CollectAI

close-nyse_stocks

2019/06/20

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190620	73.22	73.42	72.365	73.32	2077813	71.9697	up	up	correct
AA.US	Alcoa Corporation	20190620	23.06	23.25	22.46	22.51	2519585	22.4609	down	down	correct
AAIC.US	PC	20190620	21.57	21.8	21.57	21.79	27215	16.8242	up	up	correct
AAP.US	Advance Auto Parts Inc	20190620	154.32	154.95	151.27	153.27	874676	149.6263	down	down	correct
AAT.US	American Assets Trust Inc	20190620	47.97	48.11	47.65	48.03	487169	44.5517	up	down	incorrect
AB.US	AllianceBernstein Holding L.P	20190620	29.4	29.79	29.1	29.39	251591	23.6896	down	down	correct
ABB.US	ABB Ltd	20190620	19.79	19.8	19.65	19.79	1903857	18.4248
ABBV.US	AbbVie Inc	20190620	78.24	79.17	78.08	78.34	5346960	68.7665	up	up	correct
ABC.US	AmerisourceBergen Corporation	20190620	86.97	86.97	84.36	85.56	1880400	82.0282	down	down	correct
ABEV.US	Ambev S.A	20190620	4.79	4.865	4.78	4.82	13904910	4.3837	up	down	incorrect
ABG.US	Asbury Automotive Group Inc	20190620	83.37	84.09	82.08	83.16	145901	83.16	down	up	incorrect
ABM.US	ABM Industries Incorporated	20190620	40	40.24	39.78	40	283832	38.0799
ABT.US	Abbott Laboratories	20190620	84.84	85.32	84.3186	84.94	6436372	81.7139	up	up	correct
AC.US	Associated Capital Group Inc	20190620	35	35.905	35	35.11	14306	34.4793	up	up	correct
ACA.US	Arcosa Inc	20190620	36.59	37.2	36.05	36.39	451012	35.9927	down	down	correct
ACC.US	American Campus Communities Inc	20190620	47.36	47.62	47.22	47.34	679477	42.3949	down	up	incorrect
ACCO.US	ACCO Brands Corporation	20190620	7.95	7.99	7.85	7.89	666269	7.242	down	down	correct
ACEL.US	WS	20190620	10.45	10.45	10.44	10.44	2140	9.0229	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20190620	9.12	9.2	9.04	9.06	62681	9.06	down	down	correct
ACM.US	AECOM	20190620	37	37.58	36.52	36.73	2751731	36.73	down	down	correct
ACN.US	Accenture plc	20190620	184.79	186.96	184.48	186.52	2121985	180.556	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190620	15.38	15.38	15.13	15.16	192529	11.5621	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190620	23.62	23.66	23.37	23.53	33898	16.2972	down	up	incorrect
ADM.US	Archer	20190620	41	41.35	40.46	41.3	4041027	38.3257	up	up	correct
ADNT.US	Adient plc	20190620	21.77	22.42	21.68	22.17	1357200	22.17	up	up	correct
ADT.US	ADT Inc	20190620	6.31	6.39	6.2	6.26	2098559	5.5223	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20190620	15.52	15.5885	15.48	15.52	167340	11.5813
AEE.US	Ameren Corporation	20190620	76.93	77.715	76.57	77.36	883970	72.4788	up	down	incorrect
AEG.US	Aegon N.V	20190620	4.91	4.915	4.86	4.9	1258878	4.4151	down	up	incorrect
AEM.US	Agnico Eagle Mines Limited	20190620	49.42	50.47	49.11	49.9	2483205	47.7561	up	up	correct
AENZ.US	Aenza S.A.A	20190620	3.2355	3.32	3.2355	3.28	4884	3.28	up	down	incorrect
AEO.US	American Eagle Outfitters Inc	20190620	17.99	18.1	17.67	18.05	4471161	16.6681	up	up	correct
AER.US	AerCap Holdings N.V	20190620	51.4	51.5	50.35	50.79	646331	50.79	down	down	correct
AES.US	The AES Corporation	20190620	16.74	17	16.6	16.93	6072056	15.7224	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190620	13.39	13.403	13.3865	13.39	30230	12.4714
AFG.US	American Financial Group Inc	20190620	104.03	104.26	102.61	103.9	365468	78.1421	down	down	correct
AFGB.US	American Financial Group Inc	20190620	26.33	26.33	26.14	26.24	15729	23.5429	down	down	correct
AFI.US	Armstrong Flooring Inc	20190620	10.83	11.08	10.67	10.96	257292	10.96	up	up	correct
AFL.US	Aflac Incorporated	20190620	55.47	55.49	54.63	55.34	3248556	52.0158	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190620	14.78	14.7925	14.72	14.75	43060	12.3243	down	up	incorrect
AG.US	First Majestic Silver Corp	20190620	7.23	7.55	7.15	7.38	6927511	7.3717	up	up	correct
AGCO.US	AGCO Corporation	20190620	75.68	75.82	74.9	75.27	891493	71.9273	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190620	9.5	9.581	9.48	9.52	52673	7.911	up	up	correct
AGI.US	Alamos Gold Inc	20190620	5.84	6.04	5.74	6.01	4258289	5.8585	up	down	incorrect
AGO.US	Assured Guaranty Ltd	20190620	43.19	43.19	42.39	43.06	552537	40.809	down	down	correct
AGR.US	Avangrid Inc	20190620	51.7	51.76	50.88	51.62	287429	47.2104	down	down	correct
AGRO.US	Adecoagro S.A	20190620	7.15	7.21	6.945	7.03	505262	7.03	down	down	correct
AGS.US	PlayAGS Inc	20190620	19.67	19.9	19.09	19.31	243268	19.31	down	down	correct
AGX.US	Argan Inc	20190620	41.44	41.54	40.59	40.65	112251	36.7592	down	down	correct
AHH.US	PA	20190620	26.18	26.3	26.061	26.28	13733	22.4769	up	up	correct
AHT.US	PI	20190620	22.5	22.64	22.5	22.64	14191	19.9511	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190620	24.55	24.7	24.538	24.55	4607	20.6255
AIF.US	Apollo Tactical Income Fund Inc	20190620	14.73	14.77	14.705	14.74	21911	12.2304	up	up	correct
AIG.US	PA	20190620	26.05	26.14	26.04	26.12	44758	22.8337	up	up	correct
AIN.US	Albany International Corp	20190620	80.85	81.09	79.49	80.64	195708	78.2978	down	down	correct
AIR.US	AAR Corp	20190620	34.08	34.29	33.5512	33.98	238325	33.6721	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20190620	58.95	59.58	58.58	59.28	220637	56.6469	up	up	correct
AIV.US	Apartment Investment and Management Company	20190620	5.5374	5.5772	5.5202	5.561	1230061	5.0658	up	up	correct
