42.2	41.34	41.64	101739	37.6544	up	down	incorrect
AHH.US	PA	20190618	25.9	26.15	25.9	26.15	22446	22.3657	up	up	correct
AHT.US	PI	20190618	22.53	22.53	22.0006	22.27	28164	19.6251	down	up	incorrect
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190618	24.52	24.6	24.5	24.5	2011	20.5835	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20190618	14.66	14.68	14.58	14.58	33141	12.0976	down	up	incorrect
AIG.US	PA	20190618	25.99	26.04	25.88	26	83664	22.7288	up	up	correct
AIN.US	Albany International Corp	20190618	76.49	78.66	76.49	78.5	178216	76.2199	up	up	correct
AIR.US	AAR Corp	20190618	32.68	33.72	32.68	33.24	233089	32.9388	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190618	56.76	58	56.56	57.13	146354	54.5924	up	up	correct
AIV.US	Apartment Investment and Management Company	20190618	5.5567	5.5793	5.4535	5.4922	789108	5.0031	down	up	incorrect
AIZ.US	Assurant Inc	20190618	106.77	108	106.43	107.39	540165	102.7901	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20190618	86.32	86.61	85.63	86.04	850824	82.6764	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190618	41	42.02	40.8645	41.65	675638	37.5311	up	up	correct
AJX.US	Great Ajax Corp	20190618	13.23	13.305	13.12	13.23	54789	10.9151
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190618	25.85	25.86	25.56	25.6877	13787	21.3324	down	down	correct
AKO.US	B	20190618	20.864	21.04	20.74	20.74	776	18.3379	down	up	incorrect
AKR.US	Acadia Realty Trust	20190618	28.77	28.99	28.5	28.64	379525	26.5735	down	down	correct
AL.US	PA	20190618	26.65	26.7041	26.42	26.64	22417	22.9246	down	down	correct
ALB.US	Albemarle Corporation	20190618	71.84	72.47	70.73	70.77	1230159	68.2818	down	down	correct
ALC.US	Alcon AG	20190618	58.6	59.16	58.47	58.5	1129233	58.3304	down	down	correct
ALE.US	ALLETE Inc	20190618	84.98	85.06	83.7	84.39	99470	76.9222	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20190618	23.84	24.16	23.73	23.92	154714	22.3313	up	down	incorrect
ALG.US	Alamo Group Inc	20190618	98.78	100.86	98.28	100.23	46661	99.1479	up	up	correct
ALIN.US	PE	20190618	17.31	17.31	16.64	16.64	10760	13.3191	down	down	correct
ALK.US	Alaska Air Group Inc	20190618	62.7	63.63	62.51	62.94	673005	61.9127	up	up	correct
ALL.US	The Allstate Corporation	20190618	101.3	102.05	101.07	101.87	1467333	96.2212	up	up	correct
ALLE.US	Allegion plc	20190618	105.5	106.95	104.91	106.15	620993	103.2167	up	up	correct
ALLY.US	PA	20190618	26.38	26.45	26.33	26.36	131639	26.36	down	down	correct
ALP.US	PQ	20190618	25.61	25.67	25.44	25.53	25562	22.701	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20190618	44.37	45.16	44.33	44.79	1274400	42.8435	up	up	correct
ALV.US	Autoliv Inc	20190618	65.43	68.42	65.32	66.9	788250	63.7025	up	up	correct
ALX.US	Alexander's Inc	20190618	386.08	389.2	377.31	383.5	27708	327.5572	down	down	correct
AM.US	Antero Midstream Corporation	20190618	11.8	12.06	11.78	11.93	3466700	7.9669	up	up	correct
AMBC.US	Ambac Financial Group Inc	20190618	15.11	16.05	15.11	15.91	479367	15.91	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190618	11.27	11.42	11.19	11.41	1867113	10.8871	up	up	correct
AMCR.US	Amcor plc	20190618	10.73	10.8	10.66	10.8	6940300	9.703	up	down	incorrect
AME.US	AMETEK Inc	20190618	85.08	86.66	84.93	86.51	1325784	85.0722	up	up	correct
AMG.US	Affiliated Managers Group Inc	20190618	87.92	89.73	87.33	87.57	784201	86.5117	down	up	incorrect
AMH.US	PH	20190618	25.94	25.94	25.814	25.86	35250	22.3634	down	down	correct
AMN.US	AMN Healthcare Services Inc	20190618	52.75	53.63	52.04	53.11	446088	53.11	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190618	14.4519	14.4519	14.4519	14.4519	194	13.4047
AMP.US	Ameriprise Financial Inc	20190618	148.2	152.59	147.49	150.04	1027654	141.6934	up	up	correct
AMPY.US	Amplify Energy Corp	20190618	5.62	6.26	5.62	6.1	179087	6.1	up	down	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20190618	53.6	54.79	52.69	53.06	147060	53.06	down	down	correct
AMRC.US	Ameresco Inc	20190618	14.17	14.46	14.15	14.19	81987	14.19	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190618	6.98	7.28	6.89	7	724750	7	up	down	incorrect
AMT.US	American Tower Corporation (REIT)	20190618	214.3	215.96	213.33	214.39	1696551	204.4997	up	down	incorrect
AMX.US	América Móvil S.A.B. de C.V	20190618	14.55	14.65	14.465	14.63	1306609	13.5786	up	down	incorrect
AN.US	AutoNation Inc	20190618	41.91	42.42	41.79	42.12	517299	42.12	up	up	correct
ANET.US	Arista Networks Inc	20190618	241.3	247.25	241.3	242.06	2744468	60.515	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190618	16.14	16.6	15.71	15.75	3358215	15.131	down	down	correct
ANH.US	PC	20190618	25.5306	25.59	25.5306	25.56	3283	21.9261	up	up	correct
ANTM.US	Anthem Inc	20190618	288.37	290.1895	286.5	288.33	1829538	279.3983	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190618	8.2	8.27	8.1801	8.21	320475	6.739	up	up	correct
AON.US	Aon plc	20190618	189.57	190.87	188.77	190.13	657722	186.0657	up	up	correct
AOS.US	A. O. Smith Corporation	20190618	45.67	46.3261	45.18	45.25	2038827	43.1545	down	down	correct
AP.US	Ampco	20190618	3.92	4.165	3.86	3.95	37680	3.95	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20190618	26.38	27.09	26.38	27.02	455791	21.6671	up	up	correct
APD.US	Air Products and Chemicals Inc	20190618	218.38	219.77	217.09	218.92	941697	207.5379	up	up	correct
APH.US	Amphenol Corporation	20190618	93.39	94.43	93.07	94.1	5106772	45.9265	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190618	16.04	16.2899	16.01	16.11	1558584	15.1752	up	up	correct
APO.US	PB	20190618	25.94	25.9861	25.84	25.84	20455	22.271	down	down	correct
APRN.US	Blue Apron Holdings Inc	20190618	8.31	8.58	6.92	7.12	1068498	7.12	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20190618	15.32	15.41	15.02	15.03	264644	12.3064	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20190618	12.23	12.26	12.18	12.23	215889	10.9771
AQNA.US	AQNA	20190618	26.62	26.685	26.58	26.61	20845	22.6943	down	down	correct
AQNB.US	AQNB	20190618	25.64	25.69	25.6	25.65	38500	22.2532	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20190618	12.79	13.6	12.79	13.35	489602	13.35	up	down	incorrect
AR.US	Antero Resources Corporation	20190618	5.76	5.93	5.65	5.72	9837478	5.72	down	down	correct
ARC.US	ARC Document Solutions Inc	20190618	2.1	2.1407	2.08	2.08	94016	1.9735	down	up	incorrect
ARCH.US	Arch Resources Inc	20190618	89.69	92.76	89.18	90.4	175423	88.1499	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20190618	6.95	7.105	6.895	6.97	732688	6.538	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190618	15.18	15.18	15.03	15.03	84233	12.1291	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20190618	150.06	150.915	147.54	148.74	1126683	139.3569	down	down	correct
ARES.US	Ares Management Corporation	20190618	27.64	27.85	27.26	27.29	1609798	24.9458	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190618	25.4059	25.48	25.4059	25.47	17527	21.7417	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20190618	75.61	76.25	75.13	75.23	122305	70.6199	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190618	18.75	18.86	18.72	18.79	900890	14.0145	up	up	correct
ARL.US	American Realty Investors Inc	20190618	12.64	12.95	12.64	12.95	1067	12.95	up	up	correct
ARLO.US	Arlo Technologies Inc	20190618	3.95	4.04	3.83	3.89	670718	3.89	down	down	correct
ARMK.US	Aramark	20190618	34.9	35.43	34.795	34.86	1228366	33.7405	down	down	correct
AROC.US	Archrock Inc	20190618	9.3	9.49	9.24	9.45	727293	7.8551	up	up	correct
ARW.US	Arrow Electronics Inc	20190618	67.71	69.3	67.41	68.61	566877	68.61	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190618	10.74	10.779	10.57	10.68	98309	10.649	down	down	correct
ASC.US	Ardmore Shipping Corporation	20190618	6.49	6.64	6.47	6.54	259692	6.4865	up	up	correct
ASG.US	Liberty All	20190618	5.75	5.85	5.74	5.79	120588	4.5511	up	up	correct
ASGN.US	ASGN Incorporated	20190618	57	57.86	56.86	57.45	224511	57.45	up	down	incorrect
ASH.US	Ashland Global Holdings Inc	20190618	77.77	78.4	77.32	77.79	469097	75.0949	up	up	correct
ASIX.US	AdvanSix Inc	20190618	26.43	26.8	26.2	26.48	91350	26.4111	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190618	6.08	6.1	5.7	6.02	75398	6.02	down	up	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190618	167.35	170.33	166.805	167.99	35997	164.297	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20190618	3.62	3.72	3.62	3.7	1507259	3.3485	up	up	correct
ATCO.US	PI	20190618	24.95	24.95	24.7	24.78	21057	20.2461	down	down	correct
ATEN.US	A10 Networks Inc	20190618	6.48	6.55	6.445	6.49	385456	6.4704	up	up	correct
ATGE.US	Adtalem Global Education Inc	20190618	45.5	46.02	44.89	45.11	239236	45.11	down	up	incorrect
ATHM.US	Autohome Inc	20190618	86.13	91.2	85.58	89.3	962113	87.7166	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20190618	23.69	24.98	23.56	24.71	1071728	24.71	up	up	correct
ATKR.US	Atkore Inc	20190618	25.26	25.72	25.26	25.59	172551	25.59	up	up	correct
ATO.US	Atmos Energy Corporation	20190618	105.48	105.51	103.87	104.68	550754	99.3554	down	down	correct
ATR.US	AptarGroup Inc	20190618	120.59	120.7	119.38	119.49	208300	116.0371	down	up	incorrect
ATTO.US	Atento S.A	20190618	2.43	2.5	2.381	2.44	362656	12.2661	up	up	correct
ATUS.US	Altice USA Inc	20190618	23.52	24.04	23.46	23.85	6919233	23.85	up	up	correct
AU.US	AngloGold Ashanti Limited	20190618	16.03	16.04	15.41	15.58	3701033	15.0947	down	up	incorrect
AUD.US	Audacy Inc	20190618	6.06	6.13	5.94	5.94	1712504	5.8302	down	down	correct
AUST.US	Austin Gold Corp.	20190618	17.13	17.13	17.13	17.13	2330	17.13
AUY.US	Yamana Gold Inc	20190618	2.13	2.23	2.12	2.21	23358141	2.119	up	up	correct
AVA.US	Avista Corporation	20190618	44.11	44.26	43.78	44.06	395557	39.955	down	up	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20190618	7.41	7.64	7.41	7.59	48886	6.6309	up	up	correct
AVB.US	AvalonBay Communities Inc	20190618	210.66	211.75	207.02	208.62	639471	192.7255	down	down	correct
AVD.US	American Vanguard Corporation	20190618	14.12	14.57	14.12	14.35	92129	14.1872	up	up	correct
AVK.US	Advent Convertible and Income Fund	20190618	14.67	14.8116	14.67	14.67	87399	11.267
AVLR.US	Avalara Inc	20190618	70.14	71.88	70	71.01	1252528	70.3416	up	up	correct
AVNS.US	Avanos Medical Inc	20190618	43.98	44.7	43.81	44.32	194777	44.32	up	up	correct
AVNT.US	Avient Corporation	20190618	28.63	29.61	28.63	29.36	671463	27.6387	up	up	correct
AVTR.US	PA	20190618	18.66	18.93	18.38	18.8	2135577	12.7344	up	up	correct
AVY.US	Avery Dennison Corporation	20190618	110.8	111.3	110.18	110.54	432137	106.0387	down	down	correct
AVYA.US	Avaya Holdings Corp	20190618	12.24	12.67	12.16	12.35	1174637	12.35	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20190618	11.65	11.72	11.65	11.71	168375	9.8715	up	down	incorrect
AWI.US	Armstrong World Industries Inc	20190618	94.95	97.26	94.13	96.95	507700	94.7091	up	down	incorrect
AWK.US	American Water Works Company Inc	20190618	118.23	118.23	115.85	116.64	828456	112.263	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190618	6.39	6.4	6.34	6.36	525508	5.1108	down	down	correct
AWR.US	American States Water Company	20190618	73.97	73.97	72.705	73.36	165943	70.5109	down	down	correct
AX.US	Axos Financial Inc	20190618	27.74	28.56	27.73	28.1	240444	28.1	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190618	11.45	11.87	11.44	11.75	1252852	11.75	up	up	correct
AXP.US	American Express Company	20190618	122.81	125.05	122.21	123.43	2729179	119.0388	up	up	correct
AXR.US	AMREP Corporation	20190618	5.12	5.17	5.0866	5.17	32010	5.17	up	up	correct
AXS.US	PE	20190618	25.1	25.15	25.01	25.14	57201	21.9064	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190618	25.93	26.13	25.76	25.82	1542000	25.82	down	down	correct
AYI.US	Acuity Brands Inc	20190618	133.8	136.745	133.605	134.5	352845	133.0784	up	up	correct
AYX.US	Alteryx Inc	20190618	107.63	109.5014	106.15	106.36	1055968	106.36	down	up	incorrect
AZO.US	AutoZone Inc	20190618	1128.55	1135.23	1123.87	1126	279480	1126	down	down	correct
AZRE.US	Azure Power Global Limited	20190618	10.83	11.16	10.83	11.16	26155	11.16	up	up	correct
AZUL.US	Azul S.A	20190618	34.31	35.6	34.13	35	531266	35	up	up	correct
AZZ.US	AZZ Inc	20190618	43.72	44.57	43.34	43.63	122082	41.8574	down	down	correct
B.US	Barnes Group Inc	20190618	53.19	54.12	53.15	53.23	173752	51.4484	up	down	incorrect
BA.US	The Boeing Company	20190618	357.61	374.65	357.6	373.96	9199161	367.2994	up	up	correct
BABA.US	Alibaba Group Holding Limited	20190618	162.89	169.11	161.95	165.51	35754832	165.51	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190618	14.37	14.41	14.28	14.28	21085	13.1333	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190618	65.63	65.81	65.05	65.2	713050	62.6675	down	down	correct
BAK.US	Braskem S.A	20190618	17.32	18.45	17.31	18.34	118123	15.6317	up	up	correct
BALY.US	Bally's Corporation	20190618	30.6	30.86	30.21	30.38	126663	30.38	down	down	correct
BAM.US	Brookfield Asset Management Inc	20190618	47.1843	47.8197	47.095	47.6311	2421814	30.8417	up	up	correct
BANC.US	PE	20190618	26.35	26.3815	26.17	26.26	17375	22.1595	down	down	correct
BAP.US	Credicorp Ltd	20190618	219.55	221.22	218.3	220.25	367819	194.2264	up	up	correct
BAX.US	Baxter International Inc	20190618	79.61	80.63	79.13	80.56	3411760	78.1462	up	up	correct
BB.US	BlackBerry Limited	20190618	8.65	8.76	8.6444	8.72	3034487	8.72	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20190618	11.13	11.59	11.1268	11.26	890036	11.26	up	up	correct
BBD.US	Banco Bradesco S.A	20190618	7.6942	7.8099	7.686	7.7025	13901411	6.7066	up	up	correct
BBDC.US	Barings BDC Inc	20190618	9.9	9.97	9.8501	9.88	91507	8.2392	down	down	correct
BBDO.US	Banco Bradesco S.A	20190618	8.35	8.38	8.35	8.35	2921	7.3891
BBK.US	BlackRock Municipal Bond Trust	20190618	14.77	14.82	14.74	14.74	19137	13.5192	down	down	correct
BBL.US	BHP Group	20190618	49.03	49.64	48.96	49.59	1093685	40.9557	up	down	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20190618	23.39	23.4296	23.21	23.25	226824	20.2624	down	down	correct
BBU.US	Brookfield Business Partners L.P	20190618	38.17	39.11	38.17	38.735	11819	38.1112	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190618	5.44	5.52	5.44	5.48	2656955	4.9296	up	up	correct
BBW.US	Build	20190618	5.95	6.05	5.85	5.86	300011	5.5183	down	down	correct
BBWI.US	Bath Body Works Inc	20190618	18.2892	18.9438	18.2488	18.4751	5153855	17.3553	up	up	correct
BBY.US	Best Buy Co. Inc	20190618	66.94	69.71	66.72	68.65	3482585	64.3129	up	up	correct
BC.US	PC	20190618	26.08	26.11	25.954	26.08	14317	22.7714
BCC.US	Boise Cascade Company	20190618	25.33	26.04	25.3	25.36	222201	21.5945	up	up	correct
BCE.US	BCE Inc	20190618	44.58	45.27	44.57	45.03	748046	39.1072	up	up	correct
BCH.US	Banco de Chile	20190618	28.38	28.6183	28.37	28.5	30342	26.2935	up	down	incorrect
BCO.US	The Brink's Company	20190618	82.48	83.84	82.47	82.97	242649	80.7923	up	up	correct
BCS.US	Barclays PLC	20190618	7.53	7.63	7.52	7.6	2296132	7.049	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190618	7.82	7.96	7.82	7.95	320345	6.8244	up	up	correct
BDC.US	Belden Inc	20190618	58.73	60.5	58.35	59.58	251834	58.9234	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190618	8.63	8.677	8.62	8.63	335353	6.9426
BDN.US	Brandywine Realty Trust	20190618	15.59	15.69	15.28	15.29	1662413	13.1242	down	up	incorrect
BDX.US	Becton Dickinson and Company	20190618	235.22	237.53	235.22	236.56	875249	228.8697	up	up	correct
BE.US	Bloom Energy Corporation	20190618	11.89	12.17	11.804	12.07	924998	12.07	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190618	9.9	10.24	9.83	9.95	78169	6.4219	up	up	correct
BEN.US	Franklin Resources Inc	20190618	33.05	33.7	32.94	33.52	3147433	30.1042	up	up	correct
BERY.US	Berry Global Group Inc	20190618	51.1	52.46	50.97	51.44	1364904	51.44	up	up	correct
BEST.US	BEST Inc	20190618	4.65	4.91	4.62	4.84	558800	4.84	up	up	correct
BF.US	B	20190618	55.29	55.29	54.005	54.22	1369549	53.3972	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190618	140.5	140.5	139.36	139.52	132700	139.52	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20190618	13.99	13.99	13.81	13.83	187536	12.2952	down	up	incorrect
BFS.US	Saul Centers Inc	20190618	57.41	57.81	57.04	57.42	23633	50.1986	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190618	13.16	13.2	13.15	13.17	88206	12.0109	up	up	correct
BG.US	Bunge Limited	20190618	57.72	58.13	57.6	57.98	2046000	53.2403	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190618	18.12	18.21	18.05	18.12	65234	14.2597
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190618	9.275	9.35	9.2701	9.31	14450	2.298	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20190618	11.31	11.46	11.31	11.41	94076	9.5418	up	up	correct
BGS.US	B&G Foods Inc	20190618	22.84	22.88	22.46	22.75	701877	18.6317	down	up	incorrect
BGSF.US	BGSF Inc	20190618	17.85	18.2	16.28	17.22	236722	15.6251	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20190618	12.37	12.4011	12.32	12.33	63470	10.3813	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190618	5.45	5.47	5.42	5.43	345848	4.5853	down	down	correct
BH.US	Biglari Holdings Inc	20190618	101.48	103.5	99.1	99.16	9380	99.16	down	down	correct
BHC.US	Bausch Health Companies Inc	20190618	22.04	22.81	21.92	22.44	2145205	22.44	up	up	correct
BHE.US	Benchmark Electronics Inc	20190618	23.63	24.045	23.585	23.99	202766	22.5255	up	down	incorrect
BHK.US	BlackRock Core Bond Trust	20190618	13.75	13.86	13.74	13.81	157197	12.0658	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190618	30.21	30.79	29.98	30.55	181535	28.1335	up	up	correct
BHP.US	BHP Group	20190618	55.79	56.475	55.68	56.37	1405344	47.632	up	up	correct
BHR.US	PD	20190618	10.13	10.23	9.78	9.99	291040	2.6298	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190618	16.95	17.01	16.6	16.77	10266	15.4468	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190618	40.48	46	40.41	43.82	8080144	43.82	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20190618	11	11.0601	10.965	11.03	135467	10.0793	up	up	correct
BIG.US	Big Lots Inc	20190618	29.55	30.1273	29.37	29.67	1107706	27.0015	up	up	correct
BIO.US	Bio	20190618	304.3	308.96	303	307.21	208745	307.21	up	down	incorrect
BIT.US	BlackRock Multi	20190618	17.09	17.14	17.06	17.06	60137	13.6756	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190618	24.95	25.3	24.81	25.11	1173073	25.11	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20190618	43.56	44.21	43.175	43.24	10901943	40.2244	down	down	correct
BKD.US	Brookdale Senior Living Inc	20190618	6.65	6.65	6.51	6.57	1059484	6.57	down	down	correct
BKE.US	The Buckle Inc	20190618	16.77	17.33	16.77	17.17	480182	12.2977	up	up	correct
BKH.US	Black Hills Corporation	20190618	78.47	78.65	77.14	78.34	239021	72.1633	down	down	correct
BKI.US	Black Knight Inc	20190618	60.42	60.76	60	60.26	671014	60.26	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190618	14.85	14.85	14.79	14.79	57362	13.1913	down	down	correct
BKT.US	BlackRock Income Trust Inc	20190618	6.04	6.06	6.04	6.05	159032	5.1607	up	up	correct
BKU.US	BankUnited Inc	20190618	32.6	33.13	32.45	32.96	792150	30.5629	up	up	correct
BLD.US	TopBuild Corp	20190618	79.86	80.33	78.05	78.44	348088	78.44	down	down	correct
BLDR.US	Builders FirstSource Inc	20190618	15.37	15.74	15.125	15.31	663989	15.31	down	up	incorrect
BLE.US	BlackRock Municipal Income Trust II	20190618	14.55	14.58	14.45	14.54	82627	12.9022	down	down	correct
BLK.US	BlackRock Inc	20190618	443.32	456.105	442.4	449.31	535435	423.3309	up	up	correct
BLL.US	Ball Corporation	20190618	65.85	66.99	65.4	66.45	2167896	65.1651	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190618	14.98	15.03	14.97	14.97	84931	12.4365	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190618	20.39	20.84	20.39	20.63	48041	17.1975	up	up	correct
BMA.US	Banco Macro S.A	20190618	66.44	68.62	66.24	67.56	498887	67.56	up	up	correct
BME.US	BlackRock Health Sciences Trust	20190618	37.94	38.29	37.74	37.98	31780	33.028	up	up	correct
BMI.US	Badger Meter Inc	20190618	57.4	57.76	57.13	57.45	116671	56.1071	up	up	correct
BML.US	PL	20190618	21.6287	21.65	21.5965	21.6	31352	19.4242	down	down	correct
BMO.US	Bank of Montreal	20190618	74.26	75.29	74.26	75.14	351241	67.1552	up	up	correct
BMY.US	Bristol	20190618	48.28	48.68	47.71	47.79	11523660	44.1709	down	down	correct
BNED.US	Barnes & Noble Education Inc	20190618	3.36	3.45	3.3	3.3	296689	3.3	down	down	correct
BNS.US	The Bank of Nova Scotia	20190618	52.89	53.33	52.85	53.18	429345	46.5556	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20190618	13.5	13.57	13.48	13.56	7704	12.1192	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190618	10.47	10.5	10.44	10.46	160819	8.9435	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20190618	34.19	34.62	33.3	33.81	1223555	33.81	down	down	correct
BOX.US	Box Inc	20190618	18.29	18.52	18.25	18.27	2141390	18.27	down	down	correct
BP.US	BP p.l.c	20190618	40.93	41.2758	40.87	41.08	4091975	35.0664	up	up	correct
BPMP.US	BP Midstream Partners LP	20190618	15.23	15.35	14.88	15.05	257253	11.5545	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190618	16.06	16.28	15.9	16.04	336006	13.8983	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190618	130.19	130.91	129.58	130.04	697441	124.7018	down	down	correct
BRC.US	Brady Corporation	20190618	48.26	48.87	48.125	48.27	149480	46.1973	up	up	correct
BRFS.US	BRF S.A	20190618	7.39	7.405	7.26	7.27	3156446	7.27	down	down	correct
BRK.US	B	20190618	204.47	206.4624	203.98	206.01	3670723	206.01	up	down	incorrect
BRMK.US	Broadmark Realty Capital Inc	20190618	10.3	10.3	10.3	10.3	16	8.8036
BRO.US	Brown & Brown Inc	20190618	32.69	33	32.61	32.74	930479	32.0973	up	up	correct
BRSP.US	Brightspire Capital Inc	20190618	15.43	15.66	15.34	15.46	181200	13.3963	up	up	correct
BRT.US	BRT Apartments Corp	20190618	13.2347	13.34	13.14	13.34	15785	11.2495	up	down	incorrect
BRW.US	Voya Prime Rate Trust	20190618	4.77	4.8	4.77	4.78	398811	4.3688	up	down	incorrect
BRX.US	Brixmor Property Group Inc	20190618	18.61	18.72	18.27	18.35	2144100	16.2257	down	down	correct
BSA.US	BrightSphere Investment Group plc	20190618	23.94	24	23.9	23.97	8160	20.9454	up	up	correct
BSAC.US	Banco Santander	20190618	29.35	29.48	28.79	29.26	446033	26.6883	down	up	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20190618	10.8885	11.1902	10.8691	11.1415	1334520	9.5355	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20190618	10.76	11.01	10.74	10.75	169520	10.2415	down	down	correct
BSM.US	Black Stone Minerals L.P	20190618	15.5	15.695	15.46	15.68	308323	12.6444	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190618	7.37	7.48	7.37	7.45	965378	7.0259	up	up	correct
BST.US	BlackRock Science and Technology Trust	20190618	32.54	32.81	32.49	32.5	80177	26.5253	down	down	correct
BTA.US	BlackRock Long	20190618	12.31	12.31	12.26	12.31	30692	10.9103
BTCM.US	BIT Mining Limited	20190618	9.07	9.55	8.83	9.33	22461	9.33	up	down	incorrect
BTI.US	British American Tobacco p.l.c	20190618	35.97	36.15	35.76	35.8	1005050	29.0543	down	up	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20190618	31.01	31.62	31.01	31.5	46500	26.5585	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190618	23.05	23.07	22.9755	23.04	93464	21.3583	down	down	correct
BTU.US	Peabody Energy Corporation	20190618	22.25	23.24	22.1	22.47	571845	22.1019	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190618	12.89	12.8999	12.83	12.89	218485	10.8436
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190618	21.94	22.23	21.91	22.18	30279	18.9497	up	up	correct
BUR.US	Burford Capital Limited	20190618	19.3	19.3	19.3	19.3	786	18.9906
BURL.US	Burlington Stores Inc	20190618	170.41	172.69	170.36	171.37	618500	171.37	up	up	correct
BV.US	BrightView Holdings Inc	20190618	18.19	18.54	18.05	18.38	111400	18.38	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190618	22.5	23.05	22	22.2	21600	21.9679	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190618	15.58	15.8	15.3198	15.61	984884	15.5817	up	up	correct
BWA.US	BorgWarner Inc	20190618	41.28	42.12	41.28	41.46	1395119	39.7002	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190618	11.54	11.559	11.49	11.5	36060	9.5924	down	down	correct
BWXT.US	BWX Technologies Inc	20190618	50.08	51.03	49.84	50.76	417500	49.0452	up	up	correct
BX.US	The Blackstone Group Inc	20190618	44.6	44.825	43.195	43.39	8252538	39.6982	down	down	correct
BXC.US	BlueLinx Holdings Inc	20190618	21.92	22.93	21.87	22.01	183265	22.01	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190618	36.37	36.53	36.215	36.36	776691	29.3323	down	up	incorrect
BXMX.US	Nuveen S&P 500 Buy	20190618	13.14	13.19	13.1233	13.16	186674	11.4102	up	up	correct
BXP.US	Boston Properties Inc	20190618	137.51	138.89	135.59	136.35	468604	124.2751	down	down	correct
BY.US	Byline Bancorp Inc	20190618	18.94	19.25	18.91	18.98	121403	18.5194	up	up	correct
BYD.US	Boyd Gaming Corporation	20190618	27.34	27.89	27.06	27.52	988075	27.3793	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190618	13.6	13.6135	13.55	13.55	88373	12.1542	down	down	correct
BZH.US	Beazer Homes USA Inc	20190618	9.9	10.24	9.85	10.09	488691	10.09	up	down	incorrect
C.US	PN	20190618	27.68	27.8	27.68	27.77	76294	27.77	up	up	correct
CAAP.US	Corporación América Airports S.A	20190618	7.83	8.2	7.83	8.15	90340	8.15	up	up	correct
CABO.US	Cable One Inc	20190618	1164.75	1176.7885	1148.99	1152.44	48472	1136.6305	down	down	correct
CACI.US	CACI International Inc	20190618	204.17	207.185	202.12	204.03	281385	204.03	down	up	incorrect
CAE.US	CAE Inc	20190618	25.78	26.22	25.78	26.14	240740	25.8752	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190618	20.62	21.29	20.62	21.21	82427	17.3334	up	up	correct
CAG.US	Conagra Brands Inc	20190618	29.49	29.55	28.94	28.98	2982840	26.8814	down	down	correct
CAH.US	Cardinal Health Inc	20190618	44.78	45.32	44.355	44.54	2253953	40.5052	down	down	correct
CAI.US	PB	20190618	25.85	25.85	25.37	25.4994	6680	20.8212	down	down	correct
CAJ.US	Canon Inc	20190618	29.05	29.26	29.05	29.24	113509	26.2622	up	up	correct
CAL.US	Caleres Inc	20190618	19.62	20.32	19.49	19.52	945115	18.4977	down	down	correct
CALX.US	Calix Inc	20190618	6.21	6.49	6.19	6.41	268840	6.41	up	up	correct
CANG.US	Cango Inc	20190618	6.85	6.85	6.606	6.7	1100	5.7493	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190618	15.91	16.0584	15.84	16.05	35364	11.9253	up	up	correct
CARS.US	Cars.com Inc	20190618	21.51	22.08	21.45	21.68	594735	21.68	up	up	correct
CAT.US	Caterpillar Inc	20190618	128.4	131.35	128.21	130.33	4756118	122.6981	up	down	incorrect
CATO.US	The Cato Corporation	20190618	12.68	12.96	12.6	12.63	160148	11.553	down	down	correct
CB.US	Chubb Limited	20190618	148.62	149.52	147.9	148.12	1608348	139.8198	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20190618	22.51	22.8	22.3	22.49	556224	21.0424	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190618	9.24	9.305	9.09	9.18	16193	7.6505	down	down	correct
CBL.US	PE	20190618	8.4	9.01	8.4	8.61	60911	8.61	up	up	correct
CBRE.US	CBRE Group Inc	20190618	50.19	50.76	49.95	50.23	1217817	50.23	up	down	incorrect
CBT.US	Cabot Corporation	20190618	46.24	46.78	45.8	46.19	406402	42.7755	down	up	incorrect
CBU.US	Community Bank System Inc	20190618	63.58	64.9	63.0988	64.43	113900	60.4391	up	up	correct
CBX.US	NYSE LISTED TEST	20190618	1.01	1.01	1.01	1.01	0	1.01
CBZ.US	CBIZ Inc	20190618	20.43	20.56	20.08	20.14	189261	20.14	down	down	correct
CC.US	The Chemours Company	20190618	23.81	24.6	23.6	24.35	1911228	21.4296	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20190618	136.71	137.25	135.48	136.04	1889215	125.8807	down	down	correct
CCJ.US	Cameco Corporation	20190618	10.34	10.42	10.23	10.42	1147935	10.2636	up	down	incorrect
CCK.US	Crown Holdings Inc	20190618	57.78	59.32	57.59	58.68	964832	58.2278	up	up	correct
CCL.US	Carnival Corporation & plc	20190618	52.36	52.99	51.97	52.38	3331638	50.6259	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190618	2.04	2.16	1.85	1.85	23084	1.85	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190618	5.05	5.1	4.86	4.96	973715	4.96	down	down	correct
CCS.US	Century Communities Inc	20190618	27.47	27.67	27.11	27.36	382074	27.1953	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190618	27.4	27.5	27.245	27.35	73918	23.2656	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190618	51.64	52.93	51.64	52.14	610423	52.14	up	up	correct
CDE.US	Coeur Mining Inc	20190618	3.6	3.67	3.47	3.53	5852749	3.53	down	down	correct
CDR.US	PC	20190618	22.73	22.74	22.6851	22.69	5745	18.7141	down	down	correct
CE.US	Celanese Corporation	20190618	103.67	105.39	102.96	104.72	769500	99.1725	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20190618	27.28	28.35	27.17	28.32	45859	27.8306	up	down	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20190618	26.65	26.65	26.25	26.25	6418	24.0427	down	up	incorrect
CEIX.US	CONSOL Energy Inc	20190618	25.68	27.01	25.68	26.05	288025	26.05	up	down	incorrect
CELP.US	Cypress Environmental Partners L.P	20190618	7.08	7.1549	7.01	7.0427	8129	6.3241	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190618	59.3	59.65	59.25	59.4	31820	46.6091	up	down	incorrect
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190618	7.8	7.86	7.76	7.78	447236	54.4889	down	up	incorrect
CEPU.US	Central Puerto S.A	20190618	8.78	9.0185	8.55	8.66	343428	8.444	down	down	correct
CEQP.US	P	20190618	9.31	9.31	9.31	9.31	0	7.1644
CF.US	CF Industries Holdings Inc	20190618	46.81	47.85	46.56	47.22	2838376	43.8417	up	down	incorrect
CFX.US	Colfax Corporation	20190618	25.48	26.45	25.24	26.37	1352837	26.37	up	up	correct
CFXA.US	Colfax Corporation	20190618	117.28	120.82	117.28	120.66	11900	109.0891	up	up	correct
CGA.US	China Green Agriculture Inc	20190618	0.5	0.5635	0.4999	0.515	282276	6.18	up	up	correct
CGAU.US	Centerra Gold Inc	20190618	6.65	6.69	6.47	6.56	25700	6.3153	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20190618	38.73	38.94	38.31	38.5	108640	35.0127	down	down	correct
CHD.US	Church & Dwight Co. Inc	20190618	77.71	77.73	75.61	76.33	1685941	74.0953	down	down	correct
CHE.US	Chemed Corporation	20190618	346.33	349.29	344.22	345.45	64772	342.9538	down	up	incorrect
CHGG.US	Chegg Inc	20190618	39.92	40.56	39.55	39.61	1062231	39.61	down	down	correct
CHH.US	Choice Hotels International Inc	20190618	85.74	86.89	85.7225	85.99	261333	84.7623	up	up	correct
CHK.US	PD	20190618	53.28	53.28	52.1228	53.1	4050	45.5609	down	down	correct
CHMI.US	PB	20190618	25.6875	26.8742	25.6737	25.75	18503	20.6516	up	up	correct
CHN.US	The China Fund Inc	20190618	19.2	19.44	19.2	19.4099	10533	11.1856	up	up	correct
CHRA.US	Charah Solutions Inc	20190618	5.44	5.84	5.435	5.77	50315	5.77	up	up	correct
CHS.US	Chico's FAS Inc	20190618	3.27	3.38	3.095	3.11	3701651	2.8585	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190618	35.78	36.11	35.78	36.05	88384	32.1442	up	up	correct
CHWY.US	Chewy Inc	20190618	34.5	37.4695	34.35	37.36	11022824	37.36	up	up	correct
CI.US	Cigna Corporation	20190618	160	161.07	158.7	159.84	1561815	156.9785	down	up	incorrect
CIA.US	Citizens Inc	20190618	6.9	7.11	6.9	7.03	53105	7.03	up	up	correct
CIB.US	Bancolombia S.A	20190618	48.19	49.7	48.19	49.6	620930	46.1307	up	up	correct
CIEN.US	Ciena Corporation	20190618	43.57	44.6345	43.55	44.3	2835293	44.3	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20190618	2.51	2.52	2.495	2.5	49899	2.0776	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20190618	3.76	3.82	3.71	3.74	2293326	3.2149	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190618	15.6	15.71	15.6	15.68	88713	13.5862	up	up	correct
CIM.US	PD	20190618	25.65	25.65	25.52	25.54	29395	20.0596	down	down	correct
CINR.US	Ciner Resources LP	20190618	18.8	18.8	16.9	17.31	222842	15.5532	down	down	correct
CIO.US	PA	20190618	25.46	25.72	25.4573	25.72	2263	21.7392	up	up	correct
CIR.US	CIRCOR International Inc	20190618	45	46.05	44.95	45.95	191797	45.95	up	up	correct
CIXX.US	CI Financial Corp	20190618	15.93	15.93	15.93	15.93	628	15.3697
CL.US	Colgate	20190618	73.98	74.06	72.68	72.89	2677131	68.7696	down	down	correct
CLB.US	Core Laboratories N.V	20190618	50.03	51.5	49.93	50.96	328679	49.3294	up	up	correct
CLF.US	Cleveland	20190618	9.81	10.28	9.7872	10.05	10513430	8.934	up	up	correct
CLH.US	Clean Harbors Inc	20190618	67.8	68.5	67.48	67.85	280445	67.85	up	down	incorrect
CLI.US	Mack	20190618	24.28	24.5	23.94	24.06	239439	22.7939	down	down	correct
CLPR.US	Clipper Realty Inc	20190618	12.85	13	12.55	12.69	13372	11.2016	down	up	incorrect
CLR.US	Continental Resources Inc	20190618	38.05	40.24	38.05	39.59	3376720	38.9778	up	up	correct
CLS.US	Celestica Inc	20190618	6.36	6.52	6.36	6.46	344141	6.46	up	up	correct
CLW.US	Clearwater Paper Corporation	20190618	18.99	19.4	18.7634	19.19	75321	19.19	up	down	incorrect
CLX.US	The Clorox Company	20190618	155.31	155.56	152.5	153.64	766050	144.6571	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20190618	77.25	78.18	77.25	78.02	268789	68.3037	up	up	correct
CMA.US	Comerica Incorporated	20190618	68.63	70.94	68.63	70.51	1718427	62.3544	up	up	correct
CMC.US	Commercial Metals Company	20190618	15.4	16.12	15.37	15.69	1608995	14.8466	up	up	correct
CMCM.US	Cheetah Mobile Inc	20190618	3.68	3.92	3.5	3.88	732790	2.0315	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20190618	733.75	740	724.3	732.54	384759	732.54	down	down	correct
CMI.US	Cummins Inc	20190618	163.09	168	163.09	166.84	1031884	155.9806	up	up	correct
CMO.US	Capstead Mortgage Corporation	20190618	8.25	8.295	8.14	8.17	239408	6.5604	down	down	correct
CMP.US	Compass Minerals International Inc	20190618	56.89	58.5	56.52	57.42	266350	51.2369	up	down	incorrect
CMRE.US	PE	20190618	25.11	25.1499	25.06	25.07	16778	20.1109	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190618	25.9	25.98	25.88	25.91	10685	22.7106	up	up	correct
CMSC.US	CMS Energy Corp	20190618	26.95	27	26.83	26.88	15858	23.4566	down	down	correct
CMSD.US	CMS Energy Corp	20190618	26	26.04	25.96	26	153900	23.0399
CMU.US	MFS High Yield Municipal Trust	20190618	4.79	4.79	4.7	4.7	60051	4.1774	down	down	correct
CNA.US	CNA Financial Corporation	20190618	47.19	47.55	47.17	47.29	225415	40.7047	up	up	correct
CNC.US	Centene Corporation	20190618	55.12	55.96	54.75	55.26	4983449	55.26	up	up	correct
CNF.US	CNFinance Holdings Limited	20190618	6.2334	6.2334	6.18	6.18	8488	6.18	down	down	correct
CNHI.US	CNH Industrial N.V	20190618	9.72	9.895	9.7	9.84	1488911	9.4723	up	down	incorrect
CNI.US	Canadian National Railway Company	20190618	91.36	92.32	91.29	91.69	636371	86.6513	up	up	correct
CNK.US	Cinemark Holdings Inc	20190618	38.39	38.85	38.11	38.2	1119199	36.9251	down	down	correct
CNMD.US	CONMED Corporation	20190618	83.32	84.63	82.48	84.4	132060	82.7283	up	up	correct
CNNE.US	Cannae Holdings Inc	20190618	29.13	29.51	28.98	29.21	154159	29.21	up	up	correct
CNP.US	CenterPoint Energy Inc	20190618	29.79	29.8	29.34	29.54	3700135	27.2401	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20190618	27.1	27.4	27	27.21	1693137	22.2753	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190618	4.85	5.2	4.85	5.13	602350	3.0314	up	down	incorrect
CNS.US	Cohen & Steers Inc	20190618	49.28	50.25	49.21	49.26	125950	43.6764	down	down	correct
CNX.US	CNX Resources Corporation	20190618	7.3	7.505	7.19	7.34	2744180	7.34	up	up	correct
CO.US	Global Cord Blood Corporation	20190618	5.95	6.185	5.56	5.77	219837	5.77	down	down	correct
COE.US	China Online Education Group	20190618	6.841	6.841	6.2	6.2	23613	6.2	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20190618	24.26	24.33	23.82	23.88	5690098	22.6719	down	down	correct
COLD.US	Americold Realty Trust	20190618	33.65	33.78	33.34	33.41	1394574	31.4701	down	down	correct
COO.US	The Cooper Companies Inc	20190618	327.87	329.2	323.75	324.19	209568	324.0512	down	down	correct
COP.US	ConocoPhillips	20190618	59.43	60.22	59.21	59.83	4979996	55.0933	up	up	correct
COR.US	CoreSite Realty Corporation	20190618	117.37	118	115.68	116.22	132316	104.1955	down	up	incorrect
CORR.US	PA	20190618	25.39	25.5	25.36	25.4352	11061	20.4764	up	up	correct
COTY.US	Coty Inc	20190618	13.69	13.79	13.585	13.73	2257486	13.2727	up	up	correct
CP.US	Canadian Pacific Railway Limited	20190618	235.42	237.36	233.22	233.55	2776340	43.4393	down	up	incorrect
CPA.US	Copa Holdings S.A	20190618	96.04	97.63	94.7	95.96	316700	93.9061	down	down	correct
CPB.US	Campbell Soup Company	20190618	41.52	41.6362	40.61	40.86	2396458	37.8283	down	down	correct
CPE.US	Callon Petroleum Company	20190618	6.29	6.6308	6.28	6.53	630553	65.3	up	down	incorrect
CPF.US	Central Pacific Financial Corp	20190618	28.36	28.95	28.35	28.68	133183	25.8851	up	up	correct
CPG.US	Crescent Point Energy Corp	20190618	2.99	3.11	2.99	3.09	1484744	3.0286	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20190618	94.19	94.19	92.15	92.95	62151	89.0214	down	down	correct
CPLG.US	CorePoint Lodging Inc	20190618	12.92	13.13	12.8	12.98	227376	11.6244	up	up	correct
CPRI.US	Capri Holdings Limited	20190618	33.96	35.44	33.96	34.68	3156200	34.68	up	down	incorrect
CPS.US	Cooper	20190618	40.99	43.53	40.99	41.68	202372	41.68	up	up	correct
CPT.US	Camden Property Trust	20190618	107.87	108.135	106.25	106.68	531319	98.144	down	down	correct
CR.US	Crane Co	20190618	79.74	80.895	79.19	79.67	459600	75.462	down	down	correct
CRD.US	B	20190618	8.58	8.75	8.44	8.49	54177	7.9965	down	down	correct
CRH.US	CRH plc	20190618	31.84	32.185	31.81	32.03	340810	30.1432	up	up	correct
CRI.US	Carter's Inc	20190618	98.18	99.93	95.04	95.39	788293	92.5551	down	up	incorrect
CRK.US	Comstock Resources Inc	20190618	5.08	5.18	4.95	5.12	451557	5.12	up	up	correct
CRL.US	Charles River Laboratories International Inc	20190618	131.97	134.25	131.97	132.76	218716	132.76	up	up	correct
CRM.US	salesforce.com inc	20190618	151.88	152.95	150.5	150.59	7317839	150.59	down	down	correct
CRS.US	Carpenter Technology Corporation	20190618	44.21	46.96	43.46	45.51	313116	42.5645	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20190618	11.72	11.99	11.6015	11.9388	23150	9.3092	up	up	correct
CRY.US	CryoLife Inc	20190618	29.47	30.45	29.23	30.41	246371	30.41	up	up	correct
CS.US	Credit Suisse Group AG	20190618	11.48	11.72	11.48	11.6	3331527	11.1483	up	down	incorrect
CSAN.US	W	20190618	46.37	46.75	45.81	46.7	1595800	46.2826	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190618	136.55	137.69	136.17	136.68	321941	132.1664	up	down	incorrect
CSLT.US	Castlight Health Inc	20190618	2.9	3.1225	2.87	3.04	743204	3.04	up	up	correct
CSR.US	PC	20190618	25.5039	25.59	25.5	25.58	1192	22.6228	up	up	correct
CSTM.US	Constellium SE	20190618	9.24	9.565	9.24	9.49	1149694	9.49	up	up	correct
CSU.US	Capital Senior Living Corporation	20190618	4.7701	4.82	4.52	4.53	22183	63.8028	down	down	correct
CSV.US	Carriage Services Inc	20190618	19.47	19.85	19.3	19.34	49014	18.7257	down	down	correct
CTA.US	PB	20190618	105.59	105.75	105.59	105.75	1544	95.3454	up	up	correct
CTBB.US	Qwest Corp. NT	20190618	22.86	22.97	22.82	22.93	126595	19.5129	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190618	23.83	23.94	23.83	23.88	58502	20.2873	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190618	9.59	9.97	9.58	9.84	71877	9.84	up	up	correct
CTLT.US	Catalent Inc	20190618	50.82	50.83	50.13	50.48	476550	50.48	down	down	correct
CTOS.US	Custom Truck One Source Inc	20190618	10.25	10.25	10.2165	10.23	46932	10.23	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190618	9.2	9.31	9.2	9.27	20908	36.4446	up	up	correct
CTRA.US	Coterra Energy Inc	20190618	24.26	24.33	23.82	23.88	5690100	21.8248	down	down	correct
CTS.US	CTS Corporation	20190618	27.7	28.32	27.46	27.93	57371	27.5008	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20190618	10.57	10.6589	10.488	10.56	189903	9.3031	down	up	incorrect
CTVA.US	Corteva Inc	20190618	26.03	27.57	25.75	27.3	14485400	26.2242	up	up	correct
CTZ.US	Qwest Corp. NT	20190618	24.52	24.6886	24.5	24.55	74729	22.597	up	down	incorrect
CUBE.US	CubeSmart	20190618	34.41	34.53	33.805	34.2	978359	31.029	down	up	incorrect
CUBI.US	PF	20190618	25.6726	25.6726	25.6726	25.6726	343	22.0466
CUK.US	Carnival Corporation & plc	20190618	51.1	51.71	50.82	51.2	292454	49.3951	up	up	correct
CULP.US	Culp Inc	20190618	18.2	18.56	17.72	17.9	20086	16.4844	down	up	incorrect
CURO.US	CURO Group Holdings Corp	20190618	9.61	9.93	9.42	9.58	117585	9.1135	down	down	correct
CUZ.US	Cousins Properties Incorporated	20190618	39.23	39.32	37.93	38.47	3971626	35.2178	down	down	correct
CVA.US	Covanta Holding Corporation	20190618	18.1	18.38	18.05	18.33	656612	16.3664	up	up	correct
CVEO.US	Civeo Corporation	20190618	1.44	1.48	1.4069	1.47	182903	17.64	up	up	correct
CVI.US	CVR Energy Inc	20190618	36.4055	37.3869	36.3185	36.8329	403174	28.9627	up	up	correct
CVNA.US	Carvana Co	20190618	64.74	69.2489	64.74	65.97	1941675	65.97	up	up	correct
CVS.US	CVS Health Corporation	20190618	54.83	55.335	54.54	54.66	7156783	50.8225	down	down	correct
CVX.US	Chevron Corporation	20190618	121.95	123.87	121.86	122.93	4884267	108.3515	up	down	incorrect
CW.US	Curtiss	20190618	117.51	120.02	117.51	119.59	189569	117.6023	up	up	correct
CWEN.US	Clearway Energy Inc	20190618	16.25	16.53	16.2	16.34	717899	14.6756	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20190618	15.43	15.72	15.335	15.52	278535	13.8527	up	up	correct
CWH.US	Camping World Holdings Inc	20190618	12.29	12.96	12.2399	12.48	705845	10.8219	up	down	incorrect
CWK.US	Cushman & Wakefield plc	20190618	18.09	18.635	18.08	18.45	1581859	18.45	up	up	correct
CWT.US	California Water Service Group	20190618	50.39	50.529	49.38	49.8	330133	47.8239	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20190618	4.16	4.22	4.15	4.15	4665912	4.0946	down	down	correct
CXE.US	MFS High Income Municipal Trust	20190618	5.17	5.18	5.11	5.12	98230	4.5396	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20190618	9.54	9.54	9.5	9.53	2441	8.4366	down	down	correct
CXP.US	Columbia Property Trust Inc	20190618	22.3	22.72	22.04	22.12	661443	17.4493	down	down	correct
CXW.US	CoreCivic Inc	20190618	24.09	24.38	23.86	24.07	401913	21.5675	down	down	correct
CYD.US	China Yuchai International Limited	20190618	14.17	14.74	14.17	14.56	23395	11.8367	up	up	correct
CYH.US	Community Health Systems Inc	20190618	2.73	2.77	2.58	2.59	1947836	2.59	down	up	incorrect
CZZ.US	Cosan Limited	20190618	13.3	13.49	12.1989	12.92	1948401	12.1232	down	up	incorrect
D.US	Dominion Energy Inc	20190618	76.92	76.92	75.76	76.43	3410053	69.2416	down	down	correct
DAC.US	Danaos Corporation	20190618	9.7787	9.7787	8.51	8.52	9341	8.3345	down	down	correct
DAL.US	Delta Air Lines Inc	20190618	55.95	56.52	55.46	56.03	3642521	54.8837	up	up	correct
DAN.US	Dana Incorporated	20190618	16.74	17.28	16.73	17.12	1085773	16.5038	up	up	correct
DAR.US	Darling Ingredients Inc	20190618	19.52	20.06	19.52	19.82	630447	19.82	up	up	correct
DAVA.US	Endava plc	20190618	37.35	37.6915	36.34	36.74	27315	36.74	down	up	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20190618	6.93	7.12	6.915	7.08	7085404	7.08	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20190618	9.08	9.56	9	9.43	1066028	9.43	up	down	incorrect
DBI.US	Designer Brands Inc	20190618	17.62	18.41	17.55	18.16	1180136	17.3461	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190618	20.73	20.78	20.62	20.64	31614	17.0367	down	down	correct
DBRG.US	PJ	20190618	22.25	22.35	22.23	22.33	29643	18.6459	up	down	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190618	9.196	9.2434	9.15	9.21	32026	7.7196	up	up	correct
DCI.US	Donaldson Company Inc	20190618	48.3	49.32	48.3	49.03	365910	47.1712	up	up	correct
DCM.US	NTT DOCOMO INC	20190618	8240	8250	8200	8200	88050	8200	down	down	correct
DCO.US	Ducommun Incorporated	20190618	42.4	43.25	41.8395	43.25	141475	43.25	up	up	correct
DCP.US	PC	20190618	25.1	25.12	24.94	25.043	38560	19.5022	down	up	incorrect
DCUE.US	Dominion Energy Inc	20190618	102.5	103	101.9	102.3874	445375	102.3874	down	down	correct
DD.US	DuPont de Nemours Inc	20190618	74.82	75.29	74.15	74.25	5369960	70.8339	down	down	correct
DDD.US	3D Systems Corporation	20190618	8.22	8.49	8.2	8.35	1104790	8.35	up	down	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190618	13.75	14.21	13.52	14.01	36086	11.0991	up	up	correct
DDS.US	Dillard's Inc	20190618	57.64	59.39	57.24	59.25	372385	57.6839	up	down	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190618	26.17	26.36	26.17	26.34	13200	21.7683	up	up	correct
DE.US	Deere & Company	20190618	155.89	159.97	155.51	159.38	2616958	153.3539	up	up	correct
DEA.US	Easterly Government Properties Inc	20190618	18.8	18.9	18.58	18.75	318044	16.6831	down	down	correct
DECK.US	Deckers Outdoor Corporation	20190618	173.97	176.12	173.44	174.82	286721	174.82	up	down	incorrect
DEI.US	Douglas Emmett Inc	20190618	42.08	42.22	41.38	41.57	415595	38.2182	down	down	correct
DELL.US	Dell Technologies Inc	20190618	51.2	52.65	50.91	51.51	2276235	26.1075	up	up	correct
DEO.US	Diageo plc	20190618	172.86	172.95	169.95	170.25	303569	160.2248	down	down	correct
DESP.US	Despegar.com Corp	20190618	13.75	14	13.56	13.58	212218	13.58	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190618	9.92	10	9.84	9.98	103573	8.2149	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190618	12.24	12.38	12.24	12.29	154795	12.29	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190618	24.76	24.92	24.75	24.86	52120	20.7982	up	up	correct
DFS.US	Discover Financial Services	20190618	77.13	78.76	76.765	77.82	1477635	73.3814	up	up	correct
DG.US	Dollar General Corporation	20190618	34.12	34.28	33.935	34.2625	2035820	134.3572	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20190618	102.5	102.5	100.34	100.57	1002261	95.5935	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190618	3.04	3.06	3.04	3.05	144984	2.4548	up	up	correct
DHI.US	D.R. Horton Inc	20190618	46.09	46.47	45.32	45.84	2524514	44.6161	down	down	correct
DHT.US	DHT Holdings Inc	20190618	5.6	5.67	5.53	5.6	648278	4.3109
DHX.US	DHI Group Inc	20190618	4	4.16	4	4.15	446611	4.15	up	down	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190618	17.44	17.57	17.3713	17.54	81677	15.0791	up	up	correct
DIN.US	Dine Brands Global Inc	20190618	97.85	98.995	96.32	96.71	402240	89.5989	down	down	correct
DIS.US	The Walt Disney Company	20190618	141.99	143.51	138.97	139.24	11231410	137.5588	down	up	incorrect
DK.US	Delek US Holdings Inc	20190618	36.24	37.57	35.73	36.6	783336	34.161	up	down	incorrect
DKL.US	Delek Logistics Partners LP	20190618	30.49	30.49	29.9174	30.37	28869	23.0689	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20190618	34.3	34.74	33.63	33.86	1885044	30.4988	down	down	correct
DLB.US	Dolby Laboratories Inc	20190618	63.33	64.38	63.33	63.96	229600	62.1295	up	up	correct
DLNG.US	PB	20190618	16	16.4499	16	16.37	11640	12.5515	up	up	correct
DLX.US	Deluxe Corporation	20190618	42.11	43.1039	41.13	41.32	264851	37.8843	down	down	correct
DM.US	Desktop Metal Inc	20190618	9.69	9.75	9.69	9.7325	29910	9.7325	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190618	13.56	13.5787	13.43	13.43	77304	12.0015	down	up	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190618	21.9	22	21.75	21.8617	36172	17.1294	down	down	correct
DNOW.US	NOW Inc	20190618	13.4	13.83	13.3475	13.67	556702	13.67	up	up	correct
DNP.US	DNP Select Income Fund Inc	20190618	11.81	11.81	11.71	11.72	300516	9.8297	down	down	correct
DOC.US	Physicians Realty Trust	20190618	18.52	18.59	18.125	18.17	986522	15.9047	down	down	correct
DOOR.US	Masonite International Corporation	20190618	51.76	52.725	51.15	51.5	167872	51.5	down	down	correct
DOV.US	Dover Corporation	20190618	96.01	97.03	95.85	96.36	642662	92.5001	up	down	incorrect
DOW.US	Dow Inc	20190618	49.75	50.57	49.4	49.61	5014237	43.329	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190618	15.51	15.55	15.3445	15.39	124732	11.8793	down	down	correct
DPZ.US	Domino's Pizza Inc	20190618	282.5	285.37	280.04	282.35	529542	276.3369	down	down	correct
DQ.US	Daqo New Energy Corp	20190618	42.35	43.89	42.04	42.73	2020955	8.546	up	up	correct
DRD.US	DRDGOLD Limited	20190618	2.69	2.7121	2.62	2.68	126158	2.3258	down	down	correct
DRE.US	Duke Realty Corporation	20190618	32.3	32.41	31.81	32.07	1746734	30.1728	down	down	correct
DRI.US	Darden Restaurants Inc	20190618	118.34	119.39	117.25	117.93	2129453	112.2798	down	up	incorrect
DRQ.US	Dril	20190618	41.98	44.07	41.65	43.46	224553	43.46	up	up	correct
DS.US	PD	20190618	25.1131	25.15	25.1	25.1	1500	22.0726	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20190618	20.14	20.3	20.13	20.28	290508	15.7162	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190618	8	8	7.97	7.97	113598	7.0923	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190618	10.73	10.74	10.68	10.69	140778	8.8582	down	up	incorrect
DSX.US	PB	20190618	24.75	24.915	24.6198	24.75	7474	20.1618
DTE.US	DTE Energy Company	20190618	130	130.31	128.12	128.97	1340525	101.5626	down	down	correct
DTF.US	DTF Tax	20190618	13.87	13.87	13.83	13.83	14040	12.7536	down	up	incorrect
DTLA.US	P	20190618	20.91	20.91	20.41	20.42	2053	20.42	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190618	25.58	25.67	25.43	25.48	13225	22.498	down	down	correct
DTY.US	DTE Energy Company	20190618	26.4	26.48	26.34	26.42	19826	22.9146	up	up	correct
DUK.US	PA	20190618	26.45	26.47	26.27	26.31	155090	23.1324	down	down	correct
DUKB.US	Duke Energy Corp	20190618	26.21	26.3	26.06	26.11	78794	22.9418	down	down	correct
DVA.US	DaVita Inc	20190618	49.68	50.21	49.13	49.74	911392	49.74	up	up	correct
DVD.US	Dover Motorsports Inc	20190618	1.99	2.01	1.99	1.99	6952	1.7516