AIZ.US	Assurant Inc	20190620	107.85	108.1	106.64	107.71	387873	103.0963	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20190620	87.23	87.87	87.02	87.5	1667867	84.0793	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190620	41.75	43.02	41.5	42.95	549437	38.7026	up	up	correct
AJX.US	Great Ajax Corp	20190620	13.24	13.31	13.17	13.25	51201	10.9316	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190620	25.7238	25.7238	25.6766	25.6766	1581	21.3232	down	up	incorrect
AKO.US	B	20190620	21.13	21.45	20.85	21.45	21943	18.9657	up	up	correct
AKR.US	Acadia Realty Trust	20190620	28.9	28.99	28.72	28.75	507437	26.6756	down	down	correct
AL.US	PA	20190620	26.69	26.69	26.46	26.64	56865	22.9246	down	down	correct
ALB.US	Albemarle Corporation	20190620	69.92	70.18	68.2	69.49	1999939	67.0468	down	down	correct
ALC.US	Alcon AG	20190620	59.43	59.98	59.35	59.57	779238	59.3973	up	up	correct
ALE.US	ALLETE Inc	20190620	85.8	86.09	85.12	85.8	217111	78.2074
ALEX.US	Alexander & Baldwin Inc	20190620	24.01	24.08	23.74	23.76	189694	22.1819	down	down	correct
ALG.US	Alamo Group Inc	20190620	101.01	101.28	100.16	101.01	34372	99.9195
ALIN.US	PE	20190620	16.6308	16.9	16.4	16.9	23528	13.5273	up	down	incorrect
ALK.US	Alaska Air Group Inc	20190620	63.25	63.3	60.32	60.72	2019301	59.729	down	down	correct
ALL.US	The Allstate Corporation	20190620	102.99	103.99	102.6	103.55	2870933	97.808	up	up	correct
ALLE.US	Allegion plc	20190620	107.91	109.43	107.06	108.26	517366	105.2684	up	up	correct
ALLY.US	PA	20190620	26.48	26.484	26.33	26.41	307402	26.41	down	down	correct
ALN.US	American Lorain Corporation	20190620	0.08	0.08	0.08	0.08	10000	0.08
ALP.US	PQ	20190620	25.55	25.6295	25.55	25.6	15516	22.7632	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20190620	45.64	46.07	45.1	46	932000	44.0009	up	down	incorrect
ALV.US	Autoliv Inc	20190620	67.72	68.34	67.38	68.01	607923	64.7594	up	up	correct
ALX.US	Alexander's Inc	20190620	388.9	389.9	386	386.12	7029	329.795	down	down	correct
AM.US	Antero Midstream Corporation	20190620	11.81	12.03	11.75	11.76	6317359	7.8534	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190620	16.71	17.01	16.71	16.74	416617	16.74	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190620	11.58	11.59	10.88	10.93	2733160	10.4291	down	up	incorrect
AMCR.US	Amcor plc	20190620	10.72	10.95	10.71	10.87	7407700	9.7659	up	up	correct
AME.US	AMETEK Inc	20190620	87	88.74	86.78	88.58	1159378	87.1078	up	down	incorrect
AMG.US	Affiliated Managers Group Inc	20190620	87.5	88.69	86.625	88.6	768414	87.5293	up	down	incorrect
AMH.US	PH	20190620	26.19	26.19	25.93	26.01	9673	22.4931	down	down	correct
AMN.US	AMN Healthcare Services Inc	20190620	53.85	54.09	53.11	53.3	304373	53.3	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20190620	14.97	15.21	14.97	15.21	3319	14.1079	up	up	correct
AMP.US	Ameriprise Financial Inc	20190620	149.58	149.97	145.82	149.29	1083736	140.9851	down	down	correct
AMPY.US	Amplify Energy Corp	20190620	5.98	6.13	5.84	6.07	136302	6.07	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20190620	53.82	54.79	52.99	53.66	300087	53.66	down	down	correct
AMRC.US	Ameresco Inc	20190620	14.55	14.89	14.45	14.46	110075	14.46	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190620	6.89	7.14	6.76	6.91	1511437	6.91	up	up	correct
AMT.US	American Tower Corporation (REIT)	20190620	216.16	218.79	215.9	217.52	1839898	207.4853	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190620	15.14	15.33	15.09	15.31	2385953	14.2098	up	up	correct
AN.US	AutoNation Inc	20190620	41.93	42.15	41.34	42.07	434502	42.07	up	up	correct
ANET.US	Arista Networks Inc	20190620	248	250.5	244.03	248.73	2820888	62.1825	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190620	16.1	16.485	16.03	16.29	3229393	15.6497	up	up	correct
ANH.US	PC	20190620	25.567	25.57	25.56	25.565	1820	21.9304	down	up	incorrect
ANTM.US	Anthem Inc	20190620	292.46	294.37	289.38	291.23	1525819	282.2084	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190620	8.26	8.29	8.2001	8.23	252082	6.8029	down	up	incorrect
AON.US	Aon plc	20190620	192.81	194	191.97	193.52	930362	189.3832	up	up	correct
AOS.US	A. O. Smith Corporation	20190620	45.9	45.93	45.06	45.82	1525586	43.6981	down	down	correct
AP.US	Ampco	20190620	3.88	3.88	3.75	3.82	17229	3.82	down	up	incorrect
APAM.US	Artisan Partners Asset Management Inc	20190620	27.03	27.42	26.93	27.2	267443	21.8114	up	up	correct
APD.US	Air Products and Chemicals Inc	20190620	222.1	222.85	220.39	222.05	1397151	210.5052	down	down	correct
APH.US	Amphenol Corporation	20190620	95.98	96.13	95.34	95.88	3018772	46.7953	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20190620	16.1	16.1	15.96	16.01	1178080	15.081	down	down	correct
APO.US	PB	20190620	25.8931	25.9499	25.86	25.9057	38891	22.3276	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190620	7.9	7.9	6.9131	6.95	972088	6.95	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20190620	15.4	15.423	15.16	15.2	185287	12.4456	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20190620	12.48	12.53	12.38	12.5	294005	11.2194	up	up	correct
AQNA.US	AQNA	20190620	26.64	26.76	26.64	26.75	16571	22.8136	up	up	correct
AQNB.US	AQNB	20190620	25.69	25.72	25.62	25.63	443900	22.2358	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20190620	13.44	13.78	13.06	13.15	678777	13.15	down	up	incorrect
AR.US	Antero Resources Corporation	20190620	5.67	5.81	5.42	5.47	10963170	5.47	down	up	incorrect
ARC.US	ARC Document Solutions Inc	20190620	2.11	2.155	2.1	2.11	39376	2.0019
ARCH.US	Arch Resources Inc	20190620	95.23	97.095	94.11	94.35	384097	92.0016	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20190620	7.16	7.16	7.06	7.09	251957	6.6506	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190620	15.09	15.12	15	15.03	123133	12.1291	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20190620	150.22	150.61	149.37	149.93	1056410	140.4718	down	down	correct
ARES.US	Ares Management Corporation	20190620	28.05	28.58	27.42	27.58	1409167	25.2109	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190620	25.46	25.55	25.45	25.53	15259	21.793	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20190620	75.94	75.94	74.81	75.36	98037	70.742	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190620	18.88	18.92	18.8	18.86	1341203	14.0667	down	down	correct
ARL.US	American Realty Investors Inc	20190620	13.21	13.6	13.21	13.6	1388	13.6	up	down	incorrect
ARLO.US	Arlo Technologies Inc	20190620	4.05	4.13	4	4.03	712820	4.03	down	down	correct
ARMK.US	Aramark	20190620	35.04	35.18	34.64	34.82	1267978	33.7018	down	down	correct
AROC.US	Archrock Inc	20190620	9.72	9.76	9.61	9.73	710030	8.0878	up	up	correct
ARW.US	Arrow Electronics Inc	20190620	69.02	70.29	68.96	69.92	1107646	69.92	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190620	11.11	11.3125	11.07	11.21	173674	11.1775	up	up	correct
ASC.US	Ardmore Shipping Corporation	20190620	6.59	6.65	6.45	6.47	290632	6.4171	down	down	correct
ASG.US	Liberty All	20190620	5.92	5.95	5.87	5.9	86267	4.6375	down	up	incorrect
ASGN.US	ASGN Incorporated	20190620	58.35	58.63	57.335	57.56	160110	57.56	down	down	correct
ASH.US	Ashland Global Holdings Inc	20190620	79.14	79.37	77.85	78.18	368063	75.4714	down	down	correct
ASIX.US	AdvanSix Inc	20190620	26.17	26.36	25.7	26.36	106647	26.2914	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190620	6.1	6.16	5.97	6.08	17093	6.08	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190620	170.9	172.01	168.19	171.2	59243	167.4364	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20190620	3.99	4.03	3.95	3.98	852702	3.6019	down	down	correct
ATCO.US	PI	20190620	24.9797	24.98	24.88	24.92	33517	20.3605	down	up	incorrect
ATEN.US	A10 Networks Inc	20190620	6.62	6.67	6.52	6.59	244689	6.5701	down	down	correct
ATGE.US	Adtalem Global Education Inc	20190620	46.02	46.02	45.32	45.88	228381	45.88	down	down	correct
ATHM.US	Autohome Inc	20190620	91.41	96.05	89.92	92.29	1142963	90.6535	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20190620	25.35	25.47	24.71	24.79	1322793	24.79	down	down	correct
ATKR.US	Atkore Inc	20190620	26.09	26.09	25.76	25.96	243824	25.96	down	down	correct
ATO.US	Atmos Energy Corporation	20190620	106.13	106.24	104.71	105.9	391425	100.5134	down	up	incorrect
ATR.US	AptarGroup Inc	20190620	120.89	121	118.275	119.81	335216	116.3478	down	down	correct
ATTO.US	Atento S.A	20190620	2.41	2.45	2.38	2.39	74831	12.0148	down	up	incorrect
ATUS.US	Altice USA Inc	20190620	24.36	24.44	23.865	23.91	3855287	23.91	down	down	correct
AU.US	AngloGold Ashanti Limited	20190620	16.73	17.075	16.59	16.99	6791828	16.4608	up	up	correct
AUD.US	Audacy Inc	20190620	6.1	6.1	6.01	6.06	921474	5.9479	down	down	correct
AUST.US	Austin Gold Corp.	20190620	17.37	17.4	17.36	17.36	5290	17.36	down	down	correct
AUY.US	Yamana Gold Inc	20190620	2.34	2.48	2.33	2.43	36219131	2.3299	up	down	incorrect
AVA.US	Avista Corporation	20190620	44.59	45.06	44.26	44.88	397052	40.6986	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190620	7.7	7.84	7.68	7.78	149458	6.7969	up	down	incorrect
AVB.US	AvalonBay Communities Inc	20190620	210.1	211.73	210.035	210.47	772385	194.4346	up	up	correct
AVD.US	American Vanguard Corporation	20190620	14.37	14.37	14.04	14.07	84185	13.9104	down	down	correct
AVK.US	Advent Convertible and Income Fund	20190620	14.88	15	14.83	14.84	56930	11.3975	down	down	correct
AVLR.US	Avalara Inc	20190620	74.08	74.74	72.82	74.62	1099073	73.9176	up	up	correct
AVNS.US	Avanos Medical Inc	20190620	45.23	45.405	43.71	43.72	217814	43.72	down	down	correct
AVNT.US	Avient Corporation	20190620	29.55	29.69	29.36	29.67	673626	27.9305	up	up	correct
AVTR.US	PA	20190620	18.85	19.1075	18.8	18.91	2276456	12.8089	up	up	correct
AVY.US	Avery Dennison Corporation	20190620	112.63	113.32	111.59	112.84	459671	108.2451	up	up	correct
AVYA.US	Avaya Holdings Corp	20190620	12.27	12.72	12.27	12.43	910900	12.43	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20190620	11.78	11.79	11.71	11.78	162996	9.9305
AWI.US	Armstrong World Industries Inc	20190620	98.02	98.91	97.27	98.15	758600	95.8813	up	up	correct
AWK.US	American Water Works Company Inc	20190620	118.19	118.7375	116.7	118.19	772413	113.7548
AWP.US	Aberdeen Global Premier Properties Fund	20190620	6.35	6.35	6.24	6.3	638444	5.1028	down	down	correct
AWR.US	American States Water Company	20190620	74.43	75.06	73.7126	74.64	119565	71.7412	up	up	correct