DVN.US	Devon Energy Corporation	20190618	26.57	27.335	26.47	26.9	5800938	24.084	up	up	correct
DXC.US	DXC Technology Company	20190618	52.41	54.34	52.19	53.29	4107646	51.6091	up	up	correct
DY.US	Dycom Industries Inc	20190618	55	56.65	55	56.44	305356	56.44	up	down	incorrect
E.US	Eni S.p.A	20190618	31.59	31.78	31.49	31.58	143393	26.8233	down	down	correct
EAF.US	GrafTech International Ltd	20190618	10.93	11.25	10.81	10.96	561792	10.6268	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190618	25.22	25.37	25.15	25.28	22110	24.1194	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190618	11	11.0155	10.92	10.95	44498	8.209	down	down	correct
EAT.US	Brinker International Inc	20190618	39.99	40.42	38.65	38.8	1238890	37.6837	down	down	correct
EB.US	Eventbrite Inc	20190618	17.15	17.68	16.87	16.92	810879	16.92	down	down	correct
EBF.US	Ennis Inc	20190618	19.01	19.205	18.8897	18.99	142357	16.8627	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190618	8.99	9.14	8.86	8.93	310317	7.9578	down	down	correct
EBS.US	Emergent BioSolutions Inc	20190618	45.58	47	45.26	46.63	428194	46.63	up	down	incorrect
EC.US	Ecopetrol S.A	20190618	17.31	17.69	17.31	17.67	625562	15.3517	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20190618	17.73	17.9	17.72	17.88	78285	13.003	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190618	26.0941	26.3845	26.0941	26.3845	878	21.7903	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190618	25.53	25.53	25.53	25.53	300	21.5634
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190618	25.7	25.7	25.7	25.7	212	23.1808
ECL.US	Ecolab Inc	20190618	190.13	192.28	187.91	188.98	1986131	184.6717	down	up	incorrect
ECOM.US	ChannelAdvisor Corporation	20190618	9.15	9.34	9.04	9.11	112108	9.11	down	up	incorrect
ECVT.US	Ecovyst Inc	20190618	15.72	16	15.68	15.75	74627	11.1911	up	up	correct
ED.US	Consolidated Edison Inc	20190618	88.96	88.96	87.12	88.07	1868368	80.0078	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190618	6.78	6.85	6.77	6.77	305025	5.5245	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190618	13.5	13.632	13.34	13.5	125813	10.0192
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190618	12.6	12.68	12.51	12.65	39462	9.6237	up	down	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190618	19.03	19.585	18.93	19.17	27249	19.17	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20190618	90.33	92.68	89.35	91.59	8606460	9.159	up	up	correct
EEA.US	The European Equity Fund Inc	20190618	8.7	8.7	8.63	8.63	6441	8.2068	down	down	correct
EEX.US	Emerald Holding Inc	20190618	11.4724	11.56	11.28	11.31	61100	11.0454	down	down	correct
EFL.US	Eaton Vance Floating	20190618	9.37	9.41	9.3	9.35	88667	8.2386	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190618	13.32	13.32	13.2	13.22	59384	11.0816	down	up	incorrect
EFT.US	Eaton Vance Floating	20190618	13.54	13.6	13.5022	13.53	69205	11.4322	down	down	correct
EFX.US	Equifax Inc	20190618	133.5	134.27	132.55	132.76	396866	129.8631	down	down	correct
EGHT.US	8x8 Inc	20190618	24.39	25.15	24.39	24.88	872649	24.88	up	up	correct
EGO.US	Eldorado Gold Corporation	20190618	4.38	4.53	4.35	4.48	2570420	4.48	up	up	correct
EGP.US	EastGroup Properties Inc	20190618	116.75	117.63	116.055	116.84	176082	110.1202	up	up	correct
EGY.US	VAALCO Energy Inc	20190618	1.45	1.55	1.45	1.53	284746	1.53	up	up	correct
EHC.US	Encompass Health Corporation	20190618	61.02	61.64	60.3	60.75	538719	58.338	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20190618	9.87	9.89	9.8	9.8	110583	7.9407	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190618	9.8	9.96	9.79	9.86	148612	9.1813	up	up	correct
EIG.US	Employers Holdings Inc	20190618	41.9	42.33	41.75	41.98	124653	39.2901	up	up	correct
EIX.US	Edison International	20190618	60.71	61.86	60.42	60.68	1905445	54.5718	down	down	correct
EL.US	The Estée Lauder Companies Inc	20190618	179.95	179.97	178.27	179.14	1541929	175.8771	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20190618	31.8	32.88	31.78	32.78	2494608	32.78	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190618	25.03	25.14	24.97	25.08	35699	22.2767	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190618	12.39	12.94	12.39	12.56	432389	12.56	up	up	correct
ELP.US	Companhia Paranaense de Energia	20190618	12.55	12.69	12.315	12.4	876940	5.4121	down	up	incorrect
ELS.US	Equity LifeStyle Properties Inc	20190618	125.4	125.68	123.55	123.91	993512	58.7718	down	down	correct
ELVT.US	Elevate Credit Inc	20190618	4.44	4.53	4.38	4.42	84382	4.42	down	down	correct
ELY.US	Callaway Golf Company	20190618	18.09	18.29	17.965	18	989804	17.9605	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190618	14	14.08	13.96	13.98	216774	11.181	down	down	correct
EME.US	EMCOR Group Inc	20190618	84.34	85.05	83.81	83.84	225479	82.9126	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20190618	14.61	14.7393	14.61	14.69	12317	11.832	up	up	correct
EMN.US	Eastman Chemical Company	20190618	72.67	74.75	72.5703	73.87	995607	68.0797	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190618	9	9.0744	9	9.03	40404	35.693	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190618	25.34	25.46	25.26	25.34	21578	23.3241
EMR.US	Emerson Electric Co	20190618	63.16	64.46	62.96	63.96	3877731	59.8255	up	down	incorrect
ENB.US	Enbridge Inc	20190618	34.41	34.72	34.3008	34.59	3527312	29.1639	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190618	26.76	26.76	26.42	26.45	158870	23.6662	down	down	correct
ENBL.US	Enable Midstream Partners LP	20190618	13.13	13.23	12.985	13.03	538542	9.7663	down	down	correct
ENIA.US	Enel Américas S.A	20190618	8.33	8.44	8.2746	8.38	472160	7.6207	up	up	correct
ENIC.US	Enel Chile S.A	20190618	4.63	4.69	4.56	4.58	662789	3.9766	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190618	25.06	25.175	25.03	25.1112	4692	22.2068	up	up	correct
ENLC.US	EnLink Midstream LLC	20190618	9.96	10.055	9.92	9.94	2660994	7.4174	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190618	26.29	26.45	26.2	26.27	17378	23.9543	down	up	incorrect
ENR.US	PA	20190618	94.1	94.47	92.99	93.34	8975	75.8653	down	down	correct
ENS.US	EnerSys	20190618	63.01	64.48	62.73	63.22	253442	61.7284	up	up	correct
ENV.US	Envestnet Inc	20190618	69.64	70.69	68.53	68.57	236700	68.57	down	down	correct
ENVA.US	Enova International Inc	20190618	23.32	23.76	23.14	23.27	173816	23.27	down	down	correct
ENZ.US	Enzo Biochem Inc	20190618	4.29	4.29	4.03	4.1	172548	4.1	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20190618	5.44	5.51	5.42	5.48	106891	4.3066	up	down	incorrect
EOG.US	EOG Resources Inc	20190618	86.47	89.075	86.42	88.3	3640529	81.3452	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190618	14.86	15	14.79	14.97	148309	12.5062	up	down	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190618	17	17.2	16.94	17.01	191390	14.4139	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190618	23.25	23.4	23.13	23.4	31149	21.1806	up	up	correct
EP.US	PC	20190618	50.16	50.16	49.607	50	1278	50	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20190618	23.79	24.43	23.79	24.28	149783	24.1446	up	up	correct
EPAM.US	EPAM Systems Inc	20190618	174.41	176.24	172.45	173.48	457821	173.48	down	down	correct
EPC.US	Edgewell Personal Care Company	20190618	30.43	30.78	30.22	30.42	391244	29.8212	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190618	28.76	28.86	28.54	28.66	2824211	23.3505	down	down	correct
EPR.US	PG	20190618	25.01	25.03	24.91	24.91	29129	21.1624	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20190618	21.58	21.83	21.1602	21.23	267287	18.9496	down	down	correct
EQC.US	PD	20190618	26.8	27.25	26.8	27.25	11290	23.7221	up	up	correct
EQNR.US	Equinor ASA	20190618	19.49	19.7	19.49	19.6	1970336	17.7023	up	up	correct
EQR.US	Equity Residential	20190618	79.2	79.31	77.39	78.05	1449994	71.5839	down	down	correct
EQS.US	Equus Total Return Inc	20190618	1.76	1.76	1.68	1.76	1120	1.76
EQT.US	EQT Corporation	20190618	15.9	16.36	15.87	15.96	3433090	15.7869	up	up	correct
ERF.US	Enerplus Corporation	20190618	7.07	7.29	7.03	7.18	1015992	6.7338	up	up	correct
ERJ.US	Embraer S.A	20190618	19.43	19.49	19.26	19.42	324744	19.42	down	down	correct
ES.US	Eversource Energy	20190618	77.22	77.22	75.88	76.29	1494538	71.2854	down	down	correct
ESE.US	ESCO Technologies Inc	20190618	76.16	77.23	75.91	76.42	59200	75.7165	up	up	correct
ESGC.US	Eros STX Global Corporation	20190618	2.69	2.97	2.69	2.77	1503050	2.77	up	up	correct
ESI.US	Element Solutions Inc	20190618	10.4	10.55	10.34	10.4	2654500	10.2441
ESNT.US	Essent Group Ltd	20190618	47.95	49.35	47.8	49.07	714963	47.2414	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190618	15.66	15.78	15.49	15.59	1685030	14.8151	down	down	correct
ESS.US	Essex Property Trust Inc	20190618	302.84	303.63	299.05	301.11	244596	278.6797	down	down	correct
ESTC.US	Elastic N.V	20190618	76.49	78.45	75.65	75.88	1901547	75.88	down	up	incorrect
ESTE.US	Earthstone Energy Inc	20190618	5.82	6.05	5.705	5.87	73977	5.87	up	up	correct
ETB.US	Eaton Vance Tax	20190618	15.57	15.67	15.54	15.67	50300	12.851	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190618	20.82	21.13	20.6	20.7	261400	17.4373	down	down	correct
ETG.US	Eaton Vance Tax	20190618	15.71	15.83	15.642	15.73	148074	12.9733	up	up	correct
ETI.US	P	20190618	10.05	10.2	10.05	10.2	402852	5.5858	up	up	correct
ETJ.US	Eaton Vance Risk	20190618	9.49	9.56	9.47	9.51	169236	7.869	up	up	correct
ETN.US	Eaton Corporation plc	20190618	78.12	79.76	78.0826	79.47	1732125	74.2	up	up	correct
ETO.US	Eaton Vance Tax	20190618	23.76	24.18	23.76	24.05	49197	19.6742	up	up	correct
ETP.US	P	20190618	18.99	18.99	18.99	18.99	250	17.482
ETR.US	Entergy Corporation	20190618	102.19	102.33	100.6	101.3	1038840	92.7257	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20190618	19.5	19.81	19.3	19.72	1996090	15.4103	up	down	incorrect
ETV.US	Eaton Vance Tax	20190618	14.62	14.65	14.56	14.58	320301	11.5812	down	down	correct
ETW.US	Eaton Vance Tax	20190618	9.79	9.8	9.75	9.78	268785	8.0008	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190618	20.63	20.68	20.6235	20.68	12419	18.681	up	up	correct
ETY.US	Eaton Vance Tax	20190618	12	12.07	11.97	12.03	397270	9.8301	up	up	correct
EURN.US	Euronav NV	20190618	8.35	8.49	8.35	8.39	495174	6.9319	up	up	correct
EVA.US	Enviva Partners LP	20190618	30.11	30.565	29.91	29.95	91408	25.1627	down	down	correct
EVC.US	Entravision Communications Corporation	20190618	2.9	2.99	2.9	2.98	223411	2.6448	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20190618	6.17	6.2098	6.15	6.15	91823	5.2302	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190618	13.3653	13.3752	13.3253	13.3482	13467	10.893	down	down	correct
EVH.US	Evolent Health Inc	20190618	8.11	8.15	7.84	7.98	1103124	7.98	down	up	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20190618	12.35	12.4	12.3	12.3	68070	11.0474	down	down	correct
EVR.US	Evercore Inc	20190618	86.19	88.5	86.02	87.43	325541	81.713	up	up	correct
EVRG.US	Evergy Inc	20190618	60.98	61.24	60.01	60.37	1212469	55.4309	down	down	correct
EVRI.US	Everi Holdings Inc	20190618	11.88	11.96	11.615	11.75	578192	11.75	down	up	incorrect
EVT.US	Eaton Vance Tax	20190618	23.49	23.6	23.35	23.55	126469	19.4791	up	up	correct
EVTC.US	EVERTEC Inc	20190618	30.33	30.7	29.9	30.01	397189	29.5792	down	down	correct
EW.US	Edwards Lifesciences Corporation	20190618	185.67	190.4626	185.33	189.31	3420096	63.1033	up	up	correct
EXD.US	Eaton Vance Tax	20190618	9.31	9.45	9.31	9.41	34621	7.8694	up	up	correct
EXG.US	Eaton Vance Tax	20190618	8.15	8.19	8.13	8.16	732961	6.7631	up	up	correct
EXK.US	Endeavour Silver Corp	20190618	1.89	1.9364	1.8232	1.87	1010788	1.87	down	down	correct
EXP.US	Eagle Materials Inc	20190618	88.82	90.05	88.52	88.54	261340	87.6533	down	down	correct
EXPR.US	Express Inc	20190618	2.76	2.85	2.65	2.71	1583353	2.71	down	down	correct
EXR.US	Extra Space Storage Inc	20190618	109.23	109.23	107.17	108.35	1014094	100.1685	down	down	correct
EXTN.US	Exterran Corporation	20190618	12.55	12.842	12.48	12.73	120100	12.73	up	up	correct
FAF.US	First American Financial Corporation	20190618	53.2	54.06	52.89	53.11	1352830	49.1898	down	down	correct
FBC.US	Flagstar Bancorp Inc	20190618	32	32.52	31.895	32.14	153894	31.6692	up	down	incorrect
FBHS.US	Fortune Brands Home & Security Inc	20190618	53.91	54.855	53.75	54.66	1397032	52.971	up	up	correct
FBK.US	FB Financial Corporation	20190618	35.63	36	34.8	35.39	104354	34.4239	down	up	incorrect
FBP.US	First BanCorp	20190618	9.9	10.22	9.89	10.07	1096468	9.4703	up	up	correct
FC.US	Franklin Covey Co	20190618	31.1	31.84	31.1	31.33	15738	31.33	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20190618	12.69	13.02	12.66	12.82	243187	11.6487	up	up	correct
FCN.US	FTI Consulting Inc	20190618	84.44	84.96	83.93	84.04	196189	84.04	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20190618	28.89	29.07	28.41	28.62	260646	25.446	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190618	25.92	25.99	25.92	25.99	400	22.3285	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190618	12.03	12.1	11.99	12	68639	9.4967	down	down	correct
FCX.US	Freeport	20190618	10.95	11.35	10.93	11.13	24961340	10.907	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190618	13.82	13.949	13.771	13.81	68140	11.5185	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20190618	28.18	28.4	27.98	28.09	105329	27.1813	down	up	incorrect
FDS.US	FactSet Research Systems Inc	20190618	297.45	301.33	297.45	300.4	264529	293.2784	up	up	correct
FDX.US	FedEx Corporation	20190618	165.01	169.1196	164.71	166.34	2184255	160.1515	up	up	correct
FE.US	FirstEnergy Corp	20190618	44.06	44.06	43.155	43.51	3518952	39.2272	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190618	1.98	1.98	1.92	1.92	1394	1.8332	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20190618	11.61	11.689	11.5501	11.62	126938	9.0715	up	up	correct
FENG.US	Phoenix New Media Limited	20190618	3.5	3.65	3.5	3.58	34417	0.2416	up	up	correct
FERG.US	Ferguson plc	20190618	71.02	71.02	71.02	71.02	0	66.2169
FET.US	Forum Energy Technologies Inc	20190618	3.47	3.71	3.4	3.52	1752555	70.4	up	down	incorrect
FF.US	FutureFuel Corp	20190618	10.82	11.1	10.715	10.87	84751	6.6066	up	down	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20190618	15.66	15.71	15.5514	15.71	85872	12.9028	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190618	19.95	19.9999	19.9	19.95	118566	16.7207
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190618	6.15	6.15	6.0381	6.04	38652	4.8312	down	up	incorrect
FHI.US	Federated Hermes Inc	20190618	31.62	32.23	31.55	32	512419	28.0206	up	up	correct
FICO.US	Fair Isaac Corporation	20190618	309.28	309.9906	305.235	306.11	184026	306.11	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20190618	15.77	15.81	15.69	15.78	36137	13.502	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20190618	20.11	20.8	20.05	20.41	43690	17.041	up	down	incorrect
FINV.US	FinVolution Group	20190618	4.01	4.24	3.91	4.04	2273700	3.6605	up	up	correct
FIS.US	Fidelity National Information Services Inc	20190618	122.48	123.02	121.84	122.62	2847804	119.3285	up	down	incorrect
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190618	8.87	8.9	8.81	8.82	107446	8.273	down	down	correct
FIX.US	Comfort Systems USA Inc	20190618	49.02	50.58	49.02	50.36	233387	49.3379	up	up	correct
FL.US	Foot Locker Inc	20190618	42.6	42.86	41.69	41.94	3878248	39.266	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190618	20.39	20.4	20.29	20.31	33279	17.0376	down	down	correct
FLNG.US	FLEX LNG Ltd	20190618	11.3	11.45	11.3	11.45	1800	9.7518	up	up	correct
FLO.US	Flowers Foods Inc	20190618	23.06	23.06	22.71	22.75	1346350	20.8812	down	up	incorrect
FLOW.US	SPX FLOW Inc	20190618	38.68	39.46	38.305	38.9	161445	38.7435	up	down	incorrect
FLR.US	Fluor Corporation	20190618	30.17	31.11	30	31.09	1824625	30.2336	up	up	correct
FLS.US	Flowserve Corporation	20190618	48.8	50	48.58	49.84	822941	47.1401	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20190618	270.95	273.47	269.61	273.31	490621	273.31	up	up	correct
FMC.US	FMC Corporation	20190618	80.05	80.82	79.78	80.68	1077552	77.0327	up	down	incorrect
FMN.US	Federated Premier Municipal Income Fund	20190618	13.71	13.732	13.68	13.69	12801	12.2341	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190618	38.04	38.51	37.97	38.31	139840	36.9073	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190618	97.63	98.55	96.99	97.75	380159	93.1558	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20190618	13.99	14.05	13.99	14.05	6206	12.4067	up	up	correct
FN.US	Fabrinet	20190618	49.22	50.51	48.9	49.87	442916	49.87	up	up	correct
FNB.US	PE	20190618	28.21	28.3957	28.051	28.1	57821	23.9644	down	down	correct
FND.US	Floor & Decor Holdings Inc	20190618	40.21	42.01	39.65	41.44	1363900	41.44	up	down	incorrect
FNF.US	Fidelity National Financial Inc	20190618	39.99	40.27	39.59	39.87	930228	36.5457	down	down	correct
FNV.US	Franco	20190618	79.47	80.32	78.86	79.91	546527	78.1754	up	up	correct
FOE.US	Ferro Corporation	20190618	15.06	15.32	15.03	15.17	254086	15.17	up	up	correct
FOF.US	Cohen & Steers Closed	20190618	12.77	12.85	12.69	12.74	87013	10.582	down	down	correct
FOR.US	Forestar Group Inc	20190618	17.81	17.8919	17.52	17.7	28330	17.7	down	down	correct
FPAC.US	U	20190618	10.21	10.25	10.21	10.25	35903	8.8716	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190618	22.49	22.7	22.43	22.61	145685	19.0845	up	up	correct
FPH.US	Five Point Holdings LLC	20190618	7.08	7.14	7.04	7.07	71883	7.07	down	down	correct
FPI.US	Farmland Partners Inc	20190618	6.7	6.8	6.69	6.75	200131	6.3364	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190618	9.04	9.09	9.01	9.07	134391	7.2363	up	up	correct
FR.US	First Industrial Realty Trust Inc	20190618	37.04	37.48	36.73	36.96	633154	34.7885	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190618	12.83	12.884	12.82	12.85	62865	10.7873	up	down	incorrect
FRO.US	Frontline Ltd	20190618	7.67	7.875	7.64	7.69	513426	6.2998	up	up	correct
FRT.US	PC	20190618	25.2	25.2	25.06	25.12	21162	22.2062	down	down	correct
FSK.US	FS KKR Capital Corp	20190618	6.09	6.139	6.05	6.09	379714	17.7825
FSLY.US	Fastly Inc	20190618	19.33	19.701	17.75	18.07	985930	18.07	down	up	incorrect
FSM.US	Fortuna Silver Mines Inc	20190618	2.57	2.69	2.5567	2.63	3027918	2.63	up	down	incorrect
FSR.US	Fisker Inc	20190618	9.94	9.98	9.94	9.98	73339	9.98	up	up	correct
FSS.US	Federal Signal Corporation	20190618	25.65	26.35	25.65	26.1	373858	25.4624	up	up	correct
FT.US	Franklin Universal Trust	20190618	7.17	7.19	7.16	7.17	144062	6.2438
FTCH.US	Farfetch Limited	20190618	22.7	23.43	22.51	22.86	6457148	22.86	up	up	correct
FTI.US	TechnipFMC plc	20190618	22.4519	23.0598	22.4133	22.9247	3686817	16.4874	up	down	incorrect
FTK.US	Flotek Industries Inc	20190618	3.76	3.82	3.64	3.65	196926	3.65	down	down	correct
FTS.US	Fortis Inc	20190618	38.92	39.045	38.81	39.03	328904	35.6605	up	up	correct
FTV.US	Fortive Corporation	20190618	77.26	78.6	77.26	78.34	1771180	64.9138	up	down	incorrect
FUBO.US	fuboTV Inc	20190618	6.94	7.6	6.94	7.6	1133	7.6	up	up	correct
FUL.US	H.B. Fuller Company	20190618	43.94	45.09	43.94	44.6	236287	43.1597	up	up	correct
FUN.US	Cedar Fair L.P	20190618	50.65	50.85	49.75	49.81	144703	47.1314	down	down	correct
FVRR.US	Fiverr International Ltd	20190618	35.26	35.92	31.04	31.15	3274039	31.15	down	down	correct
G.US	Genpact Limited	20190618	37.35	37.78	37.15	37.73	1348900	36.9325	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20190618	6.12	6.175	6.11	6.17	598314	4.8664	up	up	correct
GAM.US	PB	20190618	26.4	26.4	26.3055	26.3831	2633	22.663	down	down	correct
GATX.US	GATX Corporation	20190618	73.4	75.54	73.06	75.49	239529	71.1026	up	up	correct
GB.US	Global Blue Group Holding AG	20190618	10.21	10.25	10.21	10.25	35903	10.25	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190618	23.58	23.75	23.5534	23.75	42462	20.299	up	up	correct
GBL.US	GAMCO Investors Inc	20190618	19.15	19.55	18.415	18.6	34532	16.1788	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190618	27.82	28.78	27.64	28.31	268963	25.7167	up	up	correct
GCI.US	Gannett Co Inc	20190618	9.46	9.68	9.46	9.53	220381	8.5715	up	up	correct
GCO.US	Genesco Inc	20190618	44.9	46.09	44.845	45.17	265373	45.17	up	down	incorrect
GCP.US	GCP Applied Technologies Inc	20190618	25.12	25.34	21.7772	22.9	5472509	22.9	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190618	5.02	5.05	4.94	5.03	49007	4.1212	up	down	incorrect
GD.US	General Dynamics Corporation	20190618	172.58	174.87	172.3733	173.59	857781	162.4654	up	up	correct
GDDY.US	GoDaddy Inc	20190618	72.01	72.63	71.24	71.4	1244441	71.4	down	down	correct
GDL.US	The GDL Fund	20190618	9.14	9.25	9.14	9.1911	14773	8.2208	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190618	17.06	17.13	17.036	17.05	30796	14.2209	down	up	incorrect
GDOT.US	Green Dot Corporation	20190618	49.6	50.34	48.47	48.61	558330	48.61	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20190618	21.43	21.43	21.29	21.37	145525	18.3425	down	down	correct
GE.US	General Electric Company	20190618	10.11	10.43	10.09	10.42	9195445	82.4348	up	up	correct
GEF.US	Greif Inc	20190618	33.76	34.03	33.3	33.33	286001	30.1177	down	up	incorrect
GEL.US	Genesis Energy L.P	20190618	22.09	22.25	21.96	22.12	475186	17.5746	up	up	correct
GEO.US	The GEO Group Inc	20190618	23.79	24.03	23.69	23.86	477749	19.2125	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190618	5.12	5.16	5.1	5.14	228439	39.2196	up	down	incorrect
GES.US	Guess' Inc	20190618	14.3	14.97	14.27	14.7	2523001	13.9963	up	down	incorrect
GF.US	The New Germany Fund Inc	20190618	13.95	14	13.91	13.92	18918	11.4945	down	down	correct
GFF.US	Griffon Corporation	20190618	16.44	16.73	16.44	16.5	67996	15.9652	up	up	correct
GFI.US	Gold Fields Limited	20190618	5.22	5.23	5	5.11	8560648	4.7967	down	down	correct
GGB.US	Gerdau S.A	20190618	3.68	3.78	3.67	3.75	10001033	3.2642	up	down	incorrect
GGG.US	Graco Inc	20190618	49.4	50.12	49.34	49.66	474262	48.1985	up	down	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20190618	20.77	20.8692	20.76	20.77	17266	16.1076
GGT.US	The Gabelli Multimedia Trust Inc	20190618	8.17	8.18	8.08	8.16	38822	6.2745	down	up	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190618	11.53	11.53	11.45	11.51	17242	10.079	down	down	correct
GHC.US	Graham Holdings Company	20190618	700.5	709	700.5	707.32	22057	687.5746	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190618	12.12	12.67	12.08	12.51	259749	12.2359	up	up	correct
GHL.US	Greenhill & Co. Inc	20190618	14.07	14.4	13.93	13.96	139214	13.4677	down	down	correct
GHM.US	Graham Corporation	20190618	20.67	20.87	20.36	20.85	13407	19.3863	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20190618	14.13	14.18	14.07	14.07	116933	11.3748	down	down	correct
GIB.US	CGI Inc	20190618	77.1	77.8	76.755	76.76	224601	76.76	down	down	correct
GIC.US	Global Industrial Company	20190618	20.4	20.7	20.2801	20.65	66891	18.1015	up	up	correct
GIL.US	Gildan Activewear Inc	20190618	39.14	39.55	39.1	39.31	683250	38.1146	up	up	correct
GIM.US	Templeton Global Income Fund	20190618	6.39	6.39	6.24	6.26	786998	5.4488	down	down	correct
GIS.US	General Mills Inc	20190618	53.28	53.33	52.4	52.45	3015070	48.1232	down	up	incorrect
GIX.US	WS	20190618	386.2	387	381.1	383.9	13082	380.601	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190618	9.85	9.85	9.7719	9.8193	8560	8.4029	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190618	23.0663	23.0663	23.0663	23.0663	301	22.2148
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190618	22	22	22	22	1000	20.2971
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190618	20.31	20.31	20.26	20.31	6590	19.4137
GKOS.US	Glaukos Corporation	20190618	75.94	78.57	75.66	77.34	359795	77.34	up	up	correct
GLOB.US	Globant S.A	20190618	103.04	104.14	101.43	101.78	385111	101.78	down	down	correct
GLOG.US	PA	20190618	26.89	26.89	26.84	26.84	2383	21.5507	down	down	correct
GLOP.US	PC	20190618	23.75	23.87	23.52	23.52	37946	18.2674	down	up	incorrect
GLT.US	Glatfelter Corporation	20190618	15.99	16.46	15.88	16.37	140928	14.9779	up	down	incorrect
GLW.US	Corning Incorporated	20190618	31.64	32.8256	31.51	32.52	8515466	30.3458	up	up	correct
GM.US	General Motors Company	20190618	36.38	36.78	36.14	36.7	8226900	35.5164	up	up	correct
GME.US	GameStop Corp	20190618	5.71	5.83	5.67	5.73	4070383	5.73	up	down	incorrect
GMED.US	Globus Medical Inc	20190618	41.65	42.23	41.2	41.95	436682	41.95	up	up	correct
GMRE.US	PA	20190618	26.44	26.44	26.251	26.3817	1681	22.0466	down	up	incorrect
GMS.US	GMS Inc	20190618	18.79	19.22	18.7	18.94	434313	18.94	up	up	correct
GNE.US	PA	20190618	8.35	8.42	8.35	8.385	9000	6.992	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190618	7.37	7.86	7.37	7.73	199115	6.974	up	up	correct
GNRC.US	Generac Holdings Inc	20190618	64.82	65.99	64.82	65.4	302940	65.4	up	up	correct