AX.US	Axos Financial Inc	20190620	28.37	28.37	27.15	27.33	442406	27.33	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190620	11.92	12.095	11.85	11.94	1254318	11.94	up	up	correct
AXP.US	American Express Company	20190620	125.69	126.4	124.47	124.92	3303227	120.4758	down	down	correct
AXR.US	AMREP Corporation	20190620	5.5	5.8	5.46	5.69	25087	5.69	up	up	correct
AXS.US	PE	20190620	25.13	25.2	25.1	25.13	25509	21.8977
AXTA.US	Axalta Coating Systems Ltd	20190620	29.39	29.98	29.13	29.79	5562900	29.79	up	down	incorrect
AYI.US	Acuity Brands Inc	20190620	135.21	135.325	132.35	134.2	349527	132.7816	down	up	incorrect
AYX.US	Alteryx Inc	20190620	110.5	111.89	108.21	109.98	1148221	109.98	down	down	correct
AZO.US	AutoZone Inc	20190620	1124.98	1135.39	1113.4	1128.2	219152	1128.2	up	up	correct
AZRE.US	Azure Power Global Limited	20190620	11	11	10.75	11	40122	11
AZUL.US	Azul S.A	20190620	35.62	36.08	35.42	35.7	287680	35.7	up	up	correct
AZZ.US	AZZ Inc	20190620	44.37	44.41	43.71	43.91	114504	42.126	down	down	correct
B.US	Barnes Group Inc	20190620	54.75	54.96	53.97	54.2	192934	52.3859	down	down	correct
BA.US	The Boeing Company	20190620	373	375.79	368.96	374.88	3794488	368.2029	up	down	incorrect
BABA.US	Alibaba Group Holding Limited	20190620	170.19	170.48	166.275	168.25	24004750	168.25	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190620	14.26	14.34	14.26	14.27	20446	13.1244	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190620	66.2	67	65.69	65.87	1120411	63.3115	down	down	correct
BAK.US	Braskem S.A	20190620	18.03	18.75	18.03	18.68	44892	15.9215	up	up	correct
BALY.US	Bally's Corporation	20190620	30.75	31.19	29.79	29.82	1596816	29.82	down	down	correct
BAM.US	Brookfield Asset Management Inc	20190620	48.1969	48.3855	47.7403	48.0281	1982586	31.0989	down	down	correct
BANC.US	PE	20190620	26.29	26.46	26.29	26.36	30766	22.2439	up	up	correct
BAP.US	Credicorp Ltd	20190620	222.45	225.48	220.01	222.66	608049	196.3517	up	down	incorrect
BAX.US	Baxter International Inc	20190620	81.95	82.8	81.35	82.04	2845479	79.5818	up	up	correct
BB.US	BlackBerry Limited	20190620	9.04	9.09	8.6	8.64	7806824	8.64	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20190620	11.15	11.24	10.88	11.2	509713	11.2	up	up	correct
BBD.US	Banco Bradesco S.A	20190620	7.9587	8.0826	7.9587	8.0331	10546271	6.9945	up	up	correct
BBDC.US	Barings BDC Inc	20190620	10.14	10.14	9.9	9.93	99725	8.2809	down	down	correct
BBDO.US	Banco Bradesco S.A	20190620	8.47	8.62	8.47	8.62	1294	7.628	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20190620	14.7	14.82	14.7	14.82	51652	13.5926	up	up	correct
BBL.US	BHP Group	20190620	50.19	50.27	49.75	50.15	1139860	41.4182	down	up	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20190620	23.27	23.35	23.21	23.3	123879	20.306	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190620	40.5	41.48	40.5	41.24	14068	40.5758	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190620	5.63	5.65	5.57	5.63	22136730	5.0645
BBW.US	Build	20190620	5.85	5.97	5.75	5.82	382806	5.4807	down	down	correct
BBWI.US	Bath Body Works Inc	20190620	19.0408	19.4126	18.8953	19.3317	5301052	18.1601	up	up	correct
BBY.US	Best Buy Co. Inc	20190620	68.26	68.51	67.33	68.39	1741349	64.0693	up	down	incorrect
BC.US	PC	20190620	26.28	26.28	26.07	26.1	53626	22.7889	down	down	correct
BCC.US	Boise Cascade Company	20190620	25.37	25.475	25.15	25.41	213600	21.6371	up	up	correct
BCE.US	BCE Inc	20190620	45.82	45.95	45.24	45.6	1688754	39.6023	down	down	correct
BCH.US	Banco de Chile	20190620	29.21	29.33	28.91	29.14	45204	26.8839	down	down	correct
BCO.US	The Brink's Company	20190620	83.51	83.51	82	82.07	316889	79.9159	down	up	incorrect
BCS.US	Barclays PLC	20190620	7.66	7.66	7.6	7.65	1609816	7.0954	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190620	7.98	8.05	7.975	8.02	368107	6.8845	up	up	correct
BDC.US	Belden Inc	20190620	60.7	61.05	59.48	59.99	231203	59.3289	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190620	8.74	8.7799	8.7201	8.75	727735	7.0392	up	down	incorrect
BDN.US	Brandywine Realty Trust	20190620	15.43	15.47	15.31	15.37	1417364	13.1929	down	down	correct
BDX.US	Becton Dickinson and Company	20190620	240	245.34	239.36	245.12	1565878	237.1515	up	up	correct
BE.US	Bloom Energy Corporation	20190620	12.57	12.75	11.875	12.44	2072837	12.44	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190620	10.05	10.35	10.05	10.28	51918	6.6349	up	down	incorrect
BEN.US	Franklin Resources Inc	20190620	34.26	35.03	34.26	34.54	4968050	31.0203	up	down	incorrect
BERY.US	Berry Global Group Inc	20190620	51.85	52.21	50.39	50.93	1207586	50.93	down	down	correct
BEST.US	BEST Inc	20190620	4.99	5.18	4.97	5.03	767000	5.03	up	up	correct
BF.US	B	20190620	55.45	56.17	55.18	55.42	1018293	54.5791	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190620	146.84	146.84	143.84	146.2	284800	146.2	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20190620	13.79	13.82	13.67	13.72	189989	12.1974	down	up	incorrect
BFS.US	Saul Centers Inc	20190620	57.5	57.58	56.7813	56.95	38862	49.7877	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20190620	13.16	13.2	13.16	13.18	57247	12.02	up	up	correct
BG.US	Bunge Limited	20190620	57.7	57.84	57.18	57.61	1328000	52.9006	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190620	18.12	18.12	18.05	18.05	46556	14.3218	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190620	9.283	9.38	9.255	9.3	19896	2.2955	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20190620	11.53	11.6828	11.51	11.6	146692	9.7006	up	up	correct
BGS.US	B&G Foods Inc	20190620	22.68	22.81	21.94	21.95	1212411	17.9765	down	down	correct
BGSF.US	BGSF Inc	20190620	17.5	18.69	17.2795	18.26	128206	16.5687	up	down	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20190620	12.32	12.38	12.27	12.27	91155	10.3307	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190620	5.51	5.53	5.46	5.5	280131	4.6444	down	down	correct
BH.US	Biglari Holdings Inc	20190620	101.52	107.92	100.11	107.39	28006	107.39	up	up	correct
BHC.US	Bausch Health Companies Inc	20190620	23.66	24.55	23.37	24.3	8616739	24.3	up	up	correct
BHE.US	Benchmark Electronics Inc	20190620	24.42	24.48	24.15	24.31	225102	22.826	down	down	correct
BHK.US	BlackRock Core Bond Trust	20190620	13.97	13.97	13.895	13.94	87653	12.1794	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190620	30.76	30.76	30	30.43	155746	28.0229	down	down	correct
BHP.US	BHP Group	20190620	57.03	57.215	56.52	57.09	2529169	48.2404	up	up	correct
BHR.US	PD	20190620	10.05	10.13	9.92	9.98	155689	2.6272	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190620	16.8005	16.8005	16.8005	16.8005	104	15.4749
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190620	40.87	41.19	38.76	39.88	3176035	39.88	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20190620	11.15	11.165	11.1	11.14	185845	10.1798	down	down	correct
BIG.US	Big Lots Inc	20190620	30.43	30.56	29.3199	29.35	679002	26.7103	down	down	correct
BIO.US	Bio	20190620	310	310	306.63	309.07	95872	309.07	down	down	correct
BIT.US	BlackRock Multi	20190620	17.17	17.28	17.135	17.26	129086	13.8359	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190620	25.95	26.41	25.68	25.7	3002877	25.7	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20190620	42.68	43.19	42.125	43.12	11226677	40.1128	up	up	correct
BKD.US	Brookdale Senior Living Inc	20190620	6.67	6.75	6.6	6.66	1410946	6.66	down	down	correct
BKE.US	The Buckle Inc	20190620	17.4	17.4632	17.16	17.28	292716	12.3765	down	down	correct
BKH.US	Black Hills Corporation	20190620	80.03	80.29	79.44	80.04	235517	73.7293	up	up	correct
BKI.US	Black Knight Inc	20190620	61.04	61.61	60.92	61.4	588712	61.4	up	down	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190620	14.74	14.79	14.73	14.745	27162	13.1512	up	up	correct
BKT.US	BlackRock Income Trust Inc	20190620	6.06	6.09	6.05	6.08	202452	5.1863	up	up	correct
BKU.US	BankUnited Inc	20190620	32.97	32.97	32.36	32.91	584741	30.5166	down	down	correct
BLD.US	TopBuild Corp	20190620	78.44	79.57	77.6401	78.9	466786	78.9	up	up	correct
BLDR.US	Builders FirstSource Inc	20190620	15.44	15.72	15.36	15.71	816023	15.71	up	down	incorrect
BLE.US	BlackRock Municipal Income Trust II	20190620	14.51	14.57	14.51	14.5583	35922	12.9184	up	up	correct
BLK.US	BlackRock Inc	20190620	456.5	466.845	456.5	465.58	729137	438.6602	up	up	correct
BLL.US	Ball Corporation	20190620	67.23	67.35	66.69	67.25	1537296	65.9496	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190620	15.02	15.06	15.015	15.02	164642	12.478
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190620	20.98	21.05	20.585	20.61	80969	17.1808	down	down	correct
BMA.US	Banco Macro S.A	20190620	67.09	67.8	65.6414	66.97	311790	66.97	down	down	correct
BME.US	BlackRock Health Sciences Trust	20190620	38.53	38.75	38.43	38.65	31492	33.6107	up	down	incorrect
BMI.US	Badger Meter Inc	20190620	57.77	58.4	57.43	58.37	160699	57.0056	up	up	correct
BML.US	PL	20190620	21.72	21.83	21.64	21.68	29683	19.4961	down	down	correct
BMO.US	Bank of Montreal	20190620	76.14	76.36	75.48	76.12	306710	68.031	down	down	correct
BMY.US	Bristol	20190620	49	49.55	48.64	48.89	9441626	45.1876	down	down	correct
BNED.US	Barnes & Noble Education Inc	20190620	3.2	3.27	3.075	3.08	459169	3.08	down	down	correct
BNS.US	The Bank of Nova Scotia	20190620	54.14	54.37	53.79	54.12	471727	47.3785	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20190620	13.59	13.59	13.43	13.47	28373	12.0388	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190620	10.56	10.63	10.51	10.55	110068	9.0204	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20190620	32.82	33.96	32.82	33.8	719828	33.8	up	up	correct
BOX.US	Box Inc	20190620	18.48	18.76	18.46	18.56	2293112	18.56	up	up	correct
BP.US	BP p.l.c	20190620	41.86	42.16	41.7	41.81	9004601	35.6896	down	down	correct
BPMP.US	BP Midstream Partners LP	20190620	15.33	15.41	15.22	15.36	263883	11.7925	up	down	incorrect
BPT.US	BP Prudhoe Bay Royalty Trust	20190620	15.59	15.645	14.5103	14.86	858340	12.8759	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190620	131.82	132.31	129.99	130.55	547111	125.1909	down	down	correct
BRC.US	Brady Corporation	20190620	48.65	48.84	48.36	48.81	172430	46.7141	up	down	incorrect
BRFS.US	BRF S.A	20190620	7.43	7.52	7.31	7.37	2937885	7.37	down	down	correct
BRK.US	B	20190620	208.51	208.75	206.0414	208.04	3836861	208.04	down	up	incorrect
BRMK.US	Broadmark Realty Capital Inc	20190620	10.32	10.32	10.3	10.3	275770	8.8036	down	down	correct