GNT.US	PA	20190618	24.58	24.7548	24.5799	24.68	5356	22.2914	up	up	correct
GNW.US	Genworth Financial Inc	20190618	3.08	3.25	3.05	3.21	5771399	3.21	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190618	20.34	20.49	20.34	20.46	149800	15.7409	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190618	16.24	16.49	16.11	16.48	790023	16.4735	up	up	correct
GOLD.US	Barrick Gold Corporation	20190618	14.31	14.44	14.06	14.37	19722080	13.5954	up	up	correct
GOLF.US	Acushnet Holdings Corp	20190618	26.74	26.86	26.33	26.4	190053	25.2975	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20190618	36.22	37.36	36.03	36.89	1176194	36.89	up	up	correct
GOTU.US	Gaotu Techedu Inc	20190618	9.46	9.648	9.2	9.41	723900	9.41	down	down	correct
GPC.US	Genuine Parts Company	20190618	102.67	103.32	102.67	102.92	297952	95.3419	up	up	correct
GPI.US	Group 1 Automotive Inc	20190618	78.5	79.9	78.01	78.38	161096	76.8013	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190618	25.41	25.43	25.36	25.43	15595	22.5717	up	up	correct
GPK.US	Graphic Packaging Holding Company	20190618	13.95	14.14	13.88	14.04	2150575	13.3937	up	down	incorrect
GPM.US	Guggenheim Enhanced Equity Income Fund	20190618	7.92	7.9366	7.88	7.9	162971	6.6991	down	up	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20190618	18.98	19.1	18.88	18.97	228473	15.5955	down	down	correct
GPN.US	Global Payments Inc	20190618	161.05	161.54	158.3	158.79	1165758	157.0706	down	down	correct
GPRK.US	GeoPark Limited	20190618	17.0418	17.251	16.7928	17.1215	561505	16.7307	up	down	incorrect
GPS.US	The Gap Inc	20190618	18.33	18.77	17.93	18.01	7688155	16.9953	down	down	correct
GPX.US	GP Strategies Corporation	20190618	15	15.16	14.67	14.69	85978	14.69	down	down	correct
GRC.US	The Gorman	20190618	30.39	30.87	30.39	30.66	20266	29.3512	up	up	correct
GRP.US	UN	20190618	45.65	46.22	45.65	46.115	2666	40.4909	up	down	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20190618	10.35	10.4486	10.31	10.32	34302	9.0758	down	down	correct
GS.US	The Goldman Sachs Group Inc	20190618	190.67	197.13	190.67	194.98	2362978	184.9002	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20190618	19.92	20.09	19.8	19.96	123366	15.4566	up	up	correct
GSK.US	GlaxoSmithKline plc	20190618	40.36	40.36	40.05	40.22	1764526	35.3656	down	down	correct
GSL.US	PB	20190618	22.83	22.91	22.74	22.75	6758	17.5033	down	down	correct
GTES.US	Gates Industrial Corporation plc	20190618	10.77	10.97	10.63	10.64	1067451	10.64	down	down	correct
GTLS.US	Chart Industries Inc	20190618	75.98	76.87	74.885	75.09	349376	75.09	down	up	incorrect
GTN.US	Gray Television Inc	20190618	17.06	17.25	16.7	16.82	1013388	16.5696	down	up	incorrect
GTNA.US	Gray Television Inc	20190618	17.16	17.43	17.15	17.3	628	17.2256	up	up	correct
GTS.US	Triple	20190618	23.16	23.875	22.635	23.25	105758	23.25	up	up	correct
GTY.US	Getty Realty Corp	20190618	31.88	32.22	31.8345	32.14	177357	27.885	up	up	correct
GUT.US	The Gabelli Utility Trust	20190618	6.94	6.9508	6.85	6.85	195995	5.6966	down	down	correct
GVA.US	Granite Construction Incorporated	20190618	43.68	44.95	43.68	44.63	269044	42.4374	up	up	correct
GWB.US	Great Western Bancorp Inc	20190618	32.9	33.91	32.8	33.75	285675	32.2255	up	up	correct
GWRE.US	Guidewire Software Inc	20190618	99.84	100.95	98.405	99.25	541767	99.25	down	down	correct
GWW.US	W.W. Grainger Inc	20190618	274.26	278.64	271.12	271.87	417402	260.5036	down	down	correct
GYC.US	Cabco Series 2004	20190618	22.78	22.96	22.26	22.32	290907	21.0095	down	down	correct
H.US	Hyatt Hotels Corporation	20190618	74.92	76.68	74.92	76.02	773500	75.4627	up	up	correct
HAE.US	Haemonetics Corporation	20190618	114.26	115.93	113.55	114.03	621300	114.03	down	up	incorrect
HAL.US	Halliburton Company	20190618	22.1	22.52	21.95	22.22	12887840	21.2198	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190618	27.09	27.35	26.85	27.11	225567	24.4876	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190618	19.01	19.25	18.24	18.24	25048	17.2126	down	down	correct
HBI.US	Hanesbrands Inc	20190618	17	17.39	16.92	17.35	3612352	15.6739	up	up	correct
HBM.US	Hudbay Minerals Inc	20190618	5.22	5.515	5.22	5.47	911552	5.4176	up	up	correct
HCA.US	HCA Healthcare Inc	20190618	128.49	130.31	127.66	129.06	1125786	126.4506	up	up	correct
HCC.US	Warrior Met Coal Inc	20190618	26.94	27.89	26.92	27.14	726910	26.3852	up	down	incorrect
HCFT.US	Hunt Companies Finance Trust Inc	20190618	940	940	940	940	0	939.0885
HCHC.US	HC2 Holdings Inc	20190618	2.55	2.55	2.43	2.44	193577	2.44	down	up	incorrect
HCI.US	HCI Group Inc	20190618	40.79	41.65	40.09	40.22	76585	37.4764	down	down	correct
HCXY.US	Hercules Capital Inc	20190618	25.45	25.45	25.3781	25.45	2315	21.8859
HD.US	The Home Depot Inc	20190618	208.1	210.17	207.11	207.48	3891295	196.0907	down	down	correct
HDB.US	HDFC Bank Limited	20190618	127.71	128.245	126.6	126.81	601987	62.5063	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20190618	43.38	43.38	42.79	43.08	221950	39.7033	down	down	correct
HEI.US	HEICO Corporation	20190618	126.71	127.45	126.44	127.24	580887	126.8287	up	down	incorrect
HEP.US	Holly Energy Partners L.P	20190618	27.52	27.52	26.85	26.91	105629	21.2281	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190618	13.61	13.73	13.515	13.65	68620	11.1443	up	up	correct
HES.US	Hess Corporation	20190618	58.56	59.76	57.51	58.71	3647047	56.1842	up	up	correct
HESM.US	Hess Midstream LP	20190618	19.26	19.34	18.72	18.87	80905	15.2593	down	down	correct
HFC.US	HollyFrontier Corporation	20190618	40.95	41.9385	40.9	41.42	1905854	38.5503	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20190618	21.7	21.7	21.62	21.62	1100	21.62	down	down	correct
HGLB.US	Highland Global Allocation Fund	20190618	11.1	11.27	11.05	11.11	69619	7.9736	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20190618	29.38	29.85	29.14	29.7	2262900	29.7	up	up	correct
HHC.US	The Howard Hughes Corporation	20190618	101.86	103.01	100.59	102.46	115262	102.46	up	up	correct
HI.US	Hillenbrand Inc	20190618	38.31	39.0186	38.1479	38.6	606731	36.1822	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20190618	54.48	55.02	54.42	54.98	2420040	51.6502	up	down	incorrect
HII.US	Huntington Ingalls Industries Inc	20190618	216.97	220.155	216.12	219.16	209846	207.4858	up	up	correct
HIL.US	Hill International Inc	20190618	2.73	2.87	2.69	2.85	290780	2.85	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190618	5.05	5.08	5.03	5.04	236622	4.1441	down	up	incorrect
HIW.US	Highwoods Properties Inc	20190618	44.42	44.87	43.86	43.88	432094	39.0724	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20190618	6.83	6.85	6.79	6.83	211541	5.4429
HL.US	PB	20190618	49	49	48.732	48.732	379	42.2027	down	down	correct
HLF.US	Herbalife Nutrition Ltd	20190618	43.33	43.9	43.13	43.9	2149774	43.9	up	up	correct
HLI.US	Houlihan Lokey Inc	20190618	44.87	45.65	44.68	45.4	179610	42.963	up	up	correct
HLIO.US	Helios Technologies Inc.	20190618	44.55	46.42	44.45	45.66	110910	44.8036	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20190618	93.82	95.29	93.54	95.1	1642210	94.659	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190618	7.68	7.95	7.61	7.81	590080	7.81	up	up	correct
HMC.US	Honda Motor Co. Ltd	20190618	25.75	26.04	25.7	25.88	463669	23.9749	up	down	incorrect
HMLP.US	PA	20190618	25.8827	25.95	25.82	25.82	14483	20.6718	down	down	correct
HMN.US	Horace Mann Educators Corporation	20190618	40.72	41.71	40.6	41.35	240288	38.3547	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190618	2	2.05	1.93	1.95	9289364	1.9061	down	down	correct
HNGR.US	Hanger Inc	20190618	18.83	19.18	18.58	18.6	196176	18.6	down	down	correct
HNI.US	HNI Corporation	20190618	35.35	35.89	35.01	35.32	144682	32.32	down	down	correct
HNP.US	Huaneng Power International Inc	20190618	24.03	24.38	23.9137	24.38	26888	21.487	up	up	correct
HOG.US	Harley	20190618	34.85	35.72	34.67	34.98	1961107	33.251	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190618	18.4	18.97	18.39	18.89	711355	17.7269	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190618	7.32	8.219	7.32	7.74	216374	7.74	up	up	correct
HP.US	Helmerich & Payne Inc	20190618	48.97	50.17	48.82	49.52	1420098	42.2043	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20190618	14.41	14.74	14.375	14.59	8172215	13.3221	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20190618	22.85	22.92	22.76	22.92	59166	19.0853	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20190618	23.48	23.73	23.4456	23.63	80927	19.787	up	up	correct
HPQ.US	HP Inc	20190618	20.01	20.56	20	20.52	9407005	18.9443	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20190618	19.04	19.15	19.01	19.15	62922	15.9175	up	up	correct
HQH.US	Tekla Healthcare Investors	20190618	19.81	20.04	19.81	19.88	170461	16.0701	up	up	correct
HQL.US	Tekla Life Sciences Investors	20190618	16.52	16.74	16.52	16.57	81132	13.4257	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20190618	33.12	33.36	32.64	32.85	428353	29.8127	down	down	correct
HRB.US	H&R Block Inc	20190618	28.39	28.71	28.18	28.47	3057894	24.7408	up	up	correct
HRC.US	Hill	20190618	105.57	106.13	105.198	105.36	219367	103.1133	down	down	correct
HRI.US	Herc Holdings Inc	20190618	41	43	40.41	41.52	195722	41.4084	up	up	correct
HRL.US	Hormel Foods Corporation	20190618	41.09	41.205	40.62	40.87	2053357	38.8206	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20190618	15.31	15.44	14.98	15.07	101849	14.1567	down	down	correct
HSBC.US	HSBC Holdings plc	20190618	41.15	41.435	41.07	41.24	1701497	37.5174	up	down	incorrect
HSC.US	Harsco Corporation	20190618	26.69	27.63	26.69	27.08	451605	27.08	up	up	correct
HSY.US	The Hershey Company	20190618	138.19	138.4893	137.12	138.25	1311519	131.2843	up	up	correct
HT.US	PE	20190618	24.1345	24.18	24.12	24.18	4096	19.0615	up	up	correct
HTA.US	Healthcare Trust of America Inc	20190618	29.25	29.36	28.72	29.02	870909	26.1244	down	down	correct
HTD.US	John Hancock Tax	20190618	25.15	25.29	24.9	25.04	90616	20.9617	down	up	incorrect
HTGC.US	Hercules Capital Inc	20190618	12.86	12.86	12.76	12.81	567270	9.9553	down	down	correct
HTH.US	Hilltop Holdings Inc	20190618	19.85	20.35	19.85	20.32	318989	19.5355	up	down	incorrect
HTY.US	John Hancock Investments	20190618	6.79	6.8	6.76	6.79	11097	5.3048
HUBB.US	Hubbell Incorporated	20190618	121.54	124.675	120.99	123.8	222013	116.6384	up	up	correct
HUBS.US	HubSpot Inc	20190618	177.06	179.6	176.51	178.09	478391	178.09	up	up	correct
HUM.US	Humana Inc	20190618	256.1	259.32	254.55	257.96	1010105	253.4749	up	down	incorrect
HUN.US	Huntsman Corporation	20190618	18.86	19.27	18.76	19.12	2080497	17.7884	up	up	correct
HUYA.US	HUYA Inc	20190618	24.2	26.195	24.2	26.15	5534727	26.15	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20190618	16.98	17.21	16.63	16.71	134540	13.5067	down	down	correct
HWM.US	Howmet Aerospace Inc	20190618	23	23.6	22.92	23.53	2675183	23.4597	up	up	correct
HXL.US	Hexcel Corporation	20190618	77.09	79.405	76.91	78.93	870308	78.4074	up	up	correct
HY.US	Hyster	20190618	51.19	53.55	51.19	52.33	105820	49.2351	up	up	correct
HYB.US	The New America High Income Fund Inc	20190618	8.66	8.69	8.54	8.57	132248	7.157	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190618	14.95	15.02	14.89	14.89	57352	12.2516	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190618	10.55	10.58	10.5	10.51	372202	8.5561	down	down	correct
HZN.US	Horizon Global Corporation	20190618	4.03	4.03	3.82	3.94	61717	3.94	down	down	correct
HZO.US	MarineMax Inc	20190618	16.66	17.12	16.61	16.74	178442	16.74	up	up	correct
IAA.US	IAA Inc	20190618	36.95	38.43	36.6	38.2	539770	38.2	up	down	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190618	8.73	9.22	8.73	8.96	37690	7.2721	up	up	correct
IAG.US	IAMGOLD Corporation	20190618	2.98	3.03	2.845	2.96	6616818	2.96	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190618	51.97	51.97	48.6975	50.43	24004	48.1268	down	down	correct
IBM.US	International Business Machines Corporation	20190618	135.0785	137.0667	135.0785	136.2575	2914698	115.1129	up	up	correct
IBN.US	ICICI Bank Limited	20190618	11.97	12.085	11.95	11.96	8144325	11.8962	down	down	correct
IBP.US	Installed Building Products Inc	20190618	54.03	54.5	53.11	53.36	108873	52.8374	down	down	correct
ICD.US	Independence Contract Drilling Inc	20190618	1.81	1.86	1.72	1.77	9106	35.4	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190618	84.35	84.87	84.05	84.69	1682431	82.2133	up	up	correct
ICL.US	ICL Group Ltd	20190618	5.18	5.23	5.175	5.21	114426	4.4811	up	up	correct
IDA.US	IDACORP Inc	20190618	102.97	103.24	102.01	102.84	384726	95.8938	down	up	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190618	12.04	12.14	12.03	12.09	51548	10.0996	up	up	correct
IDT.US	IDT Corporation	20190618	9.15	9.41	9.08	9.16	158278	9.16	up	up	correct
IEX.US	IDEX Corporation	20190618	161.38	163.54	160.91	162.89	428299	158.3858	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20190618	148.14	149.88	147.25	147.83	1162753	138.3443	down	up	incorrect
IFN.US	The India Fund Inc	20190618	21.53	21.57	21.42	21.53	97211	15.5632
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190618	10.55	10.67	10.52	10.67	108522	8.5909	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190618	6.45	6.5	6.43	6.47	412420	5.3805	up	down	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190618	21.74	21.77	21.533	21.56	22935	19.4255	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190618	7.62	7.64	7.5738	7.6	189807	6.1254	down	down	correct
IGT.US	International Game Technology PLC	20190618	13.2	13.62	13.19	13.62	2603501	12.7243	up	up	correct
IHC.US	Independence Holding Company	20190618	36.61	38.0549	36.61	38.04	4953	36.8432	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190618	7.55	7.58	7.5	7.57	53982	6.1786	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20190618	67.18	67.36	66.91	67.09	83780	65.1518	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190618	10.31	10.37	10.3	10.34	125489	8.8187	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190618	10.14	10.2499	10.1	10.1	18922	8.6733	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190618	20.82	20.934	20.6	20.7	35826	19.88	down	down	correct
IIIN.US	Insteel Industries Inc	20190618	18.65	19.29	18.65	19.08	94112	16.8855	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20190618	15.13	15.151	15.08	15.08	191501	13.4129	down	down	correct
IIPR.US	PA	20190618	31.08	31.45	31.08	31.362	1419	26.3139	up	up	correct
IMAX.US	IMAX Corporation	20190618	20.21	20.65	20.0501	20.13	347604	20.13	down	down	correct
INFO.US	IHS Markit Ltd	20190618	59.86	59.99	58.98	59.08	1369827	58.1175	down	down	correct
INFY.US	Infosys Limited	20190618	10.79	10.83	10.74	10.75	9545700	10.1669	down	down	correct
ING.US	ING Groep N.V	20190618	11.14	11.34	11.13	11.28	2586104	10.419	up	up	correct
INGR.US	Ingredion Incorporated	20190618	82.47	83.53	82.015	82.52	435658	76.4407	up	up	correct
INN.US	Summit Hotel Properties Inc	20190618	11.87	12.01	11.725	11.81	777819	11.2746	down	down	correct
INS.US	Intelligent Systems Corporation	20190618	26.7	27.43	26.2625	27.36	46040	27.36	up	up	correct
INSI.US	Insight Select Income Fund	20190618	19.8	20.07	19.44	19.47	18202	16.6013	down	down	correct
INSP.US	Inspire Medical Systems Inc	20190618	57.33	57.98	56.5304	56.65	315839	56.65	down	down	correct
INSW.US	PA	20190618	25.2	25.24	25.08	25.22	8825	23.6923	up	up	correct
INT.US	World Fuel Services Corporation	20190618	34.32	34.35	33.48	33.66	609030	32.4696	down	down	correct
INVH.US	Invitation Homes Inc	20190618	27.54	27.74	27.35	27.51	3888731	26.1973	down	down	correct
IO.US	ION Geophysical Corporation	20190618	7.51	7.85	7.37	7.59	136196	7.59	up	up	correct
IP.US	International Paper Company	20190618	42.7	43.45	42.52	42.68	4169576	36.1192	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20190618	22.14	22.48	22.0509	22.22	3144515	19.952	up	up	correct
IPI.US	Intrepid Potash Inc	20190618	3.25	3.335	3.23	3.31	54983	33.1	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20190618	12.35	12.36	12.27	12.27	122890	10.8912	down	down	correct
IQV.US	IQVIA Holdings Inc	20190618	143.03	146.495	142.27	145.66	2138729	145.66	up	up	correct
IR.US	Ingersoll Rand Inc	20190618	33.82	34.68	33.61	34.59	1159898	32.0415	up	up	correct
IRL.US	The New Ireland Fund Inc	20190618	9.08	9.14	8.85	9.0289	14186	7.0607	down	up	incorrect
IRM.US	Iron Mountain Incorporated	20190618	32.52	32.6732	32.06	32.29	2667292	26.9453	down	down	correct
IRT.US	Independence Realty Trust Inc	20190618	12.07	12.1	11.9	11.99	318647	10.6813	down	up	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20190618	14.39	14.42	14.33	14.34	112684	11.6857	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190618	26.07	26.3	26.07	26.3	74552	25.9153	up	up	correct
IT.US	Gartner Inc	20190618	160.01	161	159.185	159.43	349456	159.43	down	up	incorrect
ITCB.US	Itaú Corpbanca	20190618	12.23	12.23	12.22	12.22	973	10.7945	down	down	correct
ITGR.US	Integer Holdings Corporation	20190618	79.53	81.13	78.64	80.69	176823	80.69	up	up	correct
ITT.US	ITT Inc	20190618	61.98	62.97	61.49	62.48	405227	60.867	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20190618	8.8436	9.0034	8.8336	8.9635	13801060	6.673	up	up	correct
ITW.US	Illinois Tool Works Inc	20190618	148.18	151.25	147.42	149.21	1074081	140.4069	up	up	correct
IVC.US	Invacare Corporation	20190618	5.72	5.86	5.61	5.84	401502	5.7951	up	up	correct
IVH.US	Ivy Funds	20190618	13.53	13.59	13.44	13.52	45245	10.9149	down	down	correct
IVR.US	PC	20190618	25.96	25.99	25.88	25.98	42343	21.3196	up	up	correct
IVZ.US	Invesco Ltd	20190618	20.2	20.64	20.09	20.35	4438116	17.9799	up	up	correct
IX.US	ORIX Corporation	20190618	72.41	73.07	72.41	73.01	43415	67.9435	up	up	correct
J.US	Jacobs Engineering Group Inc	20190618	78.85	79.98	78.5	79.86	749219	78.351	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20190618	10.74	10.96	10.65	10.85	29505	10.85	up	up	correct
JBGS.US	JBG SMITH Properties	20190618	41.67	41.92	41.15	41.43	342739	38.6639	down	up	incorrect
JBL.US	Jabil Inc	20190618	27.03	27.63	27	27.32	1695578	26.7709	up	up	correct
JBT.US	John Bean Technologies Corporation	20190618	114.81	116.31	113.76	115.19	128474	114.1683	up	down	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20190618	13.84	13.9201	13.81	13.91	45926	11.363	up	up	correct
JCI.US	Johnson Controls International plc	20190618	39.46	39.99	39.28	39.66	6630834	37.2316	up	down	incorrect
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190618	9.78	9.93	9.78	9.85	69994	8.4561	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190618	10.52	10.66	10.52	10.62	27854	8.8324	up	up	correct
JEF.US	Jefferies Financial Group Inc	20190618	17.97	18.4	17.95	18.22	1188749	15.8465	up	up	correct
JELD.US	JELD	20190618	20.97	21.7	20.97	21.34	300972	21.34	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190618	8.81	8.81	8.75	8.79	13322	7.7132	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190618	6.95	7.01	6.915	6.93	30024	6.4132	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20190618	9.81	9.82	9.79	9.8	145472	8.172	down	down	correct
JGH.US	Nuveen Global High Income Fund	20190618	15.28	15.36	15.23	15.23	90427	12.4754	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190618	10.19	10.2899	10.1694	10.185	27936	8.9655	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190618	9.83	9.95	9.83	9.88	167361	9.0942	up	up	correct
JHG.US	Janus Henderson Group plc	20190618	20.97	21.435	20.7	21.4	1780247	18.6597	up	up	correct
JHI.US	John Hancock Investors Trust	20190618	16.15	16.18	16.11	16.18	15264	13.2412	up	up	correct
JHS.US	John Hancock Income Securities Trust	20190618	14.17	14.1895	14.13	14.14	35753	12.3886	down	up	incorrect
JHX.US	James Hardie Industries plc	20190618	12.79	12.92	12.79	12.89	21841	12.4205	up	up	correct
JILL.US	J.Jill Inc	20190618	1.67	1.76	1.57	1.57	1031845	7.85	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190618	22.69	23.48	22.62	23.27	644635	23.27	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20190618	134.69	137.64	134.21	137.41	421795	136.8699	up	down	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20190618	23.16	23.2274	23.15	23.16	21690	20.6246
JMIA.US	Jumia Technologies AG	20190618	23.18	23.74	22.72	23.13	676014	23.13	down	down	correct
JMM.US	Nuveen Multi	20190618	7.36	7.3636	7.2963	7.34	8426	6.5221	down	down	correct
JMP.US	JMP Group LLC	20190618	3.91	4	3.8752	4	57524	3.7836	up	up	correct
JNJ.US	Johnson & Johnson	20190618	140.56	140.93	139.79	140.23	7122711	131.2629	down	down	correct
JNPR.US	Juniper Networks Inc	20190618	26.84	27.25	26.73	26.86	2768656	24.7888	up	up	correct
JOE.US	The St. Joe Company	20190618	15.9	16	15.75	15.81	124431	15.6682	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190618	8.35	8.37	8.28	8.31	50852	6.8556	down	down	correct
JP.US	Jupai Holdings Limited	20190618	2.3	2.49	2.275	2.39	137201	2.39	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190618	9.79	9.87	9.72	9.75	313132	8.1628	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190618	23.42	23.64	23.42	23.49	49394	19.8897	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190618	9.32	9.4	9.31	9.35	383500	7.9163	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190618	23.81	23.9	23.6006	23.68	15829	20.4148	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190618	7.86	7.89	7.8	7.8	426467	5.7855	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190618	16.52	16.63	16.52	16.59	55057	13.4985	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190618	9.7	9.71	9.68	9.68	132348	8.0743	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20190618	10.6	10.65	10.54	10.58	65905	8.6655	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190618	15.43	15.49	15.403	15.41	44255	12.8171	down	down	correct
JT.US	Jianpu Technology Inc	20190618	4.05	4.25	4.05	4.21	221736	33.68	up	up	correct
JTA.US	Nuveen Tax	20190618	11.15	11.23	11.1499	11.21	37459	9.4974	up	up	correct
JTD.US	Nuveen Tax	20190618	16.25	16.31	15.99	16.15	38513	13.4679	down	down	correct
JW.US	B	20190618	46.09	46.09	46.09	46.09	86	43.4662
JWN.US	Nordstrom Inc	20190618	32.4	32.93	31.98	32.13	2445383	31.0082	down	down	correct
K.US	Kellogg Company	20190618	56.74	57.19	55.38	55.5	1895938	50.706	down	down	correct
KAI.US	Kadant Inc	20190618	91.05	92.81	89.6356	90.11	60184	88.238	down	down	correct
KAMN.US	Kaman Corporation	20190618	59.66	60.57	59.66	59.97	59383	57.4924	up	up	correct
KAR.US	KAR Auction Services Inc	20190618	60.4011	60.561	59.9312	60.3511	2000718	22.1761	down	up	incorrect
KB.US	KB Financial Group Inc	20190618	37.94	38.57	37.78	38.34	179650	35.3321	up	up	correct
KBH.US	KB Home	20190618	25.7	26.36	25.4	25.56	2290153	24.7243	down	down	correct
KBR.US	KBR Inc	20190618	24.05	24.65	24.04	24.35	1303070	23.5274	up	down	incorrect
KEP.US	Korea Electric Power Corporation	20190618	10.84	10.96	10.835	10.96	433964	10.4619	up	up	correct
KEX.US	Kirby Corporation	20190618	79.89	81.51	79.84	81.35	353393	81.35	up	up	correct
KEY.US	PK	20190618	25.03	25.03	25.03	25.03	0	21.7537
KEYS.US	Keysight Technologies Inc	20190618	83.81	86.06	83.65	86	1320030	86	up	up	correct
KF.US	The Korea Fund Inc	20190618	28.09	28.315	28.09	28.2399	3891	21.8304	up	up	correct
KFS.US	Kingsway Financial Services Inc	20190618	2.69	2.69	2.5999	2.63	74313	2.63	down	down	correct
KFY.US	Korn Ferry	20190618	46.14	46.91	45.97	46.56	500516	45.2881	up	down	incorrect
KGC.US	Kinross Gold Corporation	20190618	3.57	3.65	3.51	3.6	13412234	3.5068	up	down	incorrect
KIM.US	PM	20190618	24.59	24.65	24.55	24.615	19522	21.6515	up	up	correct
KIO.US	KKR Income Opportunities Fund	20190618	15.8	15.8001	15.7	15.76	81371	12.4424	down	up	incorrect
KL.US	Kirkland Lake Gold Ltd	20190618	38.68	39.43	38.13	39.23	1393238	37.9918	up	up	correct
KLR.US	Kaleyra Inc	20190618	10.3	10.41	10.3	10.41	2900	10.41	up	down	incorrect
KMB.US	Kimberly	20190618	138.44	138.98	134.985	136.08	1780108	125.8443	down	down	correct
KMI.US	Kinder Morgan Inc	20190618	20.65	20.85	20.63	20.8	10490350	17.7483	up	up	correct
KMPR.US	Kemper Corporation	20190618	86.64	89.55	86.64	89.31	587523	85.6393	up	up	correct
KMT.US	Kennametal Inc	20190618	32.44	33.21	32.28	33.11	1127884	31.1166	up	up	correct
KMX.US	CarMax Inc	20190618	84.29	84.345	83.03	83.67	1269638	83.67	down	down	correct
KN.US	Knowles Corporation	20190618	17.41	17.79	17.4	17.62	618177	17.62	up	up	correct
KNL.US	Knoll Inc	20190618	21.7	22.02	21.56	21.64	353640	20.6521	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20190618	18.94	19.11	18.94	19.05	69944	14.1004	up	down	incorrect
KNX.US	Knight	20190618	31.6	32.49	31.42	31.7	1292367	31.0995	up	down	incorrect
KO.US	The Coca	20190618	51.25	51.3	50.53	50.64	9221096	46.774	down	up	incorrect
KODK.US	Eastman Kodak Company	20190618	2.39	2.635	2.39	2.55	372670	2.55	up	up	correct