BRO.US	Brown & Brown Inc	20190620	33.34	33.455	32.99	33.4	771710	32.7444	up	up	correct
BRSP.US	Brightspire Capital Inc	20190620	15.48	15.543	15.37	15.48	307000	13.4136
BRT.US	BRT Apartments Corp	20190620	13.84	13.98	13.63	13.91	42233	11.7302	up	up	correct
BRW.US	Voya Prime Rate Trust	20190620	4.78	4.79	4.74	4.75	576174	4.3413	down	down	correct
BRX.US	Brixmor Property Group Inc	20190620	18.64	18.7	18.47	18.59	2466100	16.4379	down	down	correct
BSA.US	BrightSphere Investment Group plc	20190620	24.1	24.56	24.1	24.56	54544	21.4609	up	up	correct
BSAC.US	Banco Santander	20190620	29.71	29.71	29.36	29.44	660835	26.8525	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20190620	11.4529	11.6281	11.4286	11.5599	475680	9.8936	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20190620	11.14	11.2	11.01	11.04	453646	10.5178	down	down	correct
BSM.US	Black Stone Minerals L.P	20190620	15.87	15.93	15.6392	15.66	406221	12.6283	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190620	7.63	7.63	7.5	7.53	2031587	7.1014	down	down	correct
BST.US	BlackRock Science and Technology Trust	20190620	33.18	33.2399	32.79	32.9	101021	26.8518	down	down	correct
BTA.US	BlackRock Long	20190620	12.38	12.63	12.38	12.58	39748	11.1496	up	down	incorrect
BTCM.US	BIT Mining Limited	20190620	9.4	10.22	9.4	9.88	53924	9.88	up	up	correct
BTI.US	British American Tobacco p.l.c	20190620	35.43	35.7458	35.4	35.68	977544	28.9569	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20190620	31.6	31.88	31	31.46	71739	26.5248	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190620	23.04	23.05	22.98	22.99	99673	21.312	down	down	correct
BTU.US	Peabody Energy Corporation	20190620	23.6	23.95	23.42	23.51	790931	23.1249	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190620	12.9	13	12.9	12.96	355297	10.9025	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190620	22.22	22.34	22.15	22.21	52314	18.9753	down	up	incorrect
BUR.US	Burford Capital Limited	20190620	19.85	19.85	19.85	19.85	607	19.5318
BURL.US	Burlington Stores Inc	20190620	171.42	173.92	171.09	173.41	711300	173.41	up	up	correct
BV.US	BrightView Holdings Inc	20190620	18.82	18.99	18.62	18.86	194100	18.86	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190620	21.8	22.7	21.8	22	40800	21.77	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190620	16.31	16.78	16.25	16.73	1809172	16.6996	up	up	correct
BWA.US	BorgWarner Inc	20190620	41.97	42.33	41.745	42.22	1531637	40.4279	up	down	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190620	11.54	11.64	11.54	11.6085	80088	9.7346	up	up	correct
BWXT.US	BWX Technologies Inc	20190620	51.74	51.83	51.17	51.74	480500	49.992
BX.US	The Blackstone Group Inc	20190620	45.1	45.6399	44.55	44.81	7489526	40.9974	down	up	incorrect
BXC.US	BlueLinx Holdings Inc	20190620	21.94	22.115	21.17	21.38	97163	21.38	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190620	36.7	36.77	36.53	36.62	893533	29.5421	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20190620	13.2	13.2989	13.16	13.17	178127	11.4189	down	down	correct
BXP.US	Boston Properties Inc	20190620	138.25	139.25	137.805	138.77	981370	126.4808	up	up	correct
BY.US	Byline Bancorp Inc	20190620	19.05	19.05	18.7928	18.83	88208	18.373	down	down	correct
BYD.US	Boyd Gaming Corporation	20190620	28.24	28.49	27.58	27.91	1258642	27.7673	down	up	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20190620	13.64	13.75	13.62	13.66	124674	12.2529	up	up	correct
BZH.US	Beazer Homes USA Inc	20190620	10.02	10.17	9.86	10	322594	10	down	up	incorrect
C.US	PN	20190620	27.7	27.77	27.69	27.74	65606	27.74	up	up	correct
CAAP.US	Corporación América Airports S.A	20190620	7.97	8.075	7.77	7.94	52953	7.94	down	down	correct
CABO.US	Cable One Inc	20190620	1163.86	1173.9	1160.15	1166.48	58553	1150.4779	up	up	correct
CACI.US	CACI International Inc	20190620	207.73	212.845	207.73	209.66	319997	209.66	up	down	incorrect
CAE.US	CAE Inc	20190620	26.7	26.75	26.44	26.63	282974	26.3602	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190620	21.57	21.57	21.2008	21.44	73374	17.5213	down	down	correct
CAG.US	Conagra Brands Inc	20190620	29.32	29.59	28.77	29.2	3789391	27.0855	down	down	correct
CAH.US	Cardinal Health Inc	20190620	45.7	45.81	44.35	44.77	2082792	40.7143	down	up	incorrect
CAI.US	PB	20190620	25.5	25.59	25.4	25.5	11467	20.8217
CAJ.US	Canon Inc	20190620	29.75	29.83	29.625	29.81	96170	26.7742	up	down	incorrect
CAL.US	Caleres Inc	20190620	18.45	18.7	18	18.42	949403	17.4553	down	up	incorrect
CALX.US	Calix Inc	20190620	6.51	6.69	6.485	6.51	179726	6.51
CANG.US	Cango Inc	20190620	6.825	6.825	6.7	6.73	1765	5.775	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190620	16.17	16.2174	15.8405	16.01	25216	11.8956	down	down	correct
CARS.US	Cars.com Inc	20190620	22.1	22.1	21.47	21.68	474818	21.68	down	down	correct
CAT.US	Caterpillar Inc	20190620	132.9	133.8	131.51	133.63	3803617	125.8048	up	up	correct
CATO.US	The Cato Corporation	20190620	12.42	12.505	12.32	12.37	272815	11.3152	down	down	correct
CB.US	Chubb Limited	20190620	147.55	149.58	147.55	149.36	1835963	141.7014	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190620	23.08	23.22	22.85	22.97	329931	21.4915	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190620	9.22	9.3027	9.1638	9.2	31034	7.6672	down	down	correct