KOF.US	Coca	20190618	63.95	64.9	63.33	63.41	43372	56.2799	down	up	incorrect
KOP.US	Koppers Holdings Inc	20190618	27.5	28.74	27.5	28.45	90222	28.45	up	up	correct
KOS.US	Kosmos Energy Ltd	20190618	6.1	6.26	6.02	6.19	2962500	5.9961	up	down	incorrect
KR.US	The Kroger Co	20190618	24.28	24.705	23.92	23.94	13111629	22.6768	down	up	incorrect
KRA.US	Kraton Corporation	20190618	26.32	27.35	26.17	27.15	208772	27.15	up	up	correct
KRC.US	Kilroy Realty Corporation	20190618	78.29	78.685	77.36	77.79	296469	72.1443	down	up	incorrect
KRG.US	Kite Realty Group Trust	20190618	16.12	16.28	16.03	16.11	389781	14.0911	down	down	correct
KRO.US	Kronos Worldwide Inc	20190618	14.67	15.18	14.67	15.16	320835	13.1746	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20190618	16.1	16.169	15.86	16.03	68412	12.5306	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190618	11.8	11.83	11.75	11.76	19571	10.4608	down	down	correct
KSS.US	Kohl's Corporation	20190618	47.59	48.39	47.09	47.42	3907502	43.7171	down	down	correct
KSU.US	P	20190618	26	26.493	26	26.493	192	24.694	up	up	correct
KT.US	KT Corporation	20190618	12.19	12.25	12.15	12.2	1353583	11.1125	up	up	correct
KTB.US	Kontoor Brands Inc	20190618	28.13	28.2899	26.27	27.37	1366467	25.1059	down	down	correct
KTF.US	DWS Municipal Income Trust	20190618	11.19	11.21	11.17	11.17	63668	9.9947	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190618	30.82	30.92	30.75	30.75	1497	26.3611	down	down	correct
KTN.US	Credit	20190618	32.43	32.43	32.12	32.12	915	27.4468	down	down	correct
KW.US	Kennedy	20190618	21.11	21.29	21	21.1	283793	18.6975	down	down	correct
KWR.US	Quaker Chemical Corporation	20190618	199.88	203.12	199.4	203.04	111860	199.0189	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190618	15.08	15.18	15.062	15.16	312769	11.4523	up	down	incorrect
L.US	Loews Corporation	20190618	52.92	53.52	52.9	53.39	776611	52.6834	up	up	correct
LAC.US	Lithium Americas Corp	20190618	3.83	3.9297	3.7901	3.91	138148	3.91	up	up	correct
LAD.US	Lithia Motors Inc	20190618	118.77	120.56	117.43	119.15	193247	117.2403	up	up	correct
LADR.US	Ladder Capital Corp	20190618	16.48	16.63	16.45	16.54	561901	13.8311	up	up	correct
LAIX.US	LAIX Inc	20190618	9.83	10.1	9.83	10.03	9364	10.03	up	down	incorrect
LAZ.US	Lazard Ltd	20190618	33.26	34.45	33.26	33.9	528000	29.9789	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20190618	14.04	14.3	13.54	13.9	621200	13.6413	down	up	incorrect
LC.US	LendingClub Corporation	20190618	2.96	3.06	2.945	3.01	468342	15.05	up	up	correct
LCI.US	Lannett Company Inc	20190618	5.35	5.56	5.24	5.44	579955	5.44	up	up	correct
LCII.US	LCI Industries	20190618	89.13	91.9	88.86	91.1	132487	85.5457	up	up	correct
LDOS.US	Leidos Holdings Inc	20190618	78.55	79.31	78.2	78.63	1134458	75.7994	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190618	24.87	24.87	24.48	24.55	82391	20.2486	down	down	correct
LEA.US	Lear Corporation	20190618	134.45	138.94	134.44	135.64	370603	131.379	up	down	incorrect
LEAF.US	Leaf Group Ltd	20190618	6.84	7.1	6.8039	7.09	30945	7.09	up	up	correct
LEG.US	Leggett & Platt Incorporated	20190618	37.94	38.5	37.57	37.95	909703	34.5032	up	up	correct
LEJU.US	Leju Holdings Limited	20190618	1.45	1.45	1.35	1.36	20356	1.36	down	down	correct
LEN.US	Lennar Corporation	20190618	52.89	53.52	51.86	52.49	2491976	51.3607	down	down	correct
LENB.US	Lennar Corporation	20190618	42.44	42.71	41.49	42.13	56985	41.1269	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190618	8.24	8.24	8.14	8.15	67313	7.2076	down	down	correct
LEVI.US	Levi Strauss & Co	20190618	21.87	22.14	21.64	21.76	628934	21.1538	down	up	incorrect
LFC.US	China Life Insurance Company Limited	20190618	11.64	12.015	11.64	11.89	578445	10.7625	up	up	correct
LGC.US	U	20190618	10.1	10.15	10.1	10.12	12814	8.7601	up	up	correct
LGF.US	B	20190618	11.31	11.65	11.18	11.18	993900	11.18	down	up	incorrect
LGFA.US	Lions Gate Entertainment Corp	20190618	12.24	12.47	11.975	12.02	1340554	12.02	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190618	15.81	15.82	15.75	15.82	19208	12.7343	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20190618	167.61	168.47	165.92	166.09	513642	166.09	down	up	incorrect
LHX.US	L3Harris Technologies Inc	20190618	192.16	196.46	192.15	196.37	1027295	187.8882	up	up	correct
LII.US	Lennox International Inc	20190618	273.89	275.7	269.34	270.79	294235	262.618	down	down	correct
LIN.US	Linde plc	20190618	204.18	204.76	202.71	204.02	2006919	195.9555	down	up	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20190618	1.54	1.54	1.44	1.53	21411	1.53	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20190618	10.26	11.05	10.21	10.87	1320973	10.87	up	up	correct
LLY.US	Eli Lilly and Company	20190618	113.65	114.83	113.22	114.65	2868693	109.4809	up	up	correct
LMT.US	Lockheed Martin Corporation	20190618	349.49	354.28	348.39	353.52	826400	330.6031	up	up	correct
LNC.US	Lincoln National Corporation	20190618	62.22	63.89	62.22	63.4	1268090	58.3952	up	up	correct
LND.US	BrasilAgro	20190618	4.23	4.24	4.21	4.24	1628	3.581	up	down	incorrect
LNN.US	Lindsay Corporation	20190618	79.56	81.72	79.56	81	54477	78.8028	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190618	11.68	11.76	11.27	11.36	378367	10.7148	down	down	correct
LOW.US	Lowe's Companies Inc	20190618	100.69	101.57	99.2	99.31	3960933	95.2172	down	down	correct
LPG.US	Dorian LPG Ltd	20190618	8.61	8.83	8.58	8.78	230348	8.1098	up	up	correct
LPI.US	Laredo Petroleum Inc	20190618	2.48	2.54	2.45	2.53	259188	50.6	up	up	correct
LPL.US	LG Display Co. Ltd	20190618	7.18	7.275	7.17	7.25	171499	7.25	up	down	incorrect
LPX.US	Louisiana	20190618	25.6	25.92	25.425	25.51	2191947	24.4206	down	down	correct
LRN.US	Stride Inc	20190618	30.67	30.84	29.54	29.7	188783	29.7	down	up	incorrect
LSI.US	Life Storage Inc	20190618	98.82	99.32	96.8	98	875086	59.5809	down	down	correct
LTC.US	LTC Properties Inc	20190618	46.85	47.17	46.19	46.35	199807	39.8873	down	down	correct
LTHM.US	Livent Corporation	20190618	7.16	7.34	7	7.01	1770600	7.01	down	down	correct
LUB.US	Luby's Inc	20190618	1.1	1.23	1.0904	1.14	86242	0.6938	up	up	correct
LUMN.US	Lumen Technologies Inc	20190618	11.26	11.45	11.26	11.45	12370440	9.4943	up	up	correct
LUV.US	Southwest Airlines Co	20190618	51.43	52.46	51.16	51.7	3068900	51.1521	up	up	correct
LVS.US	Las Vegas Sands Corp	20190618	56.85	59.74	56.78	59.48	6488778	56.9217	up	up	correct
LW.US	Lamb Weston Holdings Inc	20190618	59.99	60.18	58.83	58.97	1070925	57.0712	down	down	correct
LXFR.US	Luxfer Holdings PLC	20190618	22.64	23.28	22.64	23.23	104716	21.5829	up	up	correct
LXP.US	PC	20190618	53.03	53.49	53.03	53.49	1126	46.3105	up	up	correct
LXU.US	LSB Industries Inc	20190618	3.55	3.78	3.55	3.67	118773	2.8231	up	up	correct
LYB.US	LyondellBasell Industries N.V	20190618	86.56	86.86	85.83	86.55	3223866	77.3408	down	down	correct
LYG.US	Lloyds Banking Group plc	20190618	2.85	2.89	2.85	2.87	4473404	2.5257	up	up	correct
LYV.US	Live Nation Entertainment Inc	20190618	65.61	66.77	65.34	66.31	2900190	66.31	up	up	correct
LZB.US	La	20190618	30.58	30.76	29.7	29.79	973036	28.7416	down	down	correct
M.US	Macy's Inc	20190618	21.75	22.2	21.55	21.9	8347294	19.8261	up	up	correct
MA.US	Mastercard Incorporated	20190618	261.7	262.25	255.0666	258.81	3921313	255.5448	down	down	correct
MAA.US	PI	20190618	64.25	65.6023	64.25	65.6023	870	55.7181	up	up	correct
MAC.US	The Macerich Company	20190618	35.47	35.94	35.01	35.13	1366012	29.4225	down	up	incorrect
MAIN.US	Main Street Capital Corporation	20190618	41.45	41.61	41.3301	41.49	171892	34.805	up	up	correct
MAN.US	ManpowerGroup Inc	20190618	92.14	93.89	91.46	93.45	659756	87.7402	up	up	correct
MANU.US	Manchester United plc	20190618	17.96	18.1	17.62	17.82	22376	17.3321	down	down	correct
MAS.US	Masco Corporation	20190618	38.08	38.78	37.5	37.85	5508926	36.5553	down	down	correct
MATX.US	Matson Inc	20190618	37.71	38.42	37.59	38.29	140230	36.442	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190618	10.7	10.7	10.64	10.65	141042	9.494	down	down	correct
MAXR.US	Maxar Technologies Inc	20190618	6.75	7.16	6.65	7.09	1520589	7.0509	up	up	correct
MBI.US	MBIA Inc	20190618	9.33	9.38	9.23	9.37	484947	9.37	up	up	correct
MBSC.US	UN	20190618	20.4	20.4	20.4	20.4	50	20.4
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190618	8.53	8.78	8.52	8.75	3459993	6.1642	up	down	incorrect
MC.US	Moelis & Company	20190618	33.26	34.41	33.26	34.18	524080	26.781	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190618	14.26	14.26	14.191	14.22	37396	12.8152	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20190618	41.51	41.85	41.06	41.75	14895	41.75	up	down	incorrect
MCD.US	McDonald's Corporation	20190618	205	205.4	203.9192	204.51	2470933	192.804	down	down	correct
MCI.US	Barings Corporate Investors	20190618	15.73	15.73	15.55	15.69	20271	13.1592	down	up	incorrect
MCK.US	McKesson Corporation	20190618	135.17	135.17	132.95	133.47	1126792	130.1304	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190618	6.47	6.51	6.44	6.51	63256	4.9793	up	up	correct
MCO.US	Moody's Corporation	20190618	191.96	194.66	191.96	194.04	609714	190.1547	up	down	incorrect
MCR.US	MFS Charter Income Trust	20190618	8.13	8.15	8.08	8.12	61937	6.5881	down	down	correct
MCS.US	The Marcus Corporation	20190618	34.25	34.85	34.21	34.45	137283	33.9005	up	up	correct
MCY.US	Mercury General Corporation	20190618	60.24	61.03	60.06	61	378828	53.8298	up	up	correct
MD.US	MEDNAX Inc	20190618	25.95	26.68	25.62	26.23	699119	26.23	up	up	correct
MDC.US	M.D.C. Holdings Inc	20190618	33.62	34	33.02	33.25	376014	28.3524	down	down	correct
MDLQ.US	Medley LLC	20190618	16.42	16.5527	16.42	16.455	4383	11.9754	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20190618	16.95	16.95	16.44	16.47	3674	11.638	down	up	incorrect
MDP.US	Meredith Corporation	20190618	52.47	53.91	52.47	52.99	267494	50.3274	up	up	correct
MDT.US	Medtronic plc	20190618	97.82	98.39	97.45	97.96	3653993	92.2574	up	down	incorrect
MDU.US	MDU Resources Group Inc	20190618	25.92	25.93	25.66	25.77	738857	23.8891	down	down	correct
MEC.US	Mayville Engineering Company Inc	20190618	15.39	15.89	15.18	15.86	121500	15.86	up	up	correct
MED.US	Medifast Inc	20190618	140.86	142.49	137.905	138.25	193437	126.7464	down	down	correct
MEI.US	Methode Electronics Inc	20190618	26.26	27.085	26.26	26.68	384641	25.8117	up	up	correct
MER.US	PK	20190618	26.33	26.44	26.27	26.41	252500	24.1048	up	up	correct
MFC.US	Manulife Financial Corporation	20190618	17.35	17.85	17.35	17.72	1485926	15.6658	up	down	incorrect
MFG.US	Mizuho Financial Group Inc	20190618	2.75	2.79	2.75	2.77	2047005	2.5055	up	up	correct
MFGP.US	Micro Focus International plc	20190618	25.39	25.62	25.35	25.4	218562	20.9796	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190618	13.31	13.33	13.26	13.29	128515	12.0017	down	down	correct
MFM.US	MFS Municipal Income Trust	20190618	7.08	7.08	6.96	6.97	84016	6.2175	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20190618	25.823	25.905	25.76	25.85	9379	22.7617	up	up	correct
MFV.US	MFS Special Value Trust	20190618	5.7	5.7299	5.7	5.715	3654	4.5639	up	up	correct
MG.US	Mistras Group Inc	20190618	13.64	13.86	13.64	13.7	35111	13.7	up	up	correct
MGA.US	Magna International Inc	20190618	46.79	47.57	46.705	47	807056	43.9736	up	up	correct
MGF.US	MFS Government Markets Income Trust	20190618	4.63	4.64	4.6	4.6	60059	4.0418	down	down	correct
MGM.US	MGM Resorts International	20190618	27.83	28.58	27.73	28.22	5430044	27.7561	up	up	correct
MGP.US	MGM Growth Properties LLC	20190618	32.13	32.34	31.66	31.92	538228	27.1503	down	down	correct
MGR.US	Affiliated Managers Group Inc	20190618	25.45	25.4793	25.36	25.44	69591	22.1582	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190618	23.76	23.79	23.55	23.6	51028	19.9822	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20190618	10.92	11.36	10.87	11.17	936907	11.108	up	up	correct
MH.US	PD	20190618	4.4971	4.5225	4.4971	4.5225	800	4.5225	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190618	16.56	16.59	16.5	16.51	13900	14.7256	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190618	7.52	7.54	7.51	7.51	23660	6.8546	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190618	12.2	12.2466	12.1	12.11	86463	10.8073	down	down	correct
MHK.US	Mohawk Industries Inc	20190618	151.42	153.54	149.37	150.66	482780	150.66	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190618	14.95	15.04	14.95	15	7094	13.7772	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190618	13.16	13.22	13.16	13.18	133916	11.8164	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20190618	20.02	20.2	19.85	20.2	45032	16.2697	up	down	incorrect
MIC.US	Macquarie Infrastructure Corporation	20190618	40.65	40.92	40.43	40.64	584700	2.2368	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190618	3.8	3.8131	3.78	3.79	146709	3.1218	down	down	correct
MIXT.US	MiX Telematics Limited	20190618	15.53	16.0061	15.53	15.66	57213	14.846	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190618	13.71	13.75	13.71	13.73	18024	12.3054	up	up	correct
MKC.US	V	20190618	78.28	78.28	77.24	77.24	1200	74.4368	down	down	correct
MKL.US	Markel Corporation	20190618	1078.34	1086.23	1077.75	1084.93	44836	1084.93	up	up	correct
MLI.US	Mueller Industries Inc	20190618	28.56	29.25	28.56	28.74	120881	27.7923	up	up	correct
MLM.US	Martin Marietta Materials Inc	20190618	226.81	227.66	221.27	221.35	471871	216.8542	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20190618	10	10.29	9.9626	10.15	6934	10.15	up	up	correct
MLR.US	Miller Industries Inc	20190618	28.78	29.136	28.53	28.91	19631	27.4273	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20190618	97.13	97.66	96.54	97.19	2192603	93.2187	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190618	20.81	20.8145	20.55	20.59	34348	18.2617	down	down	correct
MMI.US	Marcus & Millichap Inc	20190618	30.41	31.1	30.33	31.04	234100	31.04	up	down	incorrect
MMM.US	3M Company	20190618	167.85	172.2666	167.57	171.86	3623040	157.7709	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20190618	62.66	62.96	62.34	62.36	677281	50.2425	down	down	correct
MMS.US	Maximus Inc	20190618	75.8	76.67	75.56	75.69	276426	73.0285	down	down	correct
MMT.US	MFS Multimarket Income Trust	20190618	5.76	5.78	5.76	5.78	81330	4.805	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190618	13.8	13.8	13.73	13.75	62092	12.3833	down	up	incorrect
MN.US	Manning & Napier Inc	20190618	1.76	1.84	1.76	1.82	48365	1.7118	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190618	15.01	15.049	14.96	14.96	16815	13.4948	down	down	correct
MNR.US	PC	20190618	24.37	24.45	24.27	24.32	44595	20.8752	down	down	correct
MNRL.US	Brigham Minerals Inc	20190618	20.36	20.75	20.02	20.37	105800	16.5785	up	up	correct
MO.US	Altria Group Inc	20190618	51.07	51.25	50.01	50.12	6253391	41.191	down	up	incorrect
MOD.US	Modine Manufacturing Company	20190618	13.48	13.7	13.41	13.55	261895	13.55	up	down	incorrect
MODN.US	Model N Inc	20190618	19.12	19.44	19.11	19.19	129845	19.19	up	down	incorrect
MOG.US	A	20190618	85.4	86.55	85.04	86.15	126949	83.7405	up	up	correct
MOGU.US	MOGU Inc	20190618	3.5	3.5	3.1	3.34	194194	3.34	down	down	correct
MOH.US	Molina Healthcare Inc	20190618	146.89	148.23	145.28	145.85	512774	145.85	down	down	correct
MOS.US	The Mosaic Company	20190618	23.41	24.22	23.35	24.06	11039100	23.4536	up	down	incorrect
MOV.US	Movado Group Inc	20190618	26.89	27.46	26.8116	27.15	226819	25.8352	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190618	13.99	14.2	13.98	14.03	27874	12.6159	up	down	incorrect
MPC.US	Marathon Petroleum Corporation	20190618	48.8	50.05	48.8	49.64	7502223	44.2292	up	down	incorrect
MPLX.US	MPLX LP	20190618	31.4	31.86	31.31	31.64	1589768	23.1589	up	up	correct
MPV.US	Barings Participation Investors	20190618	16.19	16.4	16.19	16.356	10684	13.9067	up	up	correct
MPW.US	Medical Properties Trust Inc	20190618	18.21	18.345	18.07	18.19	2336269	15.932	down	up	incorrect
MPX.US	Marine Products Corporation	20190618	17.5	17.79	16.91	16.91	31334	15.5774	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190618	12.47	12.47	12.4	12.41	108895	11.1123	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190618	14.5	14.55	14.49	14.49	70903	12.9278	down	down	correct
MRC.US	MRC Global Inc	20190618	15.8	16.18	15.8	15.91	436607	15.91	up	up	correct
MRK.US	Merck & Co. Inc	20190618	83.1667	84.6056	83.1667	84.4258	10901830	74.3362	up	up	correct
MRO.US	Marathon Oil Corporation	20190618	13.45	13.785	13.415	13.67	11841060	13.2283	up	up	correct
MSA.US	MSA Safety Incorporated	20190618	102.39	103.98	101.46	101.61	111615	98.4644	down	up	incorrect
MSB.US	Mesabi Trust	20190618	29.36	29.69	29.23	29.35	36461	23.4131	down	down	correct
MSC.US	Studio City International Holdings Limited	20190618	19.72	19.9327	19.5027	19.53	754	19.53	down	down	correct
MSCI.US	MSCI Inc	20190618	233.13	235.65	233.13	233.59	439732	228.756	up	down	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190618	9.3	9.35	9.23	9.23	146721	8.0061	down	down	correct
MSGS.US	W	20190618	292.9	295.355	289.79	290	91768	288.1078	down	down	correct
MSI.US	Motorola Solutions Inc	20190618	164.16	166.04	163.56	165.09	1186617	158.9686	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20190618	70.82	72.09	70.56	71.48	447788	58.0241	up	up	correct
MT.US	ArcelorMittal	20190618	16.48	17.26	16.45	17.08	4544488	16.9219	up	up	correct
MTB.US	M&T Bank Corporation	20190618	164.85	167.94	164.33	166.99	421816	154.0854	up	up	correct
MTD.US	Mettler	20190618	798.01	805.17	797.48	804	129430	804	up	up	correct
MTDR.US	Matador Resources Company	20190618	17.42	17.98	17.35	17.87	2629149	17.8004	up	up	correct
MTG.US	MGIC Investment Corporation	20190618	13.68	13.93	13.665	13.83	4464578	13.1056	up	up	correct
MTH.US	Meritage Homes Corporation	20190618	52.61	52.965	51.88	52.23	253399	52.23	down	down	correct
MTL.US	P	20190618	0.8552	0.95	0.8552	0.95	10587	0.95	up	up	correct
MTN.US	Vail Resorts Inc	20190618	238.12	239.4475	235.48	236.65	305681	227.3282	down	down	correct
MTOR.US	Meritor Inc	20190618	23	23.82	23	23.36	585435	23.36	up	down	incorrect
MTR.US	Mesa Royalty Trust	20190618	12.396	12.4	12.0662	12.0662	2737	10.569	down	down	correct
MTRN.US	Materion Corporation	20190618	65.13	68.22	64.8541	67.84	133867	66.6159	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190618	21.75	21.859	21.68	21.69	20789	20.3663	down	down	correct
MTW.US	The Manitowoc Company Inc	20190618	15.58	16.09	15.57	15.92	224844	15.92	up	up	correct
MTX.US	Minerals Technologies Inc	20190618	57.85	59.08	57.71	58.47	99741	57.9788	up	up	correct
MTZ.US	MasTec Inc	20190618	48	48.83	47.68	48.1	559422	48.1	up	down	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20190618	15.2	15.45	15.2	15.4	55797	13.7158	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190618	13.63	13.63	13.57	13.57	60830	12.2388	down	up	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190618	12.41	12.42	12.31	12.31	59320	11.0197	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190618	4.64	4.7	4.635	4.68	2272854	4.3208	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190618	14.92	14.94	14.89	14.92	15394	13.7941
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190618	14.04	14.0415	13.9	13.9	74353	12.5366	down	up	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190618	13.89	13.97	13.89	13.95	53805	12.3534	up	up	correct
MUR.US	Murphy Oil Corporation	20190618	23.61	24.2	23.61	23.99	1573492	21.8073	up	up	correct
MUSA.US	Murphy USA Inc	20190618	84.65	86.15	84.63	85.35	264056	84.5887	up	down	incorrect
MUX.US	McEwen Mining Inc	20190618	1.63	1.67	1.55	1.61	2934933	1.61	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190618	9.11	9.11	9.03	9.03	132472	8.0728	down	down	correct
MVO.US	MV Oil Trust	20190618	7.45	7.75	7.45	7.53	14757	5.4786	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190618	14.7	14.72	14.6896	14.7199	24689	13.108	up	down	incorrect
MWA.US	Mueller Water Products Inc	20190618	10.02	10.2	9.95	10.05	932463	9.6091	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20190618	10.24	10.48	10.07	10.31	546873	10.31	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20190618	11.06	11.1478	11.0501	11.1	4866	11.1	up	up	correct
MXF.US	The Mexico Fund Inc	20190618	13.73	13.9	13.68	13.7	55802	12.4042	down	down	correct
MXL.US	MaxLinear Inc	20190618	22.1	23.22	22.1	22.82	351317	22.82	up	down	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20190618	13.98	14.02	13.95	13.95	35886	12.5981	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20190618	14.49	14.49	14.32	14.36	76847	12.774	down	down	correct
MYE.US	Myers Industries Inc	20190618	18.35	18.72	18.22	18.36	260218	16.9335	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190618	13.12	13.13	13.03	13.05	136544	11.7616	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190618	14.95	14.95	14.87	14.94	17402	13.1928	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190618	12.71	12.791	12.71	12.72	60064	11.4272	up	up	correct
MYOV.US	Myovant Sciences Ltd	20190618	9.35	9.38	8.95	9.27	302473	9.27	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190618	14.31	14.31	14.26	14.3	185099	13.7034	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190618	13.82	13.838	13.77	13.77	473062	12.8607	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190618	13.82	13.9	13.81	13.9	51231	13.0538	up	up	correct
NAT.US	Nordic American Tankers Limited	20190618	2.15	2.2	2.12	2.16	577517	1.8664	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190618	13.01	13.04	13	13	4358	12.2689	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190618	21.06	21.24	21.0275	21.19	79028	18.559	up	up	correct
NBHC.US	National Bank Holdings Corporation	20190618	36.58	37.07	36.55	36.65	65446	34.5361	up	up	correct
NBR.US	Nabors Industries Ltd	20190618	2.05	2.31	2.03	2.24	491715	108.5113	up	up	correct
NC.US	NACCO Industries Inc	20190618	48.64	49.2	48.64	48.76	3473	45.6849	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190618	10.09	10.09	10.01	10.04	38988	9.307	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190618	53.46	54.24	53.22	53.75	2019666	53.75	up	up	correct
NCR.US	NCR Corporation	20190618	31.31	31.91	31.23	31.33	968927	31.33	up	up	correct
NCV.US	PA	20190618	25.27	25.2967	25.236	25.29	8067	22.3269	up	up	correct
NCZ.US	PA	20190618	24.85	24.9699	24.85	24.91	17126	23.6068	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190618	6.8	7.0108	6.78	6.86	74730	49.2314	up	up	correct
NEA.US	Nuveen AMT	20190618	13.67	13.6899	13.61	13.61	403561	12.7358	down	down	correct
NEM.US	Newmont Corporation	20190618	36.5	36.63	35.81	36.01	9284728	33.8682	down	down	correct
NEP.US	NextEra Energy Partners LP	20190618	47.1	47.25	46.27	46.68	262316	42.6019	down	down	correct
NETI.US	Eneti Inc	20190618	4.4042	4.5835	4.4042	4.4939	29581	40.5646	up	up	correct
NEU.US	NewMarket Corporation	20190618	405	406.84	402.56	403	51324	382.8089	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190618	14.14	14.15	14.1	14.14	39791	12.9786
NEW.US	Puxin Limited	20190618	6.55	6.62	6.19	6.24	393294	6.24	down	up	incorrect
NEWR.US	New Relic Inc	20190618	96.98	98.13	95.46	95.62	534174	95.62	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20190618	7.48	7.78	7.115	7.29	2410930	7.29	down	down	correct
NEXA.US	Nexa Resources S.A	20190618	10.04	10.2	9.97	10.14	81749	9.1023	up	up	correct
NFG.US	National Fuel Gas Company	20190618	54.65	54.65	53.72	54.02	511848	49.0094	down	down	correct
NFH.US	WS	20190618	10.1	10.12	10.0938	10.12	2700	8.5258	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190618	12.15	12.18	12.1	12.17	224004	10.1869	up	up	correct
NGG.US	National Grid plc	20190618	53.17	53.24	52.65	52.99	656843	46.8842	down	down	correct
NGL.US	PC	20190618	25.58	25.7	25.46	25.6	41853	19.4496	up	down	incorrect
NGS.US	Natural Gas Services Group Inc	20190618	15.65	15.84	15.32	15.39	21981	15.39	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190618	10.74	10.83	10.47	10.55	85200	8.8558	down	down	correct
NGVT.US	Ingevity Corporation	20190618	91.69	95.04	91.49	94.41	188410	94.41	up	up	correct
NHI.US	National Health Investors Inc	20190618	80.65	80.78	79.36	79.9	164927	68.2955	down	up	incorrect
NI.US	PB	20190618	26.94	26.97	26.59	26.67	187994	23.0323	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190618	13.35	13.37	13.33	13.36	48406	12.6226	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190618	21.15	21.36	21.1432	21.27	65932	17.1961	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190618	10.27	10.31	10.26	10.31	25737	9.8337	up	up	correct
NINE.US	Nine Energy Service Inc	20190618	16.94	17.49	16.91	17.36	128707	17.36	up	down	incorrect
NIO.US	NIO Inc	20190618	2.52	2.71	2.45	2.53	50080849	2.53	up	down	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190618	13.3	13.35	13.26	13.26	13428	12.6348	down	up	incorrect