CBL.US	PE	20190620	8.6	9.01	8.56	8.56	78682	8.56	down	down	correct
CBRE.US	CBRE Group Inc	20190620	50.97	51.2	50.26	50.55	1407733	50.55	down	up	incorrect
CBT.US	Cabot Corporation	20190620	46.88	46.93	46.04	46.39	324181	42.9607	down	down	correct
CBU.US	Community Bank System Inc	20190620	64.16	64.99	63.3681	64.63	216321	60.6267	up	up	correct
CBX.US	NYSE LISTED TEST	20190620	1.01	1.01	1.01	1.01	0	1.01
CBZ.US	CBIZ Inc	20190620	20.44	20.48	20.185	20.4	181019	20.4	down	down	correct
CC.US	The Chemours Company	20190620	24.81	24.94	24.1073	24.35	1413177	21.4296	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20190620	137	137.85	136.43	136.92	1659372	126.695	down	down	correct
CCJ.US	Cameco Corporation	20190620	10.52	10.71	10.5	10.58	2716756	10.4212	up	up	correct
CCK.US	Crown Holdings Inc	20190620	59.93	60.37	59.26	59.64	1299960	59.1804	down	down	correct
CCL.US	Carnival Corporation & plc	20190620	47.2	49.075	46.11	48.8	18522529	47.1658	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190620	1.91	2.05	1.88	1.9	35759	1.9	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190620	5.04	5.15	4.92	4.99	3706518	4.99	down	down	correct
CCS.US	Century Communities Inc	20190620	27.15	27.45	26.69	27.14	364757	26.9767	down	up	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20190620	27.97	28.01	27.66	27.7	137127	23.5633	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190620	53.11	53.88	52.56	52.77	664335	52.77	down	down	correct
CDE.US	Coeur Mining Inc	20190620	3.87	4.12	3.86	4.09	11282460	4.09	up	up	correct
CDR.US	PC	20190620	22.698	22.7	22.644	22.644	900	18.6762	down	down	correct
CE.US	Celanese Corporation	20190620	105.89	105.89	104.21	105.11	793500	99.5419	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20190620	30.57	30.96	29.44	30.67	46648	30.14	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190620	26.64	26.833	26.64	26.833	3747	24.5767	up	down	incorrect
CEIX.US	CONSOL Energy Inc	20190620	26.95	27.34	26.67	26.68	277707	26.68	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190620	7.2	7.42	7.17	7.18	4466	6.4474	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190620	59.7	60.45	58.85	59.25	379220	46.4914	down	up	incorrect
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190620	7.91	7.95	7.82	7.84	250230	54.9091	down	down	correct
CEPU.US	Central Puerto S.A	20190620	8.57	8.64	8.385	8.61	270920	8.3953	up	up	correct
CEQP.US	P	20190620	9.2186	9.31	9.2186	9.31	190000	7.1644	up	up	correct
CF.US	CF Industries Holdings Inc	20190620	47.27	47.345	46.15	46.86	2544977	43.5074	down	down	correct
CFX.US	Colfax Corporation	20190620	27.13	27.32	26.86	27.27	795083	27.27	up	up	correct
CFXA.US	Colfax Corporation	20190620	122.89	123.91	122.7	123.9	4700	112.0184	up	up	correct
CGA.US	China Green Agriculture Inc	20190620	0.493	0.519	0.493	0.495	8191	5.94	up	up	correct
CGAU.US	Centerra Gold Inc	20190620	6.81	6.95	6.67	6.84	80900	6.5849	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20190620	39.38	39.93	39.21	39.57	109244	35.9858	up	up	correct
CHD.US	Church & Dwight Co. Inc	20190620	76.29	77.01	75.89	76.36	1519405	74.1244	up	up	correct
CHE.US	Chemed Corporation	20190620	353.9	354.35	347.55	351.61	73577	349.0692	down	down	correct
CHGG.US	Chegg Inc	20190620	40.35	40.64	39.42	39.95	1248202	39.95	down	down	correct
CHH.US	Choice Hotels International Inc	20190620	86.22	86.84	85.955	86.16	332351	84.9299	down	down	correct
CHK.US	PD	20190620	52.76	53.5	52.72	53.5	10279	45.9041	up	up	correct
CHMI.US	PB	20190620	25.78	25.8285	25.7	25.75	13759	20.6516	down	down	correct
CHN.US	The China Fund Inc	20190620	20.03	20.55	19.96	20.15	48263	11.6121	up	up	correct
CHRA.US	Charah Solutions Inc	20190620	5.55	5.56	5.45	5.49	17458	5.49	down	down	correct
CHS.US	Chico's FAS Inc	20190620	3.24	3.42	3.14	3.35	3295684	3.079	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190620	36.54	36.63	36.46	36.59	75594	32.6257	up	up	correct
CHWY.US	Chewy Inc	20190620	35.11	35.55	33.6	34.23	7901018	34.23	down	down	correct
CI.US	Cigna Corporation	20190620	160.62	160.82	158.76	159.75	1546360	156.8901	down	down	correct
CIA.US	Citizens Inc	20190620	7.02	7.13	7	7.07	42306	7.07	up	up	correct
CIB.US	Bancolombia S.A	20190620	51.23	51.37	50.66	51.17	375035	47.5909	down	down	correct
CIEN.US	Ciena Corporation	20190620	44.65	44.65	43.57	44.33	2610611	44.33	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20190620	2.51	2.52	2.475	2.52	153262	2.0942	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20190620	3.8	3.89	3.775	3.84	1467129	3.3009	up	down	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190620	15.83	15.85	15.71	15.77	114030	13.6642	down	down	correct
CIM.US	PD	20190620	25.59	25.65	25.57	25.62	37122	20.1225	up	down	incorrect
CINR.US	Ciner Resources LP	20190620	17.33	17.4324	17.05	17.2	25259	15.4544	down	up	incorrect
CIO.US	PA	20190620	25.816	26.1401	25.711	26.01	13698	21.9844	up	up	correct
CIR.US	CIRCOR International Inc	20190620	47	47	45.57	45.99	150724	45.99	down	down	correct
CIXX.US	CI Financial Corp	20190620	16.0592	16.0592	16.0592	16.0592	303	15.4943