NJR.US	New Jersey Resources Corporation	20190618	50.22	50.3	49.725	50	263011	45.6848	down	down	correct
NKE.US	NIKE Inc	20190618	82.7	84.645	82.5	84.3	6456476	82.4523	up	down	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190618	12.35	12.376	12.311	12.32	13145	11.6303	down	down	correct
NKX.US	Nuveen California AMT	20190618	14.37	14.44	14.37	14.3855	54382	13.52	up	up	correct
NL.US	NL Industries Inc	20190618	3.58	3.6	3.4716	3.6	2982	3.3335	up	down	incorrect
NLS.US	Nautilus Inc	20190618	2.45	2.48	2.39	2.44	465434	2.44	down	up	incorrect
NLSN.US	Nielsen Holdings plc	20190618	23.59	23.87	23.39	23.42	2233272	22.3931	down	up	incorrect
NM.US	PH	20190618	6.62	6.62	6.6	6.6	2190	6.6	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20190618	0.1906	0.1906	0.1791	0.1791	375	1.791	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190618	11.27	11.27	11.15	11.15	21382	10.5587	down	down	correct
NMM.US	Navios Maritime Partners L.P	20190618	11.98	12.11	11.9016	12.05	37117	10.6444	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20190618	6.62	6.62	6.6	6.6	2190	6.6	down	down	correct
NMR.US	Nomura Holdings Inc	20190618	3.34	3.4	3.33	3.36	913722	3.0191	up	down	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190618	13.73	13.73	13.687	13.687	2057	12.8716	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190618	12.92	12.92	12.84	12.89	2779	12.2148	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190618	13.99	14	13.89	13.89	223879	13.1503	down	down	correct
NNI.US	Nelnet Inc	20190618	58.75	59.41	58.06	58.97	63576	57.1555	up	up	correct
NNN.US	National Retail Properties Inc	20190618	55.62	55.924	54.61	55.05	873229	48.7692	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190618	9.94	10.01	9.9	9.9	21929	5.883	down	down	correct
NOA.US	North American Construction Group Ltd	20190618	10.34	10.6	10.34	10.45	211049	10.1389	up	up	correct
NOAH.US	Noah Holdings Limited	20190618	39.82	42.05	39.39	41.75	261912	41.75	up	up	correct
NOC.US	Northrop Grumman Corporation	20190618	310.62	315.46	309.48	313.19	679029	301.6971	up	up	correct
NOK.US	Nokia Corporation	20190618	5.04	5.06	4.99	5.01	15336510	4.9609	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190618	13.8	13.8	13.6704	13.6704	3119	12.9488	down	down	correct
NOMD.US	Nomad Foods Limited	20190618	20.86	21.03	20.27	20.31	696095	20.31	down	down	correct
NOV.US	NOV Inc	20190618	20.34	20.81	20.26	20.64	4459835	20.3666	up	up	correct
NOW.US	ServiceNow Inc	20190618	278.32	285.03	278.32	282.64	2009950	282.64	up	up	correct
NP.US	Neenah Inc	20190618	61.59	62.8	61.56	61.83	41978	56.7563	up	up	correct
NPK.US	National Presto Industries Inc	20190618	90.88	92.47	90.5	91.67	47468	80.5839	up	up	correct
NPO.US	EnPro Industries Inc	20190618	62.32	64.1	62.03	63.41	41631	61.0223	up	up	correct
NPTN.US	NeoPhotonics Corporation	20190618	4.21	4.48	4.14	4.27	1252662	4.27	up	down	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190618	12.92	12.99	12.91	12.97	28855	12.2836	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190618	13.69	13.7327	13.67	13.67	218648	12.7281	down	down	correct
NR.US	Newpark Resources Inc	20190618	6.59	6.69	6.52	6.56	463100	6.56	down	down	correct
NRG.US	NRG Energy Inc	20190618	34.64	35.02	34.27	34.65	3387076	32.3204	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190618	19.91	20.07	19.81	19.83	131095	15.4228	down	down	correct
NRK.US	Nuveen New York AMT	20190618	13.12	13.17	13.12	13.14	68122	12.5968	up	up	correct
NRP.US	Natural Resource Partners L.P	20190618	37.41	37.83	36.79	37.2	25294	30.2341	down	down	correct
NRT.US	North European Oil Royalty Trust	20190618	6.72	6.82	6.66	6.75	14198	5.4895	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190618	26.15	26.19	26.02	26.14	91000	23.0117	down	down	correct
NS.US	PC	20190618	24.35	24.44	24.3106	24.35	30460	19.1196
NSA.US	PA	20190618	30.11	30.3	29.54	29.76	432894	26.9826	down	up	incorrect
NSC.US	Norfolk Southern Corporation	20190618	192.32	194.625	191.15	193.44	3926935	184.9479	up	up	correct
NSCO.US	WS	20190618	10.25	10.25	10.2165	10.23	46932	6.247	down	down	correct
NSL.US	Nuveen Senior Income Fund	20190618	5.91	5.91	5.85	5.85	102828	4.8522	down	up	incorrect
NSP.US	Insperity Inc	20190618	122.87	124.03	122.09	122.6	230029	114.8415	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190618	36.42	37.44	36.35	36.62	126323	31.7651	up	down	incorrect
NTG.US	Tortoise Midstream Energy Fund Inc	20190618	13.28	13.4	13.28	13.31	154370	109.9859	up	up	correct
NTP.US	Nam Tai Property Inc	20190618	9.46	9.49	9.46	9.46	9826	9.46
NTR.US	Nutrien Ltd	20190618	53.61	54.36	53.17	54.18	1390293	49.0685	up	down	incorrect
NTZ.US	Natuzzi S.p.A	20190618	2.72	2.7799	2.6201	2.6201	10202	2.6201	down	down	correct
NUE.US	Nucor Corporation	20190618	51.3	53.18	51.3	52.62	2863153	48.8573	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190618	14.99	15.02	14.99	15	37852	14.1181	up	down	incorrect
NUS.US	Nu Skin Enterprises Inc	20190618	50.09	51.17	49.9026	50.47	286685	46.2282	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190618	10.18	10.19	10.08	10.08	346264	9.5914	down	down	correct
NUW.US	Nuveen AMT	20190618	16.83	16.9	16.83	16.9	30277	15.9859	up	up	correct
NVG.US	Nuveen AMT	20190618	15.77	15.8	15.725	15.73	392813	14.5649	down	down	correct
NVGS.US	Navigator Holdings Ltd	20190618	9.65	9.82	9.5	9.56	111415	9.56	down	down	correct
NVR.US	NVR Inc	20190618	3440.24	3484.29	3399.5896	3449.95	24274	3449.95	up	up	correct
NVRO.US	Nevro Corp	20190618	64	64.43	63.19	63.5	186901	63.5	down	down	correct
NVS.US	Novartis AG	20190618	91.31	91.63	90.98	91.3	2300135	84.704	down	down	correct
NVT.US	nVent Electric plc	20190618	24.17	24.55	24.06	24.13	1122304	22.3848	down	down	correct
NVTA.US	Invitae Corporation	20190618	20.75	21.24	20.45	21.21	1376393	21.21	up	down	incorrect
NWG.US	NatWest Group plc	20190618	5.42	5.51	5.42	5.49	1020095	4.6336	up	up	correct
NWN.US	Northwest Natural Holding Company	20190618	69.56	69.56	68.32	68.62	150852	62.9959	down	down	correct
NX.US	Quanex Building Products Corporation	20190618	17.65	17.75	17.37	17.56	140138	16.8345	down	down	correct
NXC.US	Nuveen California Select Tax	20190618	14.41	14.4299	14.34	14.36	16947	13.2105	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190618	14.1	14.13	14.09	14.12	28913	13.1726	up	up	correct
NXN.US	Nuveen New York Select Tax	20190618	13.5112	13.52	13.45	13.5	12227	12.4285	down	down	correct
NXP.US	Nuveen Select Tax	20190618	15.22	15.2776	15.22	15.23	17392	14.0228	up	up	correct
NXQ.US	Nuveen Select Tax	20190618	14.3	14.35	14.3	14.35	17500	13.2072	up	up	correct
NXR.US	Nuveen Select Tax	20190618	15.38	15.38	15.37	15.37	8130	14.143	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20190618	40.71	40.87	39.94	40.14	43121	37.3821	down	down	correct
NYCB.US	PU	20190618	47.58	47.85	47.5	47.6	19290	47.6	up	up	correct
NYT.US	The New York Times Company	20190618	33.55	34.22	33.55	33.68	814523	33.1786	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190618	15.83	15.8437	15.77	15.84	228512	15.1065	up	up	correct
O.US	Realty Income Corporation	20190618	73.72	73.9	72.19	72.6	2001281	65.3016	down	down	correct
OAK.US	PB	20190618	25.75	25.92	25.75	25.92	20134	22.2479	up	up	correct
OC.US	Owens Corning	20190618	49.53	50.72	48.86	49.28	1294243	47.5853	down	down	correct
OCN.US	Ocwen Financial Corporation	20190618	1.68	1.75	1.665	1.7	214773	25.5	up	down	incorrect
ODC.US	Oil	20190618	29.91	30	29.65	29.89	3147	27.7604	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190618	19.44	19.95	19.44	19.72	807842	18.8195	up	up	correct
OFC.US	Corporate Office Properties Trust	20190618	29.04	29.31	28.4	28.59	930561	25.7415	down	down	correct
OFG.US	OFG Bancorp	20190618	20.2	21.28	20.15	21.2	510665	20.3124	up	up	correct
OGE.US	OGE Energy Corp	20190618	43.18	43.2	42.67	43.01	1139423	38.3939	down	up	incorrect
OGS.US	ONE Gas Inc	20190618	91.33	91.45	90.19	90.78	136243	84.6613	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20190618	37.6	37.73	36.805	37.12	2858228	30.6137	down	down	correct
OI.US	O	20190618	17.07	17.44	16.99	17.1	807559	16.8548	up	down	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20190618	7.61	7.62	7.59	7.6	75578	6.7238	down	down	correct
OIBR.US	C	20190618	1.42	1.44	1.4	1.42	44283100	1.42
OII.US	Oceaneering International Inc	20190618	17.78	18.5	17.77	18.37	1016673	18.37	up	up	correct
OIS.US	Oil States International Inc	20190618	17.12	17.88	16.84	17.02	979975	17.02	down	down	correct
OKE.US	ONEOK Inc	20190618	65.37	65.83	65.06	65.67	1844600	53.3643	up	up	correct
OLN.US	Olin Corporation	20190618	21.95	22.47	21.79	21.85	2772525	19.8192	down	down	correct
OLP.US	One Liberty Properties Inc	20190618	31.14	31.48	30.95	31.2	37238	25.338	up	up	correct
OMC.US	Omnicom Group Inc	20190618	80.26	80.93	80.05	80.14	2267072	72.7409	down	down	correct
OMF.US	OneMain Holdings Inc	20190618	31.62	32.28	31.42	32	456900	21.3812	up	up	correct
OMI.US	Owens & Minor Inc	20190618	2.88	2.97	2.82	2.89	652670	2.8836	up	up	correct
ONE.US	OneSmart International Education Group Limited	20190618	8.19	8.37	8	8.13	92900	8.13	down	down	correct
ONTO.US	Onto Innovation Inc	20190618	32.91	34.16	32.81	33.55	265433	33.55	up	up	correct
OOMA.US	Ooma Inc	20190618	11.85	12.27	11.81	11.87	71248	11.87	up	down	incorrect
OPY.US	Oppenheimer Holdings Inc	20190618	26.6	26.97	26.4485	26.74	113547	24.3727	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190618	10.73	10.825	10.615	10.82	821691	10.4199	up	up	correct
ORA.US	Ormat Technologies Inc	20190618	62.02	62.87	61.5	61.81	196462	60.8389	down	up	incorrect
ORAN.US	Orange S.A	20190618	15.81	15.87	15.73	15.75	294902	13.4684	down	up	incorrect
ORC.US	Orchid Island Capital Inc	20190618	6.4	6.43	6.36	6.4	430164	4.3366
ORCL.US	Oracle Corporation	20190618	52.86	53.6	52.41	52.9	20999660	50.7637	up	down	incorrect
ORI.US	Old Republic International Corporation	20190618	22.67	22.75	22.54	22.57	780187	17.4355	down	down	correct
ORN.US	Orion Group Holdings Inc	20190618	2.28	2.3286	2.21	2.3	111941	2.3	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20190618	1.66	1.72	1.64	1.65	203888	1.65	down	down	correct
OSK.US	Oshkosh Corporation	20190618	80	82.31	79.72	80.89	873798	78.0364	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190618	26.02	26.21	25.75	26.13	2504500	24.8671	up	up	correct
OVV.US	Ovintiv Inc	20190618	4.92	5.03	4.83	4.88	4226680	22.4118	down	down	correct
OXM.US	Oxford Industries Inc	20190618	74.84	76.3792	74.47	75.76	226380	72.086	up	up	correct
OXY.US	Occidental Petroleum Corporation	20190618	50.05	50.47	49.75	50.35	9473860	46.8839	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190618	104.79	107.45	104.39	105.36	47024	97.5439	up	up	correct
PACK.US	Ranpak Holdings Corp	20190618	9.62	9.88	9.6	9.7	192352	9.7	up	up	correct
PAG.US	Penske Automotive Group Inc	20190618	46.07	46.97	45.9828	46.84	318749	44.395	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190618	36.49	37.27	35.88	36.62	2422691	36.62	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190618	15.24	15.27	14.89	14.89	27128	13.4403	down	down	correct
PAM.US	Pampa Energía S.A	20190618	32.82	33.58	32.16	32.24	1008244	32.24	down	up	incorrect
PAR.US	PAR Technology Corporation	20190618	28.66	29.28	28.29	28.31	104052	27.955	down	down	correct
PARR.US	Par Pacific Holdings Inc	20190618	19.34	19.5	18.91	19.2	368201	19.2	down	up	incorrect
PAYC.US	Paycom Software Inc	20190618	221.69	226	221.22	222.42	523090	222.42	up	up	correct
PB.US	Prosperity Bancshares Inc	20190618	62.59	63.15	61.8521	62.99	2466500	58.5697	up	down	incorrect
PBA.US	Pembina Pipeline Corporation	20190618	35.9	36.37	35.82	36.34	583399	30.7009	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190618	25.5	25.7484	25.5	25.6	44143	21.6746	up	up	correct
PBF.US	PBF Energy Inc	20190618	24.81	25.57	24.475	24.59	2962513	23.7831	down	down	correct
PBFX.US	PBF Logistics LP	20190618	20	20.165	20	20.11	64686	15.6092	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20190618	31.1	32.03	31.04	31.08	373057	31.08	down	down	correct
PBI.US	Pitney Bowes Inc	20190618	4.25	4.44	4.075	4.12	3450370	3.7299	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20190618	15.63	15.8861	15.62	15.79	11106910	12.5222	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20190618	14.07	14.2396	14.05	14.19	2311091	12.1598	up	up	correct
PBT.US	Permian Basin Royalty Trust	20190618	5.96	6.1005	5.66	5.78	111007	4.8641	down	down	correct
PBY.US	Prospect Capital Corporation	20190618	25.06	25.22	25	25.15	37917	22.2321	up	up	correct
PCF.US	High Income Securities Fund	20190618	8.24	8.29	8.24	8.24	23793	6.3765
PCG.US	PG&E Corporation	20190618	19.14	19.69	18.96	19.14	3322800	19.14
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190618	24.3	24.47	24.27	24.41	281295	18.8832	up	down	incorrect
PCK.US	PIMCO California Municipal Income Fund II	20190618	9.49	9.5	9.46	9.47	25121	8.3888	down	up	incorrect
PCM.US	PCM Fund Inc	20190618	11.49	11.4961	11.45	11.48	20787	9.1993	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190618	18.02	18.13	17.97	18.07	76505	14.8595	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20190618	18.7	18.84	18.65	18.66	48873	17.4765	down	down	correct
PD.US	PagerDuty Inc	20190618	55.59	57.27	54.02	54.45	405573	54.45	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20190618	32.89	33.13	32.88	32.95	138379	25.7158	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20190618	20.93	21.11	20.765	20.82	588629	18.5785	down	down	correct
PDS.US	Precision Drilling Corporation	20190618	1.72	1.78	1.68	1.7	81061	34	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20190618	16.93	16.94	16.79	16.84	68410	13.8905	down	down	correct
PEAK.US	Healthpeak Properties Inc	20190618	32.66	32.7799	31.995	32.25	2628628	28.9387	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20190618	61.32	61.36	60.06	60.59	1978935	55.62	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190618	6.93	7.07	6.83	6.85	1386950	5.728	down	down	correct
PEN.US	Penumbra Inc	20190618	168.92	170	166.68	167.39	326471	167.39	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20190618	16.08	16.28	16.0721	16.17	41165	13.5537	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190618	14.83	15.02	14.7975	14.96	37967	12.7867	up	up	correct
PFE.US	Pfizer Inc	20190618	42.82	43.33	42.82	43.07	21663638	37.0748	up	up	correct
PFGC.US	Performance Food Group Company	20190618	40.87	41.08	40.34	40.35	259939	40.35	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20190618	11.967	11.97	11.87	11.92	97332	9.4044	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20190618	10.5	10.53	10.48	10.49	178201	8.2695	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190618	11.88	11.9623	11.85	11.88	18352	10.0192
PFS.US	Provident Financial Services Inc	20190618	23.78	24.06	23.62	23.79	150002	21.0894	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20190618	21.31	21.82	21.25	21.69	269434	21.0582	up	up	correct
PG.US	The Procter & Gamble Company	20190618	111.45	111.56	109.43	109.6	7731179	103.0065	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190618	12.3	12.37	12.22	12.356	18437	9.8549	up	up	correct
PGR.US	The Progressive Corporation	20190618	81.76	81.835	81.12	81.33	1730802	73.3608	down	down	correct
PGRE.US	Paramount Group Inc	20190618	15.1	15.11	14.76	14.79	1251065	13.5166	down	down	correct
PGTI.US	PGT Innovations Inc	20190618	15.85	16.12	15.82	16.1	377298	16.1	up	down	incorrect
PGZ.US	Principal Real Estate Income Fund	20190618	19.15	19.1523	19.03	19.03	20048	15.6327	down	down	correct
PH.US	Parker	20190618	162.81	167.53	162.26	166.56	851813	159.8453	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190618	10.61	10.67	10.57	10.57	73236	8.8654	down	down	correct
PHG.US	Koninklijke Philips N.V	20190618	42.04	42.255	41.98	42.14	502698	39.6929	up	down	incorrect
PHI.US	PLDT Inc	20190618	23.21	23.76	22.73	23.08	189125	19.5604	down	down	correct
PHK.US	PIMCO High Income Fund	20190618	7.94	7.97	7.85	7.86	709281	6.1569	down	down	correct
PHM.US	PulteGroup Inc	20190618	32.75	33.15	32.5	32.9	4555572	31.9329	up	down	incorrect
PHT.US	Pioneer High Income Fund Inc	20190618	9.23	9.24	9.17	9.21	115533	7.2897	down	up	incorrect
PHX.US	PHX Minerals Inc	20190618	13.34	13.46	13.18	13.35	38388	12.8336	up	up	correct
PII.US	Polaris Inc	20190618	90.99	93.96	90.8368	93.4	658771	87.8914	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20190618	4.58	4.6	4.58	4.6	69025	3.7927	up	up	correct
PINS.US	Pinterest Inc	20190618	29.46	29.81	28.22	28.8	8769861	28.8	down	down	correct
PIPR.US	Piper Sandler Companies	20190618	72.93	74.93	72.93	74.07	66700	68.1608	up	up	correct
PJT.US	PJT Partners Inc	20190618	40.48	41.22	40.34	40.68	123845	38.811	up	up	correct
PK.US	Park Hotels & Resorts Inc	20190618	28.53	28.9	28.29	28.62	1275459	25.5601	up	up	correct
PKD.US	Parker Drilling Company	20190618	0.081	0.082	0.081	0.081	100000	0.081
PKE.US	Park Aerospace Corp	20190618	15.52	15.82	15.36	15.78	87706	13.8456	up	down	incorrect
PKG.US	Packaging Corporation of America	20190618	94.15	95.93	93.85	94.99	772586	88.1253	up	up	correct
PKI.US	PerkinElmer Inc	20190618	93.97	94.7	93.55	94.49	560374	93.9027	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20190618	26.89	26.9	26.7258	26.73	48446	21.2256	down	down	correct
PKX.US	POSCO	20190618	51.02	52.07	51.02	51.7	180481	47.7696	up	up	correct
PLAN.US	Anaplan Inc	20190618	50	52.35	49.895	50.68	3662733	50.68	up	up	correct
PLD.US	Prologis Inc	20190618	81.43	82.04	80.12	80.48	2069070	75.9337	down	up	incorrect
PLNT.US	Planet Fitness Inc	20190618	81.68	81.9	79.4352	80.22	1096273	80.22	down	down	correct
PLOW.US	Douglas Dynamics Inc	20190618	37.96	38.69	37.86	37.96	91984	35.3351
PLYM.US	Plymouth Industrial REIT Inc	20190618	17.875	18.1	17.73	17.96	51844	15.1286	up	up	correct
PM.US	Philip Morris International Inc	20190618	78.26	78.36	76.24	77.11	5186085	65.7143	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20190618	15.06	15.15	15.04	15.07	29507	14.3128	up	down	incorrect
PML.US	PIMCO Municipal Income Fund II	20190618	15.25	15.35	15.2	15.35	120710	14.6265	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20190618	7.72	7.765	7.7026	7.72	56609	6.8166
PMO.US	Putnam Municipal Opportunities Trust	20190618	12.66	12.68	12.61	12.61	64462	11.0404	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20190618	21.82	21.9	21.68	21.75	654037	17.2833	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20190618	12.44	12.44	12.36	12.39	35697	11.558	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20190618	132.46	135.45	131.565	134.43	1781087	123.6465	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20190618	13.34	13.41	13.19	13.3	3400	12.4681	down	up	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20190618	11.71	11.74	11.71	11.71	5984	11.2252
PNM.US	PNM Resources Inc	20190618	51.25	51.315	50.59	50.87	249095	47.6885	down	down	correct
PNR.US	Pentair plc	20190618	36.02	36.65	35.88	36.16	1431457	34.7381	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20190618	97.64	97.64	96.21	96.83	901178	87.8196	down	down	correct
POLY.US	Plantronics Inc	20190618	43.11	45.18	41.5	41.69	1060917	40.7897	down	down	correct
POR.US	Portland General Electric Company	20190618	55.78	55.78	54.64	54.97	399218	49.9481	down	down	correct
POST.US	Post Holdings Inc	20190618	105.33	106.29	104.43	104.72	437050	104.72	down	down	correct
PPG.US	PPG Industries Inc	20190618	115.5	115.76	114.47	114.68	1161592	110.0499	down	up	incorrect
PPL.US	PPL Corporation	20190618	31.16	31.16	30.79	31.08	3539954	27.0363	down	down	correct
PPT.US	Putnam Premier Income Trust	20190618	5.15	5.195	5.15	5.19	134589	4.243	up	up	correct
PRA.US	ProAssurance Corporation	20190618	37.63	38	37.3	37.31	214878	35.6301	down	down	correct
PRG.US	PROG Holdings Inc	20190618	61.1433	61.3631	60.0142	60.4638	589299	51.0281	down	up	incorrect
PRGO.US	Perrigo Company plc	20190618	44.06	44.65	43.565	43.87	843353	41.7762	down	down	correct
PRI.US	Primerica Inc	20190618	119.44	122.99	119.44	122.04	148332	118.3598	up	up	correct
PRLB.US	Proto Labs Inc	20190618	102.77	106.47	102.3	105.79	133815	105.79	up	up	correct
PRMW.US	Primo Water Corporation	20190618	13.89	13.935	13.8	13.88	940505	13.3328	down	down	correct
PRO.US	PROS Holdings Inc	20190618	62.66	64.3	62.625	63.45	857355	63.45	up	up	correct
PRS.US	Prudential Financial Inc	20190618	26.58	26.58	26.44	26.54	46606	23.3443	down	down	correct
PRT.US	PermRock Royalty Trust	20190618	7.91	8	7.74	7.876	54701	6.5398	down	down	correct
PRTY.US	Party City Holdco Inc	20190618	6.79	6.97	6.34	6.77	2942513	6.77	down	down	correct
PRU.US	Prudential Financial Inc	20190618	98	100.13	97.6401	99.49	1464690	87.2061	up	up	correct
PSA.US	Public Storage	20190618	244.93	246.09	240.02	241.49	735217	222.2517	down	up	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190618	28.74	28.92	28.58	28.63	31494	23.5163	down	up	incorrect
PSN.US	Parsons Corporation	20190618	32.43	33.88	31.59	32.96	2128718	32.96	up	up	correct
PSO.US	Pearson plc	20190618	10.26	10.4	10.25	10.38	252857	9.6677	up	down	incorrect
PSTG.US	Pure Storage Inc	20190618	15.8	16.335	15.8	16.14	5431132	16.14	up	up	correct
PSTL.US	Postal Realty Trust Inc	20190618	15.28	15.28	14.57	14.8	54700	13.2631	down	down	correct
PSX.US	Phillips 66	20190618	86.34	87.71	86.34	86.8	2336682	77.348	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190618	49.94	50.23	49.565	49.63	202052	39.2807	down	down	correct
PTR.US	PetroChina Company Limited	20190618	55.11	56.36	54.88	56.11	183639	46.5094	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190618	18.98	18.98	18.71	18.79	268756	15.103	down	down	correct
PUK.US	Prudential plc	20190618	41.45	42.15	41.43	41.89	166804	33.8142	up	up	correct
PUKPRA.US	PUKPRA	20190618	26.88	27.28	26.88	27.22	23649	24.1579	up	up	correct
PUMP.US	ProPetro Holding Corp	20190618	18.77	19.16	18.175	18.52	990221	18.52	down	up	incorrect
PVG.US	Pretium Resources Inc	20190618	9.5	9.69	9.43	9.63	1984241	9.63	up	up	correct
PVH.US	PVH Corp	20190618	89.11	92.25	89.07	89.64	1324493	89.4305	up	up	correct
PVL.US	Permianville Royalty Trust	20190618	2.75	2.8075	2.6601	2.67	67739	2.1586	down	up	incorrect
PWR.US	Quanta Services Inc	20190618	37.68	38.59	37.68	38.42	1224220	38.0429	up	up	correct
PXD.US	Pioneer Natural Resources Company	20190618	145.45	150.0475	145.45	149.79	1319950	139.8361	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190618	9.7	9.9	9.7	9.71	11160	9.0969	up	up	correct
PYS.US	PPlus Trust Series RRD	20190618	15.01	15.0936	15.01	15.09	2601	12.2659	up	up	correct
PYT.US	PPLUS Trust Series GSC	20190618	20.38	20.38	20.38	20.38	200	18.8803
PZC.US	PIMCO California Municipal Income Fund III	20190618	11.06	11.07	11.05	11.06	34224	10.3647
PZN.US	Pzena Investment Management Inc	20190618	8.64	8.86	8.54	8.58	22032	7.6489	down	down	correct
QD.US	Qudian Inc	20190618	7.257	7.6	7.21	7.52	3391345	7.52	up	up	correct
QGEN.US	QIAGEN N.V	20190618	40.38	40.54	40.2	40.44	1250964	40.44	up	up	correct
QSR.US	Restaurant Brands International Inc	20190618	68.01	68.64	68	68.37	1109838	62.6362	up	up	correct
QTWO.US	Q2 Holdings Inc	20190618	77.37	77.9	76.31	76.5	372079	76.5	down	down	correct
QUOT.US	Quotient Technology Inc	20190618	11.07	11.2	10.97	11.06	341519	11.06	down	up	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190618	24.93	25	24.8	24.95	124838	21.3014	up	up	correct
R.US	Ryder System Inc	20190618	56.5	57.686	56.15	56.55	323805	50.7547	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190618	22.02	22.04	21.92	21.95	131061	16.2184	down	up	incorrect
RACE.US	Ferrari N.V	20190618	156.58	158.52	156.42	158.21	290217	156.2332	up	up	correct
RAD.US	Rite Aid Corporation	20190618	6.93	6.98	6.61	6.89	2807745	6.89	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20190618	52.12	52.85	51.18	51.22	277609	51.22	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190618	35.88	36.24	35.77	35.89	155807	34.4378	up	down	incorrect
RBC.US	Regal Beloit Corporation	20190618	79.27	80.56	78.726	79.83	196109	77.2904	up	up	correct
RC.US	Ready Capital Corporation	20190618	15.44	15.465	15.26	15.33	187685	11.3686	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190618	26.54	27.27	26.54	27.26	800	23.5649	up	down	incorrect
RCF.US	UN	20190618	59.6	59.7	57.8	58.15	735277	58.15	down	down	correct
RCI.US	Rogers Communications Inc	20190618	51.82	52.81	51.67	52.54	376020	47.241	up	up	correct
RCL.US	Royal Caribbean Group	20190618	123.15	124.45	121.94	122.63	873134	119.8494	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190618	9.66	9.75	9.45	9.56	125249	7.7083	down	up	incorrect
RCUS.US	Arcus Biosciences Inc	20190618	9.12	9.47	9.06	9.29	177036	9.29	up	up	correct
RDN.US	Radian Group Inc	20190618	23.01	23.385	22.9	23.21	1168398	22.0022	up	up	correct
RDS.US	B	20190618	64.47	64.85	64.34	64.65	1202881	59.5457	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190618	37.12	37.41	36.93	37.05	192324	36.1792	down	down	correct
RE.US	Everest Re Group Ltd	20190618	250.75	251.69	249.34	250.14	273400	234.7902	down	down	correct
RELX.US	RELX PLC	20190618	24.62	24.62	24.36	24.44	372568	23.0479	down	down	correct
RENN.US	Renren Inc	20190618	1.03	1.038	0.97	1.0161	201961	3.0483	down	down	correct
RES.US	RPC Inc	20190618	7.13	7.41	6.935	7.04	2134898	7.04	down	down	correct
REV.US	Revlon Inc	20190618	23.6	23.89	23.18	23.45	90420	23.45	down	down	correct
REVG.US	REV Group Inc	20190618	12.99	13.46	12.84	13.23	201975	12.8529	up	up	correct
REX.US	REX American Resources Corporation	20190618	70.691	73	69.65	70.16	74629	70.16	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20190618	40.43	40.84	40.23	40.36	890659	38.553	down	down	correct
REZI.US	Resideo Technologies Inc	20190618	20.72	21.5	20.57	21.2	656421	21.2	up	up	correct
RF.US	Regions Financial Corporation	20190618	14.3	14.88	14.24	14.87	12792867	13.4999	up	down	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190618	14.37	14.53	14.36	14.37	43650	11.9271
RFL.US	Rafael Holdings Inc	20190618	21.64	24.9	21.64	24.74	46558	24.74	up	up	correct
RFP.US	Resolute Forest Products Inc	20190618	6.25	6.3298	6.13	6.16	890008	5.7094	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20190618	152	154.99	150.385	153.06	320341	144.2109	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20190618	52.17	52.79	51.69	52.21	183783	45.706	up	up	correct
RGS.US	Regis Corporation	20190618	18.46	18.77	18.205	18.29	126744	18.29	down	down	correct
RGT.US	Royce Global Value Trust Inc	20190618	10.3418	10.385	10.31	10.37	14869	8.0188	up	up	correct
RH.US	RH	20190618	113.73	117.62	113.59	115.76	986783	115.76	up	down	incorrect
RHI.US	Robert Half International Inc	20190618	55.91	57.08	55.77	56.98	1296810	54.145	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190618	81.2	82.87	81.2	82.17	197861	77.5849	up	up	correct
RIG.US	Transocean Ltd	20190618	5.61	5.99	5.61	5.93	24710500	5.93	up	up	correct
RIO.US	Rio Tinto Group	20190618	61.5	62.34	61.5	62.18	2456751	49.5565	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190618	17.07	17.1258	16.97	16.97	16897	12.08	down	down	correct
RJF.US	Raymond James Financial Inc	20190618	82.42	84.32	82.29	83.12	625902	53.1514	up	up	correct
RL.US	Ralph Lauren Corporation	20190618	112.68	115.435	112.51	113.38	797262	108.1811	up	up	correct
RLGY.US	Realogy Holdings Corp	20190618	7.26	7.41	7.17	7.29	2123117	7.1845	up	up	correct
RLI.US	RLI Corp	20190618	88.9	89.22	88.26	88.53	80308	83.1194	down	down	correct
RLJ.US	RLJ Lodging Trust	20190618	17.98	18.275	17.96	18.17	771465	17.0598	up	up	correct
RM.US	Regional Management Corp	20190618	25.68	25.765	25.47	25.57	47056	24.8565	down	up	incorrect
RMD.US	ResMed Inc	20190618	119.5	119.81	118.98	119.63	483957	117.1292	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190618	21.46	21.5639	21.35	21.42	20850	18.5196	down	down	correct
RMO.US	Romeo Power Inc	20190618	9.77	9.78	9.77	9.78	2377	9.78	up	up	correct
RMT.US	Royce Micro	20190618	8.04	8.11	8.03	8.07	128199	6.6847	up	up	correct
RNG.US	RingCentral Inc	20190618	119.04	120.2	117.79	117.86	477989	117.86	down	down	correct
RNGR.US	Ranger Energy Services Inc	20190618	6.24	6.24	6.12	6.14	2528	6.14	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190618	21.67	21.76	21.57	21.57	184880	18.317	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20190618	178.78	180.57	178.375	180.02	222524	176.257	up	down	incorrect
ROG.US	Rogers Corporation	20190618	159.6	164.15	159.18	160.75	133070	160.75	up	up	correct
ROK.US	Rockwell Automation Inc	20190618	157.27	160.5889	156.19	158.77	846871	151.5626	up	up	correct
ROL.US	Rollins Inc	20190618	37.6	37.93	37.6	37.69	1528423	24.5592	up	up	correct
ROP.US	Roper Technologies Inc	20190618	364.65	370.31	363.51	365.74	419869	360.8613	up	up	correct
RPM.US	RPM International Inc	20190618	60.6	61.17	60.14	61.02	610727	58.1642	up	up	correct
RPT.US	RPT Realty	20190618	12.88	12.98	12.7484	12.84	517309	11.4123	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190618	14.28	14.3591	14.09	14.12	421299	11.9173	down	down	correct
RRC.US	Range Resources Corporation	20190618	6.71	6.97	6.71	6.83	5441155	6.7678	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20190618	2.22	2.27	2.11	2.11	1465195	2.0404	down	down	correct
RRX.US	Regal Beloit Corporation	20190618	79.27	80.56	78.726	79.83	196109	77.2904	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20190618	88.35	91.12	88.35	89.26	406537	84.7396	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20190618	19.518	19.66	19.49	19.55	24900	14.6532	up	up	correct
RSG.US	Republic Services Inc	20190618	86.9	87.16	86.26	86.31	825278	82.534	down	down	correct
RTX.US	Raytheon Technologies Corporation	20190618	125.06	126.98	125.06	126.62	4536270	74.8296	up	down	incorrect
RVI.US	Retail Value Inc	20190618	6.5799	6.6044	6.4696	6.5234	355898	-20.247	down	down	correct
RVLV.US	Revolve Group Inc	20190618	41.41	42.3	40.39	40.83	1217176	40.83	down	down	correct
RVT.US	Royce Value Trust Inc	20190618	13.63	13.75	13.6066	13.72	254942	11.1872	up	up	correct
RWT.US	Redwood Trust Inc	20190618	15.99	16.07	15.95	16	438129	13.4148	up	up	correct
RXN.US	Rexnord Corporation	20190618	28.65	29.22	28.65	29.08	523653	28.6442	up	up	correct
RY.US	Royal Bank of Canada	20190618	77.59	78.82	77.55	78.72	677800	71.1438	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20190618	6.53	6.73	6.44	6.59	1802095	6.59	up	up	correct
RYB.US	RYB Education Inc	20190618	6.4	6.55	6.39	6.47	16198	6.47	up	down	incorrect
RYI.US	Ryerson Holding Corporation	20190618	7.16	7.48	7.16	7.46	143460	7.4112	up	up	correct
RYN.US	Rayonier Inc	20190618	30.89	31.1	30.71	30.86	346699	28.2021	down	up	incorrect
RZA.US	Reinsurance Group of America Incorporated	20190618	27.08	27.11	26.9	26.92	52811	23.2637	down	up	incorrect
SA.US	Seabridge Gold Inc	20190618	13.11	13.1231	12.31	12.51	735267	12.51	down	down	correct
SAFE.US	Safehold Inc	20190618	28.86	29.21	28.07	28.1	41842	27.226	down	down	correct
SAH.US	Sonic Automotive Inc	20190618	23.17	23.65	22.8915	23.06	231879	22.4097	down	down	correct
SAIC.US	Science Applications International Corporation	20190618	86.84	87.98	86.05	86.17	358159	82.4652	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190618	19.12	19.49	18.98	19.37	1225109	19.37	up	down	incorrect
SAM.US	The Boston Beer Company Inc	20190618	338.78	344.71	336.59	338.39	274453	338.39	down	down	correct
SAN.US	Banco Santander S.A	20190618	4.4	4.46	4.395	4.42	6270725	4.2488	up	up	correct
SAND.US	Sandstorm Gold Ltd	20190618	5.49	5.6	5.46	5.52	1006440	5.52	up	up	correct
SAP.US	SAP SE	20190618	131.63	132.42	131.09	131.77	921882	127.7963	up	up	correct
SAR.US	Saratoga Investment Corp	20190618	23.87	23.9127	23.5	23.64	56338	20.2427	down	up	incorrect
SAVE.US	Spirit Airlines Inc	20190618	49.9	50.88	49.76	50.56	540701	50.56	up	up	correct
SB.US	Safe Bulkers Inc	20190618	1.38	1.45	1.38	1.4	142820	1.4	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190618	237.25	241.99	236.36	241.8	48958470	241.8	up	down	incorrect
SBH.US	Sally Beauty Holdings Inc	20190618	14.52	14.99	14.47	14.66	1143553	14.66	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190618	8.95	9	8.94	8.94	16102	8.2708	down	down	correct
SBOW.US	SilverBow Resources Inc	20190618	13.65	13.96	13.367	13.76	15254	13.76	up	up	correct
SBR.US	Sabine Royalty Trust	20190618	48	48.75	47.5701	48.59	12070	40.0447	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190618	12.18	12.24	11.97	12.07	1435434	11.5551	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20190618	4.2	4.25	4.09	4.2	4055751	3.7508
SC.US	Santander Consumer USA Holdings Inc	20190618	22.99	23.44	22.96	23.27	1109793	21.4817	up	up	correct
SCCO.US	Southern Copper Corporation	20190618	37.73	38.89	37.73	38.61	674957	34.7346	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20190618	13.61	13.64	13.51	13.51	49686	9.9361	down	down	correct
SCE.US	PL	20190618	20.85	20.965	20.7	20.79	167284	19.6962	down	down	correct
SCHW.US	The Charles Schwab Corporation	20190618	40.16	41.44	40.06	40.91	10194220	39.4189	up	up	correct
SCI.US	Service Corporation International	20190618	46.05	46.58	45.97	46.33	533998	44.4773	up	down	incorrect
SCL.US	Stepan Company	20190618	91.27	92.68	90.59	90.84	70459	88.4691	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20190618	14.16	14.21	14.02	14.05	103461	10.8843	down	up	incorrect
SCS.US	Steelcase Inc	20190618	17.6	17.86	17.49	17.53	293026	15.8705	down	down	correct
SCU.US	Sculptor Capital Management Inc	20190618	22.01	22.27	21.39	21.56	144035	18.2665	down	down	correct
SCX.US	The L.S. Starrett Company	20190618	7.035	7.3692	7	7.11	6119	7.11	up	up	correct
SD.US	SandRidge Energy Inc	20190618	6.1	6.23	6.075	6.2	243171	6.2	up	up	correct
SDRL.US	Seadrill Limited	20190618	26.28	27.46	25.7	26.86	408210	26.86	up	up	correct
SE.US	Sea Limited	20190618	30.45	31.89	30.4001	31.26	4281187	31.26	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20190618	30.19	30.32	29.04	29.55	1309179	29.55	down	down	correct
SEDA.US	UN	20190618	0.175	0.185	0.175	0.18	3246600	0.18	up	up	correct
SEE.US	Sealed Air Corporation	20190618	44.23	44.6402	43.96	44.1	835647	42.3993	down	down	correct
SEM.US	Select Medical Holdings Corporation	20190618	15.26	15.66	15.2	15.33	273189	15.1704	up	up	correct
SF.US	Stifel Financial Corp	20190618	56.29	58.05	55.94	57.1	460390	37.0858	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190618	24.94	25.08	24.83	24.98	22473	23.1321	up	down	incorrect
SFE.US	Safeguard Scientifics Inc	20190618	12.57	12.57	12.42	12.44	60934	11.4178	down	down	correct
SFL.US	SFL Corporation Ltd	20190618	12.4	12.445	12.27	12.33	549989	9.7906	down	down	correct
SFUN.US	Fang Holdings Limited	20190618	0.85	0.85	0.8074	0.8351	580934	41.755	down	down	correct
SG.US	Sweetgreen Inc.	20190618	13.12	13.12	12.7	12.7	1059	12.7	down	down	correct
SGU.US	Star Group L.P	20190618	9.8	9.85	9.7077	9.74	62817	8.498	down	down	correct
SHAK.US	Shake Shack Inc	20190618	67.98	68.03	65.9	66.26	419029	66.26	down	up	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20190618	38.54	39.105	38.49	38.84	50900	35.7358	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190618	42.94	43.6	42.94	43.37	101041	35.1203	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20190618	19.89	20	19.75	19.91	468152	14.5925	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20190618	13.86	14.1	13.74	13.82	2246718	13.0875	down	down	correct
SHOP.US	Shopify Inc	20190618	310	311.38	303.74	304.21	1104873	304.21	down	down	correct
SHW.US	The Sherwin	20190618	471.18	471.68	462.47	464.77	693756	151.7327	down	up	incorrect
SID.US	Companhia Siderúrgica Nacional	20190618	4.31	4.41	4.305	4.33	2231772	4.0569	up	up	correct
SIG.US	Signet Jewelers Limited	20190618	18.33	18.86	17.88	18.02	1892486	16.9354	down	up	incorrect
SII.US	Sprott Inc	20190618	2.36	2.37	2.33	2.35	22995	21.7542	down	down	correct
SITC.US	SITE Centers Corp	20190618	13.71	13.86	13.505	13.61	549584	12.5435	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20190618	65.85	67.43	65.85	66.96	262672	66.96	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20190618	52.29	52.99	51.51	51.63	999226	49.4591	down	up	incorrect
SJI.US	South Jersey Industries Inc	20190618	33.3	33.5	33.11	33.29	352738	29.6736	down	up	incorrect
SJM.US	The J. M. Smucker Company	20190618	122.93	122.93	120.2	120.6	1153453	111.6583	down	up	incorrect
SJR.US	Shaw Communications Inc	20190618	19.97	20.11	19.93	20.05	342832	17.9625	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20190618	3.9	4.14	3.85	4	244114	3.3104	up	up	correct
SJW.US	SJW Group	20190618	61.25	61.5	60.36	60.82	59765	57.9251	down	up	incorrect
SKM.US	SK Telecom Co.Ltd	20190618	24.65	24.95	24.6	24.69	446262	38.4792	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190618	16.61	16.94	16.48	16.55	1615767	14.1584	down	down	correct
SKX.US	Skechers U.S.A. Inc	20190618	31.06	31.82	30.63	31.58	1719106	31.58	up	up	correct
SKY.US	Skyline Champion Corporation	20190618	26.95	27.46	26.64	26.7	621040	26.7	down	down	correct
SLB.US	Schlumberger Limited	20190618	36.69	37.38	36.54	36.93	10127380	34.0576	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20190618	10.42	10.9954	10.42	10.8	1736055	10.4717	up	up	correct
SLF.US	Sun Life Financial Inc	20190618	39.44	40.28	39.38	40.02	488716	36.2921	up	up	correct
SLG.US	SL Green Realty Corp	20190618	88.9719	89.7319	85.2319	85.4219	1050515	71.8242	down	down	correct
SM.US	SM Energy Company	20190618	11.18	11.815	11.18	11.68	3533673	11.4527	up	up	correct
SMAR.US	Smartsheet Inc	20190618	48.99	50.42	48.59	48.87	3470750	48.87	down	up	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190618	6.89	7.04	6.89	7.02	1452139	6.2723	up	up	correct
SMG.US	The Scotts Miracle	20190618	97.35	98.8699	96.905	98.17	424023	91.8382	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20190618	14.28	15	14.28	14.72	31063	14.72	up	down	incorrect
SMLP.US	Summit Midstream Partners LP	20190618	6.8	7.04	6.8	6.91	260155	90.6867	up	down	incorrect
SMM.US	Salient Midstream & MLP Fund	20190618	8.4	8.5	8.38	8.44	68376	116.747	up	up	correct
SMP.US	Standard Motor Products Inc	20190618	44.66	45.4	44.23	44.34	104772	42.554	down	down	correct
SNA.US	Snap	20190618	163.04	167.11	163.03	165.9	343779	155.3252	up	down	incorrect
SNAP.US	Snap Inc	20190618	14.14	14.98	14.12	14.86	56473196	14.86	up	down	incorrect
SNDR.US	Schneider National Inc	20190618	17.36	18.06	17.22	17.89	1370185	15.9304	up	down	incorrect
SNN.US	Smith & Nephew plc	20190618	43.24	43.42	43.04	43.3	433597	41.2742	up	down	incorrect
SNP.US	China Petroleum & Chemical Corporation	20190618	65	66.55	65	66.15	181516	54.2309	up	down	incorrect
SNV.US	Synovus Financial Corp	20190618	33.14	34.23	33.14	33.66	2493272	30.0682	up	up	correct
SNX.US	TD SYNNEX	20190618	93.13	95.25	92.69	94.52	428521	46.4374	up	up	correct
SO.US	The Southern Company	20190618	55.72	55.75	54.785	55.26	3842058	49.7809	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190618	15.51	15.96	15.49	15.62	413653	13.7634	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190618	25.29	25.37	25.14	25.3	71819	22.3388	up	up	correct
SOL.US	ReneSola Ltd	20190618	1.3	1.34	1.28	1.29	20206	1.29	down	down	correct
SON.US	Sonoco Products Company	20190618	65.28	65.66	64.87	65.04	209625	60.2356	down	down	correct
SONY.US	Sony Group Corporation	20190618	52.29	52.57	52.1	52.21	1695680	51.6922	down	up	incorrect
SOR.US	Source Capital Inc	20190618	35.95	36.3071	35.95	36.13	29699	30.7797	up	up	correct
SOS.US	SOS Limited	20190618	0.61	0.6269	0.48	0.535	71852	5.35	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190618	9.94	9.98	9.94	9.98	73339	9.98	up	down	incorrect
SPB.US	Spectrum Brands Holdings Inc	20190618	58.32	59.06	56.31	56.79	450351	53.2046	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20190618	10.34	10.405	10.33	10.36	73680	10.36	up	up	correct
SPE.US	Special Opportunities Fund Inc	20190618	13.5774	13.6413	13.571	13.639	25843	10.5048	up	up	correct
SPG.US	Simon Property Group Inc	20190618	167.72	168.515	165.81	166.13	1389195	144.3381	down	down	correct
SPGI.US	S&P Global Inc	20190618	225.28	227.07	225	226.23	796166	221.647	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190618	23.55	23.63	23.3197	23.41	96549	18.3898	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20190618	13.676	13.86	13.5	13.5	1592	13.0795	down	down	correct
SPNT.US	SiriusPoint Ltd	20190618	10.47	10.72	10.47	10.59	261025	10.59	up	up	correct
SPOT.US	Spotify Technology S.A	20190618	150.23	151.26	146.87	147.01	1559981	147.01	down	up	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20190618	80.02	82.41	80.02	82	806824	81.5494	up	up	correct
SPXC.US	SPX Corporation	20190618	31.8	32.57	31.66	32.45	187713	32.45	up	down	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190618	15.78	15.83	15.67	15.67	65006	13.6904	down	up	incorrect
SQ.US	Square Inc	20190618	72.9	73.505	71.6	71.82	7651584	71.82	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190618	31.4315	31.908	31.0741	31.1435	593876	29.3135	down	down	correct
SQNS.US	Sequans Communications S.A	20190618	0.98	0.98	0.9016	0.9074	23570	3.6296	down	down	correct
SR.US	Spire Inc	20190618	84.48	84.77	83.28	83.98	192004	76.6514	down	up	incorrect
SRC.US	Spirit Realty Capital Inc	20190618	44.94	45.256	44.19	44.46	636479	38.0108	down	down	correct
SRE.US	Sempra	20190618	139.19	139.19	136.24	137.25	1152737	125.3856	down	down	correct
SRG.US	Seritage Growth Properties	20190618	43.52	43.94	43.13	43.32	91479	43.32	down	up	incorrect
SRI.US	Stoneridge Inc	20190618	29.67	30.32	29.4	30.2	319469	30.2	up	up	correct
SRL.US	Scully Royalty Ltd	20190618	12.14	12.62	12.14	12.25	8238	11.3426	up	up	correct
SRLP.US	Sprague Resources LP	20190618	17.78	17.86	17.29	17.32	31480	12.2916	down	down	correct
SRT.US	StarTek Inc	20190618	8.0802	8.0802	7.94	7.97	37307	7.97	down	up	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190618	9.88	9.92	9.86	9.91	2671	31.8178	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20190618	65.97	67.02	64.99	65.6	235407	63.8036	down	down	correct
SSL.US	Sasol Limited	20190618	24.41	24.88	24.4	24.78	350936	24.78	up	up	correct
SSTK.US	Shutterstock Inc	20190618	39.37	40.14	39.325	39.52	108156	38.6134	up	up	correct
ST.US	Sensata Technologies Holding plc	20190618	45.89	47.2	45.88	46.7	1545113	46.7	up	down	incorrect
STAG.US	STAG Industrial Inc	20190618	31.46	31.63	31.13	31.25	1719460	27.9317	down	down	correct
STAR.US	PI	20190618	25.5381	25.5381	25.5101	25.52	979	21.1393	down	up	incorrect
STC.US	Stewart Information Services Corporation	20190618	40.91	41.03	40.71	40.76	42003	37.9727	down	down	correct
STE.US	STERIS plc	20190618	143.47	144.57	142.55	142.92	332187	139.7873	down	down	correct
STG.US	Sunlands Technology Group	20190618	2.11	2.29	2.01	2.07	20929	25.875	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190618	19.91	20.2	19.91	20.01	55805	16.7443	up	up	correct
STL.US	Sterling Bancorp	20190618	20	20.6	19.95	20.39	1681274	19.5757	up	up	correct
STLA.US	Stellantis N.V	20190618	12.676	12.7938	12.643	12.7231	2129013	10.7268	up	up	correct
STM.US	STMicroelectronics N.V	20190618	15.62	16.3	15.6	16.11	5457364	15.8305	up	up	correct
STN.US	Stantec Inc	20190618	23.67	24.19	23.67	24.15	8820	23.2294	up	up	correct
STNG.US	Scorpio Tankers Inc	20190618	25.55	26.59	25.55	26.51	365892	24.9888	up	up	correct
STON.US	StoneMor Inc	20190618	1.97	2.26	1.97	2.09	33250	2.09	up	up	correct
STOR.US	STORE Capital Corporation	20190618	35.33	35.38	34.63	34.79	1137850	30.9173	down	down	correct
STT.US	State Street Corporation	20190618	54.4	55.63	54.03	55.26	2738424	51.152	up	up	correct
STWD.US	Starwood Property Trust Inc	20190618	22.91	23.07	22.89	23.07	1985500	18.1167	up	up	correct
STZ.US	Constellation Brands Inc	20190618	188.57	188.57	181.87	181.97	1848784	175.1718	down	down	correct
SU.US	Suncor Energy Inc	20190618	31.26	31.41	31.02	31.16	3471407	28.1773	down	down	correct
SUI.US	Sun Communities Inc	20190618	130.44	131	128.48	129.33	436429	122.5723	down	down	correct
SUM.US	Summit Materials Inc	20190618	16.88	17.5	16.83	17.35	2258338	17.35	up	up	correct
SUN.US	Sunoco LP	20190618	30.92	31.12	30.69	30.81	193296	23.7072	down	up	incorrect
SUP.US	Superior Industries International Inc	20190618	3.58	3.775	3.49	3.53	342993	3.4413	down	up	incorrect
SUPV.US	Grupo Supervielle S.A	20190618	7.41	7.69	7.4	7.42	1088418	7.1805	up	down	incorrect
SUZ.US	Suzano S.A	20190618	16.9	17.22	16.87	17.13	159498	8.565	up	up	correct
SWCH.US	Switch Inc	20190618	13.25	13.53	13.23	13.28	1113772	12.9669	up	up	correct
SWI.US	SolarWinds Corporation	20190618	18.41	18.59	17.99	18.04	616609	17.6196	down	up	incorrect
SWK.US	Stanley Black & Decker Inc	20190618	141.92	145.9	141.2	144.56	1132960	138.4307	up	up	correct
SWM.US	Schweitzer	20190618	33.13	33.79	32.57	32.78	159230	29.0948	down	down	correct
SWN.US	Southwestern Energy Company	20190618	3.29	3.43	3.27	3.34	12749594	3.34	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20190618	88.99	88.99	86.12	88.23	358884	81.5444	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190618	7.74	7.8	7.72	7.75	85541	6.6709	up	up	correct
SXC.US	SunCoke Energy Inc	20190618	7.98	8.2037	7.95	8	705746	7.1836	up	up	correct
SXI.US	Standex International Corporation	20190618	68.71	70.32	68.71	69.72	46731	67.5644	up	up	correct
SXT.US	Sensient Technologies Corporation	20190618	73.96	75.15	73.62	74.2	125009	69.9312	up	up	correct
SYF.US	Synchrony Financial	20190618	33.96	34.78	33.86	34.44	4251447	32.1504	up	down	incorrect
SYK.US	Stryker Corporation	20190618	197.05	198.36	196.3	198.18	1112671	192.8183	up	down	incorrect
SYY.US	Sysco Corporation	20190618	72.17	72.45	71.5643	71.68	1382399	67.1335	down	down	correct
SZC.US	The Cushing Renaissance Fund	20190618	13.75	13.9	13.44	13.47	283101	43.1124	down	down	correct
TAC.US	TransAlta Corporation	20190618	6.35	6.4	6.31	6.35	246990	6.1004
TAK.US	Takeda Pharmaceutical Company Limited	20190618	17.07	17.34	17.07	17.22	1360500	16.8223	up	down	incorrect
TAL.US	TAL Education Group	20190618	36.66	38.18	36.66	37.3	3255380	37.3	up	up	correct
TALO.US	Talos Energy Inc	20190618	23.18	23.6	22.91	23.48	564805	23.48	up	up	correct
TAP.US	Molson Coors Beverage Company	20190618	54.28	54.51	53.915	54.11	1328479	51.5257	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190618	89.48	90.145	88.55	89.7	61057	89.7	up	down	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190618	25.8	25.89	25.71	25.82	153002	22.763	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190618	26.09	26.15	25.98	26	121784	22.8511	down	up	incorrect
TBI.US	TrueBlue Inc	20190618	21.73	22.16	21.73	21.85	234074	21.85	up	down	incorrect
TCI.US	Transcontinental Realty Investors Inc	20190618	23.45	23.45	22.85	23	5804	23	down	down	correct
TCN.US	Tricon Capital Group Inc	20190618	7.7106	7.7106	7.7106	7.7106	0	7.0789
TCS.US	The Container Store Group Inc	20190618	7.41	7.84	7.36	7.8	533479	7.2913	up	up	correct
TD.US	The Toronto	20190618	56.76	57.54	56.75	57.45	752247	51.6045	up	up	correct
TDC.US	Teradata Corporation	20190618	34.57	35.19	34.25	34.73	1456807	34.73	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190618	18.63	18.99	18.63	18.99	47280	11.8322	up	up	correct
TDG.US	TransDigm Group Incorporated	20190618	474.98	483.735	473.6504	480.86	246315	429.4102	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190618	25.36	25.42	25.2701	25.42	23032	22.5154	up	up	correct
TDOC.US	Teladoc Health Inc	20190618	60.7	61.91	59.98	60.91	1071188	60.91	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190618	31.4	34	31.17	33.51	1529277	30.9134	up	up	correct
TDW.US	Tidewater Inc	20190618	21.99	22.94	21.94	22.93	255134	22.9039	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20190618	255.55	259.53	255.55	257.45	129054	257.45	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190618	18.82	18.95	18.65	18.7	49500	15.3343	down	down	correct
TECK.US	Teck Resources Limited	20190618	22.14	23.005	22.07	22.78	2399628	22.2372	up	up	correct
TEF.US	Telefónica S.A	20190618	8.19	8.23	8.17	8.2	1204719	6.6439	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20190618	10.17	10.28	10.05	10.05	190984	8.1409	down	down	correct
TEL.US	TE Connectivity Ltd	20190618	90.97	92.78	90.68	92.71	1290900	88.6745	up	down	incorrect
TEN.US	Tenneco Inc	20190618	10.24	10.64	10.1803	10.42	749960	10.42	up	up	correct
TEO.US	Telecom Argentina S.A	20190618	17.49	17.91	17.4466	17.58	744673	15.2125	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190618	8.18	8.535	8.16	8.36	15530360	8.36	up	up	correct
TEX.US	Terex Corporation	20190618	28.83	29.655	28.79	29.23	903090	28.5478	up	up	correct
TFC.US	Truist Financial Corporation	20190618	48.74	49.61	48.63	49.37	4128894	45.0114	up	up	correct
TFII.US	TFI International Inc	20190618	30.93	30.93	30.93	30.93	1000	29.456
TFX.US	Teleflex Incorporated	20190618	327.87	331.9	325.48	331.6	305222	328.4859	up	up	correct
TG.US	Tredegar Corporation	20190618	16.13	16.46	16.05	16.19	119874	10.6928	up	up	correct
TGH.US	Textainer Group Holdings Limited	20190618	9.88	10.1	9.73	9.91	83923	9.8335	up	up	correct
TGI.US	Triumph Group Inc	20190618	18.64	19.47	18.5381	19.36	455285	19.2536	up	up	correct
TGNA.US	TEGNA Inc	20190618	14.93	15.26	14.92	15	1531408	14.2804	up	up	correct
TGP.US	Teekay LNG Partners L.P	20190618	13.35	13.59	13.33	13.47	142991	11.2072	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20190618	15	15.2	14.66	14.87	938610	14.3326	down	down	correct
TGT.US	Target Corporation	20190618	87.51	87.61	86.275	86.47	4389069	82.4818	down	down	correct
THC.US	Tenet Healthcare Corporation	20190618	21.29	21.98	21.18	21.26	728080	21.26	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190618	128.37	129.645	127.09	127.35	205137	118.3327	down	down	correct
THO.US	Thor Industries Inc	20190618	55.6	57.28	55.6	56.19	1087277	53.3821	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190618	17.42	17.58	17.3226	17.5	154088	14.7169	up	up	correct
THR.US	Thermon Group Holdings Inc	20190618	24.93	25.29	24.92	24.97	151503	24.97	up	down	incorrect
THS.US	TreeHouse Foods Inc	20190618	55.95	55.95	54.34	55.08	504535	55.08	down	down	correct
THW.US	Tekla World Healthcare Fund	20190618	12.64	12.75	12.63	12.7	187215	9.9951	up	down	incorrect
TIMB.US	W	20190618	14.02	14.42	14.01	14.41	1179989	13.7261	up	up	correct
TISI.US	Team Inc	20190618	14.75	15.085	14.52	14.71	135591	14.71	down	down	correct
TJX.US	The TJX Companies Inc	20190618	54	54.38	53.57	53.83	6708091	52.4114	down	up	incorrect
TK.US	Teekay Corporation	20190618	3.12	3.19	3.09	3.16	509569	3.16	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190618	5.28	5.36	5.275	5.33	505164	4.6498	up	down	incorrect
TKR.US	The Timken Company	20190618	47.42	48.59	47.345	48.29	625356	45.9704	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190618	27.64	28.12	27.64	28.01	186175	25.4263	up	down	incorrect
TLYS.US	Tilly's Inc	20190618	8.01	8.21	7.88	7.91	319711	6.1853	down	down	correct
TM.US	Toyota Motor Corporation	20190618	124.81	125.4892	124.7	125.37	120694	117.8534	up	up	correct
TME.US	Tencent Music Entertainment Group	20190618	14.32	15.25	14.32	15.15	11512688	15.15	up	down	incorrect
TMHC.US	Taylor Morrison Home Corporation	20190618	20.35	20.66	19.94	20.22	638461	20.22	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20190618	287.94	290	286.01	289.2	1360544	287.5732	up	down	incorrect
TMST.US	TimkenSteel Corporation	20190618	7.18	7.79	7.17	7.3	579689	7.3	up	up	correct
TMX.US	Terminix Global Holdings Inc	20190618	53.91	54.17	53.46	53.65	396357	53.65	down	down	correct
TNC.US	Tennant Company	20190618	61.33	62.71	60.97	61.63	69611	59.7502	up	up	correct
TNET.US	TriNet Group Inc	20190618	69.12	69.82	68.96	69.45	118231	69.45	up	up	correct
TNK.US	Teekay Tankers Ltd	20190618	1.13	1.18	1.11	1.16	99978	9.28	up	up	correct
TNL.US	Travel + Leisure Co	20190618	43	43.37	42.75	42.89	791805	39.1094	down	up	incorrect
TNP.US	Tsakos Energy Navigation Limited	20190618	3.13	3.17	3.08	3.12	229675	14.5649	down	down	correct
TOL.US	Toll Brothers Inc	20190618	37.69	38.24	37.08	37.65	1196513	36.5097	down	down	correct
TPB.US	Turning Point Brands Inc	20190618	51.28	51.75	49.682	49.73	68700	48.8684	down	down	correct
TPC.US	Tutor Perini Corporation	20190618	13.32	13.52	13	13.24	757639	12.7799	down	up	incorrect
TPH.US	Tri Pointe Homes Inc	20190618	12.15	12.4	12.005	12.13	1411097	12.13	down	down	correct
TPL.US	Texas Pacific Land Corporation	20190618	724	754.5	724	752	8494	716.696	up	up	correct
TPR.US	Tapestry Inc	20190618	29.9	30.92	29.9	30.31	4011291	28.6672	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190618	14.07	14.16	14	14.08	74969	10.6651	up	up	correct
TPX.US	Tempur Sealy International Inc	20190618	74	74.57	68.84	70.43	11291344	17.467	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190618	18.48	18.48	18.25	18.44	19218	15.1187	down	up	incorrect
TR.US	Tootsie Roll Industries Inc	20190618	36.9903	37.1262	36.2815	36.7961	171234	34.7401	down	up	incorrect
TRC.US	Tejon Ranch Co	20190618	16.55	16.85	16.51	16.66	45211	16.66	up	up	correct
TREC.US	Trecora Resources	20190618	9.54	9.55	9.3	9.38	28915	9.38	down	up	incorrect
TREX.US	Trex Company Inc	20190618	70.66	71.49	69.33	69.86	1353442	34.93	down	down	correct
TRGP.US	Targa Resources Corp	20190618	36.96	37.96	36.96	37.59	2054507	33.9763	up	up	correct
TRI.US	Thomson Reuters Corporation	20190618	65.5	65.53	65.05	65.48	284492	62.5102	down	down	correct
TRN.US	Trinity Industries Inc	20190618	19.38	19.99	19.25	19.86	1095610	18.1976	up	up	correct
TRNO.US	Terreno Realty Corporation	20190618	47.85	48.11	47.59	47.87	176027	45.2833	up	down	incorrect
TROX.US	Tronox Holdings plc	20190618	10.93	11.51	10.8	11.28	2200809	10.5982	up	up	correct
TRP.US	TC Energy Corporation	20190618	48.94	49.565	48.92	49.32	863673	42.5632	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190618	1.21	1.25	1.2	1.21	3129585	12.1
TRTN.US	Triton International Limited	20190618	31.43	32.24	31.3563	31.98	377849	27.9609	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20190618	19.64	19.75	19.605	19.68	180515	13.7147	up	up	correct
TRU.US	TransUnion	20190618	71.39	72.29	70.97	71.98	1124300	71.3634	up	up	correct
TRV.US	The Travelers Companies Inc	20190618	149.86	151.49	149.58	150.33	1329028	141.4519	up	up	correct
TS.US	Tenaris S.A	20190618	24.85	25.18	24.79	24.97	1446577	22.7892	up	up	correct
TSE.US	Trinseo S.A	20190618	39.95	40.9626	39.8	40.59	198209	36.9437	up	down	incorrect
TSI.US	TCW Strategic Income Fund Inc	20190618	5.72	5.73	5.7	5.72	108929	5.0895
TSLX.US	Sixth Street Specialty Lending Inc	20190618	19.94	19.9907	19.86	19.97	185778	14.3668	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190618	38.27	39.415	38.22	39.21	12303214	36.5619	up	down	incorrect
TSN.US	Tyson Foods Inc	20190618	78.62	78.78	76.73	77.18	3769948	72.7984	down	down	correct
TSQ.US	Townsquare Media Inc	20190618	5.01	5.115	5	5.06	58135	4.8145	up	up	correct
TT.US	Trane Technologies plc	20190618	123.63	124.4	122.96	123.26	1487831	91.846	down	down	correct
TTC.US	The Toro Company	20190618	68.17	68.94	67.79	67.81	320126	65.5616	down	up	incorrect
TTE.US	TotalEnergies SE	20190618	53.66	54.05	53.575	53.69	1986964	45.789	up	up	correct
TTI.US	TETRA Technologies Inc	20190618	1.58	1.665	1.58	1.61	359701	1.61	up	down	incorrect
TTM.US	Tata Motors Limited	20190618	11.45	11.74	11.43	11.7	2322343	11.7	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190618	13.86	14.01	13.85	13.985	46568	48.178	up	down	incorrect
TU.US	TELUS Corporation	20190618	9.0075	9.135	9.0075	9.1	778902	15.6544	up	down	incorrect
TUFN.US	Tufin Software Technologies Ltd	20190618	21.45	21.835	21.05	21.5	137758	21.5	up	up	correct
TUP.US	Tupperware Brands Corporation	20190618	19.8	20.33	19.74	19.92	395804	19.5851	up	up	correct
TV.US	Grupo Televisa S.A.B	20190618	9.1	9.23	9.09	9.16	2619963	9.0971	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190618	25.81	25.97	25.8	25.8	13208	24.1749	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190618	25.35	25.52	25.35	25.42	7577	23.8229	up	up	correct
TWI.US	Titan International Inc	20190618	4.35	4.64	4.35	4.54	354003	4.5074	up	up	correct
TWLO.US	Twilio Inc	20190618	144.98	145.49	141.98	142.29	3573514	142.29	down	down	correct
TWN.US	The Taiwan Fund Inc	20190618	16.7	16.7401	16.64	16.64	5202	12.607	down	down	correct
TWO.US	Two Harbors Investment Corp	20190618	12.69	12.7601	12.58	12.58	2382791	9.7777	down	down	correct
TWTR.US	Twitter Inc	20190618	36.71	37.51	36.55	36.65	12705490	36.65	down	down	correct
TX.US	Ternium S.A	20190618	22.44	23	22.25	22.63	518688	21.0321	up	up	correct
TXT.US	Textron Inc	20190618	49.6	51.03	49.6	50.97	1250125	50.7551	up	down	incorrect
TY.US	Tri	20190618	26.73	26.85	26.66	26.8	68056	24.4027	up	down	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20190618	22.11	22.25	22.09	22.16	143669	78.0387	up	down	incorrect
TYL.US	Tyler Technologies Inc	20190618	221.11	223.91	219.6	221.06	79000	221.06	down	down	correct
UA.US	Under Armour Inc	20190618	23.73	24.17	23.65	24	1943114	24	up	up	correct
UAA.US	Under Armour Inc	20190618	26.87	27.5	26.83	27.27	4564337	27.27	up	up	correct
UAN.US	CVR Partners LP	20190618	3.55	3.61	3.5	3.51	34869	30.9543	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20190618	21.73	21.8718	21.25	21.51	68095	19.0536	down	up	incorrect
UBER.US	Uber Technologies Inc	20190618	44.3	44.89	43.75	43.86	7313602	43.86	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20190618	17.02	17.19	16.9	16.9	346	14.8816	down	down	correct
UBS.US	UBS Group AG	20190618	11.51	11.73	11.51	11.67	3054661	10.717	up	down	incorrect
UDR.US	UDR Inc	20190618	47.11	47.11	46.07	46.32	982199	42.5926	down	down	correct
UE.US	Urban Edge Properties	20190618	17.9	18.11	17.81	17.87	555521	16.0679	down	down	correct
UFI.US	Unifi Inc	20190618	18.53	18.96	18.24	18.37	84151	18.37	down	down	correct
UFS.US	Domtar Corporation	20190618	43.43	43.9	43.205	43.26	495894	40.8939	down	down	correct
UGI.US	UGI Corporation	20190618	53.21	53.21	52.11	52.37	920795	48.0591	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190618	106.5	106.8462	103.56	105.1	170912	105.1	down	down	correct
UGP.US	Ultrapar Participações S.A	20190618	5.48	5.64	5.46	5.52	757320	5.1947	up	up	correct
UHS.US	Universal Health Services Inc	20190618	123.78	125.13	122.71	123.93	489839	122.6895	up	down	incorrect
UHT.US	Universal Health Realty Income Trust	20190618	88.5	89.86	86.94	88.14	75752	79.783	down	down	correct
UI.US	Ubiquiti Inc	20190618	130.29	133.62	130.22	132.44	185072	130.0338	up	up	correct
UIS.US	Unisys Corporation	20190618	9.14	9.53	9.07	9.43	1408328	9.43	up	up	correct
UL.US	Unilever PLC	20190618	63.02	63.02	62.3	62.34	1332042	57.3385	down	down	correct
UMC.US	United Microelectronics Corporation	20190618	2.07	2.09	2.05	2.09	534973	1.8485	up	up	correct
UMH.US	UMH Properties Inc	20190618	13.35	13.515	13.155	13.25	184701	11.8003	down	up	incorrect
UNF.US	UniFirst Corporation	20190618	172.33	172.91	169.445	171.28	186938	169.2576	down	down	correct
UNFI.US	United Natural Foods Inc	20190618	10.14	10.52	10.14	10.37	1293289	10.37	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190618	247.5	249.34	245.15	245.7	3482480	236.3429	down	down	correct
UNM.US	Unum Group	20190618	32.29	33.47	32.23	33.08	2621467	29.1872	up	down	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20190618	26	26.1	25.93	25.96	54298	22.4146	down	down	correct
UNP.US	Union Pacific Corporation	20190618	165.92	167.46	165.16	165.54	4132029	157.189	down	down	correct
UNVR.US	Univar Solutions Inc	20190618	21.22	21.58	21.15	21.41	1933664	21.41	up	up	correct
UPS.US	United Parcel Service Inc	20190618	101.89	103.59	101.64	102.15	2524238	95.2141	up	up	correct
URI.US	United Rentals Inc	20190618	123.96	128.98	123.42	127.76	1760193	127.76	up	up	correct
USA.US	Liberty All	20190618	6.31	6.35	6.3	6.33	705364	4.9264	up	up	correct
USAC.US	USA Compression Partners LP	20190618	17.04	17.2295	16.92	17.01	93800	12.1322	down	up	incorrect
USB.US	U.S. Bancorp	20190618	51.56	52.415	51.35	52.19	5293031	47.7595	up	up	correct
USDP.US	USD Partners LP	20190618	10.76	10.94	10.74	10.77	51685	8.0775	up	up	correct
USFD.US	US Foods Holding Corp	20190618	36.68	36.76	36.25	36.26	853500	36.26	down	down	correct
USM.US	United States Cellular Corporation	20190618	47.25	51.1848	47.25	50.54	470426	50.54	up	up	correct
USNA.US	USANA Health Sciences Inc	20190618	72.78	74.88	72.025	74.46	154883	74.46	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20190618	118.66	119.01	116.9	117.58	71497	115.0821	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20190618	5.33	5.55	5.3	5.47	115306	5.47	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190618	25.47	25.47	25.29	25.33	159441	21.1002	down	down	correct
UTI.US	Universal Technical Institute Inc	20190618	3.36	3.5	3.09	3.31	108505	3.31	down	down	correct
UTL.US	Unitil Corporation	20190618	59.14	59.47	58.32	59.12	28889	54.6502	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20190618	28.5	28.82	27.81	27.89	220154	25.6074	down	down	correct
UVV.US	Universal Corporation	20190618	58.82	60.055	58.73	59.09	165058	50.8924	up	down	incorrect
V.US	Visa Inc	20190618	170.65	170.67	167.55	169.28	6969300	166.6978	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190618	98.05	100.45	97.84	98.69	293525	96.6849	up	up	correct
VALE.US	Vale S.A.	20190618	13.24	13.54	13.17	13.46	21125490	10.6737	up	up	correct
VAPO.US	Vapotherm Inc	20190618	21.19	21.19	19.93	20.53	48856	20.53	down	down	correct
VATE.US	Innovate Corp	20190618	2.55	2.55	2.43	2.44	193577	2.44	down	down	correct
VBF.US	Invesco Bond Fund	20190618	18.84	18.84	18.73	18.74	26248	16.1029	down	down	correct
VCIF.US	Vertical Capital Income Fund	20190618	7.55	7.68	7.29	7.61	162825	6.3535	up	down	incorrect
VCRA.US	Vocera Communications Inc	20190618	31.63	31.63	30.74	30.86	159439	30.86	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20190618	12.7	12.75	12.6701	12.7	43305	11.4052
VEC.US	Vectrus Inc	20190618	37.71	39.68	37.7	38.27	101094	38.27	up	up	correct
VEDL.US	Vedanta Limited	20190618	9.72	9.905	9.72	9.89	677891	8.1796	up	up	correct
VEEV.US	Veeva Systems Inc	20190618	167.9	169.79	166.84	167.22	889334	167.22	down	up	incorrect
VER.US	VEREIT Inc	20190618	9.7	9.715	9.56	9.58	10411382	41.7266	down	down	correct
VET.US	Vermilion Energy Inc	20190618	20.58	20.84	20.3	20.69	403341	18.1538	up	up	correct
VFC.US	V.F. Corporation	20190618	87.79	88.64	87.5	88.3	1827860	82.9636	up	up	correct
VGI.US	Virtus Global Multi	20190618	12.55	12.58	12.526	12.55	29609	10.0285
VGM.US	Invesco Trust for Investment Grade Municipals	20190618	12.49	12.5	12.42	12.42	105339	11.0105	down	up	incorrect
VGR.US	Vector Group Ltd	20190618	9.3524	9.4762	9.0143	9.1619	1092992	7.6117	down	down	correct
VHC.US	VirnetX Holding Corp	20190618	6.43	6.62	6.3685	6.44	317458	5.5239	up	up	correct
VHI.US	Valhi Inc	20190618	2.23	2.37	2.23	2.36	123026	26.4983	up	up	correct
VICI.US	VICI Properties Inc	20190618	22.83	23	22.69	22.75	3773455	19.6659	down	down	correct
VIIX.US	VelocityShares VIX Short	20190618	11.26	11.37	11.15	11.37	64130	56.85	up	down	incorrect
VIPS.US	Vipshop Holdings Limited	20190618	7.98	8.365	7.92	8.19	7770846	8.19	up	up	correct
VIV.US	Telefônica Brasil S.A	20190618	12.75	12.95	12.73	12.94	1770260	10.6372	up	up	correct
VKQ.US	Invesco Municipal Trust	20190618	12.23	12.2799	12.17	12.17	109726	10.7917	down	up	incorrect
VLO.US	Valero Energy Corporation	20190618	77.6	78.87	77.45	77.8	2759623	67.8122	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190618	9.76	9.95	9.72	9.93	520769	9.93	up	up	correct
VLT.US	Invesco High Income Trust II	20190618	14.49	14.51	14.4	14.4	30138	11.6239	down	down	correct
VMC.US	Vulcan Materials Company	20190618	134.58	135.69	132.4	132.4	592343	129.3297	down	down	correct
VMI.US	Valmont Industries Inc	20190618	120.93	123.31	120.82	121.79	187588	117.9049	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20190618	12.15	12.18	12.11	12.11	97179	10.7392	down	down	correct
VNCE.US	Vince Holding Corp	20190618	13.6	13.74	13.3401	13.5	10865	13.5	down	down	correct
VNE.US	Veoneer Inc	20190618	17.33	17.79	17.33	17.41	1161614	17.41	up	up	correct
VNO.US	Vornado Realty Trust	20190618	67.64	68.26	66.47	66.77	827294	57.0044	down	up	incorrect
VNTR.US	Venator Materials PLC	20190618	4.98	5.26	4.93	5.2	1008156	5.2	up	up	correct
VOC.US	VOC Energy Trust	20190618	4.59	4.72	4.4601	4.4601	46473	3.3734	down	down	correct
VOYA.US	Voya Financial Inc	20190618	53.67	54.535	53.4	54.28	1397590	52.9594	up	up	correct
VPG.US	Vishay Precision Group Inc	20190618	38.55	39.51	38.46	38.62	44884	38.62	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190618	12.76	12.79	12.73	12.75	77370	11.3553	down	down	correct
VRS.US	Verso Corporation	20190618	18.07	18.64	17.93	18.4	224692	13.8964	up	up	correct
VRT.US	Vertiv Holdings Co	20190618	10.1	10.14	10.1	10.1	700	10.0907
VRTV.US	Veritiv Corporation	20190618	18.94	19.65	18.94	19.28	58348	19.28	up	down	incorrect
VSH.US	Vishay Intertechnology Inc	20190618	15.44	16.02	15.38	15.72	1549524	14.9517	up	up	correct
VST.US	Vistra Corp	20190618	23.44	23.72	23.36	23.6	4431931	21.9606	up	up	correct
VSTO.US	Vista Outdoor Inc	20190618	8.06	8.205	7.83	8.11	886202	8.11	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190618	11.18	11.23	11.15	11.16	382797	9.1477	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190618	13.3	13.61	13.27	13.29	43359	11.9258	down	down	correct
VTOL.US	Bristow Group Inc	20190618	7.55	7.89	7.55	7.78	100535	23.34	up	up	correct
VTR.US	Ventas Inc	20190618	68.9	69.07	67.91	68.6	2530548	60.8246	down	down	correct
VVI.US	Viad Corp	20190618	66.41	67.09	66.41	66.6	131642	66.1854	up	up	correct
VVR.US	Invesco Senior Income Trust	20190618	4.29	4.3	4.27	4.27	586601	3.5773	down	down	correct
VVV.US	Valvoline Inc	20190618	19.29	19.5	19.13	19.13	775440	18.2854	down	up	incorrect
VZ.US	Verizon Communications Inc	20190618	57.82	57.995	57.155	57.33	12257478	51.4654	down	down	correct
W.US	Wayfair Inc	20190618	161	162.23	154.19	156.33	1488965	156.33	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190618	68.71	70.21	68.675	69.85	1569635	68.7518	up	up	correct
WAL.US	Western Alliance Bancorporation	20190618	43.31	44.34	43.06	43.83	747742	41.8203	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190618	25.63	25.7	25.63	25.7	9867	22.3893	up	up	correct
WAT.US	Waters Corporation	20190618	205.82	209.28	204.21	208.04	565579	208.04	up	up	correct
WBK.US	Westpac Banking Corporation	20190618	19.35	19.57	19.33	19.52	199390	17.7378	up	up	correct
WBS.US	Webster Financial Corporation	20190618	45.98	47.06	45.85	46.7	400680	42.3324	up	up	correct
WBT.US	Welbilt Inc	20190618	15.94	16.09	15.64	15.72	1106414	15.72	down	down	correct
WCC.US	WESCO International Inc	20190618	48.19	49.42	48.19	49.11	502963	49.11	up	up	correct
WCN.US	Waste Connections Inc	20190618	94.25	94.87	93.82	94.32	457307	92.5801	up	down	incorrect
WD.US	Walker & Dunlop Inc	20190618	53.3	54.11	53.2	53.73	70835	50.9215	up	down	incorrect
WEA.US	Western Asset Premier Bond Fund	20190618	13.71	13.9125	13.71	13.74	28063	11.8417	up	up	correct
WEC.US	WEC Energy Group Inc	20190618	84.5	84.74	83.65	84.25	1994061	78.5727	down	down	correct
WEI.US	Weidai Ltd	20190618	9.29	9.3	9.23	9.29	755	9.29
WELL.US	Welltower Inc	20190618	84.09	84.36	82.7	83.04	2061227	75.2159	down	down	correct
WES.US	Western Midstream Partners LP	20190618	29.06	29.33	28.88	29.14	802725	22.5311	up	down	incorrect
WEX.US	WEX Inc	20190618	204.12	208.93	203.56	206.09	314990	206.09	up	up	correct
WF.US	Woori Financial Group Inc	20190618	36.16	37.12	36.16	36.51	40714	32.9375	up	up	correct
WFC.US	Wells Fargo & Company	20190618	45.25	46.39	45.06	46.1	18611118	42.8258	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190618	46.97	48.19	46.97	48.19	9700	46.7516	up	up	correct
WGO.US	Winnebago Industries Inc	20190618	37.09	38.685	37.09	38.57	834951	37.7881	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190618	56.38	57.165	56.03	56.53	975200	54.5908	up	up	correct
WHD.US	Cactus Inc	20190618	30.51	30.915	29.75	30.64	777464	29.8377	up	up	correct
WHG.US	Westwood Holdings Group Inc	20190618	28.37	29.46	28.37	28.88	60622	23.9116	up	up	correct
WHR.US	Whirlpool Corporation	20190618	139.66	142.46	138.5	141.79	1063000	131.5429	up	up	correct
WIA.US	Western Asset Inflation	20190618	11.35	11.35	11.34	11.35	24205	9.259
WIT.US	Wipro Limited	20190618	4.53	4.53	4.49	4.51	2532757	4.484	down	up	incorrect
WIW.US	Western Asset Inflation	20190618	11.03	11.04	11.01	11.02	58383	9.7	down	down	correct
WK.US	Workiva Inc	20190618	57.5	58.125	55.73	55.87	347983	55.87	down	down	correct
WLK.US	Westlake Chemical Corporation	20190618	64.23	65.32	63.71	64.41	878671	61.9054	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20190618	24.55	24.65	24.3157	24.4	26097	19.8194	down	down	correct
WM.US	Waste Management Inc	20190618	114.19	114.67	113.88	113.9	1286261	109.0123	down	up	incorrect
WMB.US	The Williams Companies Inc	20190618	27.2	27.32	27.06	27.26	8083167	22.8215	up	down	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20190618	9.8	9.92	9.8	9.84	259109	8.1003	up	down	incorrect
WMK.US	Weis Markets Inc	20190618	36.8	37.04	35.83	35.84	128401	33.5779	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20190618	31.35	31.81	31.3178	31.36	162179	30.867	up	up	correct
WMT.US	Walmart Inc	20190618	109.8	109.96	108.91	109.65	4911166	105.1696	down	down	correct
WNC.US	Wabash National Corporation	20190618	14.6	15.06	14.6	14.98	398291	14.091	up	up	correct
WNS.US	WNS (Holdings) Limited	20190618	59.05	59.37	58.63	58.86	81086	58.86	down	down	correct
WOLF.US	Wolfspeed Inc	20190618	54.89	58.8	54.89	58.49	1691706	58.49	up	up	correct
WOR.US	Worthington Industries Inc	20190618	36.76	38.27	36.76	37.33	171539	35.2024	up	down	incorrect
WOW.US	WideOpenWest Inc	20190618	7.13	7.44	7.13	7.34	135379	7.34	up	up	correct
WPC.US	W. P. Carey Inc	20190618	85.77	86.41	84.59	85.17	793316	73.7458	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20190618	23.66	23.811	23.19	23.65	2046898	22.9388	down	up	incorrect
WPP.US	WPP plc	20190618	61.43	61.98	61.43	61.7	223624	54.5837	up	down	incorrect
WRB.US	W. R. Berkley Corporation	20190618	65.17	65.79	64.97	65.67	548606	62.5892	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20190618	28.12	28.16	27.72	27.79	341113	24.8343	down	up	incorrect
WRI.US	Weingarten Realty Investors	20190618	28.9	29.1	28.46	28.59	952134	25.221	down	down	correct
WRK.US	WestRock Company	20190618	35.62	36.61	35.59	35.98	1499918	33.416	up	up	correct
WSM.US	Williams	20190618	61.23	62.58	61.12	61.76	1389705	58.4393	up	up	correct
WSO.US	Watsco Inc	20190618	162.64	164.78	161.2	161.48	236458	148.2704	down	down	correct
WSR.US	Whitestone REIT	20190618	12.92	13	12.85	12.97	314638	11.0303	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190618	121.28	122.33	120.74	121.35	191327	120.4443	up	up	correct
WTI.US	W&T Offshore Inc	20190618	4.45	4.685	4.45	4.66	2490459	4.66	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20190618	1018	1019.6	1011.9903	1016.83	11034	1014.7278	down	down	correct
WTRG.US	Essential Utilities Inc	20190618	41.51	41.66	41.035	41.21	713041	39.0403	down	down	correct
WTRU.US	Aqua America Inc	20190618	57.096	57.24	56.98	57.11	35800	50.1941	up	up	correct
WTS.US	Watts Water Technologies Inc	20190618	88.57	90.28	88.57	89.07	123301	87.2155	up	up	correct
WTTR.US	Select Energy Services Inc	20190618	11.66	12.105	11.66	12.01	442326	12.01	up	up	correct
WU.US	The Western Union Company	20190618	19.62	19.77	19.2	19.57	14846390	17.7264	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20190618	76.03	78.44	75.68	76.98	1013341	75.1739	up	up	correct
WWW.US	Wolverine World Wide Inc	20190618	27.36	27.98	27.28	27.61	484516	26.6175	up	up	correct
WY.US	Weyerhaeuser Company	20190618	25.77	26.36	25.77	25.98	5797300	24.1158	up	up	correct
X.US	United States Steel Corporation	20190618	14.15	14.865	14.1	14.58	15581360	14.3485	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190618	9.4	9.49	9.33	9.41	59961	7.155	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20190618	21.67	22	21.62	21.81	631131	20.419	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190618	4.34	4.48	4.34	4.43	71198	3.9373	up	up	correct
XOM.US	Exxon Mobil Corporation	20190618	75.42	76.22	75.35	75.74	10091480	64.4863	up	up	correct
XPO.US	XPO Logistics Inc	20190618	55.704	57.7031	55.3742	57.1634	811335	33.2732	up	up	correct
XPRO.US	Frank’s International NV	20190618	36.06	36.9	36.06	36.42	114250	36.42	up	up	correct
XYF.US	X Financial	20190618	3.8	3.92	3.8	3.85	17205	11.55	up	up	correct
XYL.US	Xylem Inc	20190618	81.33	82.51	81.06	81.19	1011985	78.8923	down	down	correct
Y.US	Alleghany Corporation	20190618	688.66	692.8	676.1	678.49	90951	664.03	down	down	correct
YELP.US	Yelp Inc	20190618	32.48	32.94	32.37	32.91	1023531	32.91	up	up	correct
YETI.US	YETI Holdings Inc	20190618	27	28.18	26.65	28.01	2086873	28.01	up	up	correct
YEXT.US	Yext Inc	20190618	20.68	21.05	20.315	20.38	570390	20.38	down	down	correct
YPF.US	YPF Sociedad Anónima	20190618	17.55	17.82	17.5	17.7	2335044	17.5637	up	up	correct
YRD.US	Yiren Digital Ltd	20190618	13.83	14.54	13.83	13.89	120660	13.89	up	up	correct
YUM.US	Yum! Brands Inc	20190618	109.87	109.92	108.54	108.71	1050857	104.0732	down	down	correct
YUMC.US	Yum China Holdings Inc	20190618	41.25	42.67	41.22	42.56	2398500	41.7804	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190618	118.69	119.1	117.88	118.12	916620	115.7984	down	down	correct
ZEN.US	Zendesk Inc	20190618	88.68	89.775	87.66	87.7	1158854	87.7	down	down	correct
ZEPP.US	Zepp Health Corporation	20190618	9.44	9.99	9.28	9.95	244124	9.95	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20190618	32.08	33.32	32.08	33.05	79561	32.751	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20190618	18.81	18.845	18.61	18.83	1947541	18.4709	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190618	11.38	11.4	11.2901	11.4	75590	9.0371	up	up	correct
ZTS.US	Zoetis Inc	20190618	111.17	113.49	110.72	113.38	2572933	111.8113	up	up	correct
ZUO.US	Zuora Inc	20190618	15.53	16	15.47	15.66	1431967	15.66	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190618	28.65	29.22	28.65	29.08	523700	28.6214	up	up	correct
ZYME.US	Zymeworks Inc	20190618	20.46	20.6	19.78	20.17	308457	20.17	down	down	correct