CL.US	Colgate	20190620	73.81	74.12	73.305	73.6	2754531	69.4395	down	down	correct
CLB.US	Core Laboratories N.V	20190620	52.77	55	52.77	54.37	715052	52.6303	up	up	correct
CLF.US	Cleveland	20190620	10.57	10.7	10.17	10.25	9032621	9.1118	down	down	correct
CLH.US	Clean Harbors Inc	20190620	69.11	71.18	69.02	69.84	453761	69.84	up	down	incorrect
CLI.US	Mack	20190620	24.26	24.29	24.01	24.08	340769	22.8128	down	down	correct
CLPR.US	Clipper Realty Inc	20190620	12.76	12.76	11.9734	12.2	34149	10.7691	down	down	correct
CLR.US	Continental Resources Inc	20190620	40.44	41.36	40.25	41.24	2236165	40.6023	up	up	correct
CLS.US	Celestica Inc	20190620	6.61	6.61	6.51	6.59	498217	6.59	down	down	correct
CLW.US	Clearwater Paper Corporation	20190620	19.46	19.46	18.57	18.64	206917	18.64	down	down	correct
CLX.US	The Clorox Company	20190620	153.08	154.86	152.51	154.58	1034545	145.5421	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20190620	79.55	79.685	78.9	79.66	975922	69.7394	up	up	correct
CMA.US	Comerica Incorporated	20190620	69.66	70.06	68.19	70.02	2170978	61.921	up	up	correct
CMC.US	Commercial Metals Company	20190620	16.85	17.36	16.28	16.92	3890118	16.0105	up	up	correct
CMCM.US	Cheetah Mobile Inc	20190620	3.94	3.9669	3.75	3.77	484245	1.9739	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20190620	742	742.64	732.73	738.8	366649	738.8	down	down	correct
CMI.US	Cummins Inc	20190620	170	171.84	168.78	171.6	1556615	160.4308	up	up	correct
CMO.US	Capstead Mortgage Corporation	20190620	8.24	8.24	8.15	8.18	424995	6.5685	down	up	incorrect
CMP.US	Compass Minerals International Inc	20190620	58.56	58.88	56.79	56.9	316666	50.7729	down	down	correct
CMRE.US	PE	20190620	25.38	25.3999	25.26	25.26	19330	20.2633	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190620	25.83	25.9	25.74	25.9	17883	22.7018	up	up	correct
CMSC.US	CMS Energy Corp	20190620	26.755	26.91	26.72	26.87	100339	23.4478	up	down	incorrect
CMSD.US	CMS Energy Corp	20190620	25.98	26.07	25.91	26.05	55200	23.0842	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20190620	4.74	4.75	4.7	4.7	54607	4.1774	down	down	correct
CNA.US	CNA Financial Corporation	20190620	47.48	47.71	47.11	47.69	119763	41.049	up	up	correct
CNC.US	Centene Corporation	20190620	55.99	56.02	54.855	55.38	4444896	55.38	down	down	correct
CNF.US	CNFinance Holdings Limited	20190620	6.16	6.16	6	6	14380	6	down	down	correct
CNHI.US	CNH Industrial N.V	20190620	10.32	10.33	10.18	10.27	729491	9.8863	down	down	correct
CNI.US	Canadian National Railway Company	20190620	93.09	93.32	92.46	93.11	508435	87.9933	up	up	correct
CNK.US	Cinemark Holdings Inc	20190620	38.62	38.62	36.96	37.18	1312165	35.9391	down	down	correct
CNMD.US	CONMED Corporation	20190620	86.79	87.61	85.155	85.93	193975	84.228	down	up	incorrect
CNNE.US	Cannae Holdings Inc	20190620	29.79	30.38	29.78	30.03	172686	30.03	up	up	correct
CNP.US	CenterPoint Energy Inc	20190620	30.11	30.24	29.67	30.04	2880964	27.7012	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20190620	27.51	27.83	27.49	27.77	1936404	22.7337	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190620	5.15	5.19	5.06	5.12	772367	3.0254	down	down	correct
CNS.US	Cohen & Steers Inc	20190620	49.61	50.83	49.355	50.69	285346	44.9444	up	up	correct
CNX.US	CNX Resources Corporation	20190620	7.49	7.66	7.375	7.44	4119659	7.44	down	down	correct
CO.US	Global Cord Blood Corporation	20190620	5.5	5.65	5.11	5.54	123787	5.54	up	up	correct
COE.US	China Online Education Group	20190620	6.5798	6.75	6.5225	6.61	2300	6.61	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20190620	24.31	24.44	23.53	23.59	7070665	22.3966	down	down	correct
COLD.US	Americold Realty Trust	20190620	34.04	34.17	33.55	34.13	3393587	32.1483	up	up	correct
COO.US	The Cooper Companies Inc	20190620	331.16	334.33	325.055	327.44	330993	327.2998	down	down	correct
COP.US	ConocoPhillips	20190620	60.73	61.2	60.4	60.7	9437963	55.8945	down	down	correct
COR.US	CoreSite Realty Corporation	20190620	118.19	119.98	117.97	119.68	301178	107.2975	up	up	correct
CORR.US	PA	20190620	25.43	25.49	25.39	25.4	18366	20.448	down	down	correct
COTY.US	Coty Inc	20190620	13.56	13.67	13.42	13.49	6121931	13.0406	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190620	238.83	240.51	238.02	240.36	1224970	44.706	up	up	correct
CPA.US	Copa Holdings S.A	20190620	98	99.97	97.81	98.98	269800	96.8615	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190620	8.32	8.32	8.05	8.3	1241	6.5258	down	down	correct
CPB.US	Campbell Soup Company	20190620	41.28	41.46	40.6	41.03	1820349	37.9857	down	down	correct
CPE.US	Callon Petroleum Company	20190620	6.57	6.71	6.49	6.63	724267	66.3	up	up	correct
CPF.US	Central Pacific Financial Corp	20190620	28.64	28.715	28.12	28.48	83306	25.7046	down	up	incorrect
CPG.US	Crescent Point Energy Corp	20190620	3.24	3.405	3.23	3.39	3672513	3.3226	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20190620	95.67	95.99	94.3718	95.49	66962	91.4541	down	down	correct
CPLG.US	CorePoint Lodging Inc	20190620	13.15	13.42	13.04	13.27	422280	11.884	up	up	correct
CPRI.US	Capri Holdings Limited	20190620	34.62	34.98	34.34	34.95	2145200	34.95	up	up	correct
CPS.US	Cooper	20190620	42.15	42.91	41.15	41.83	137598	41.83	down	down	correct
CPT.US	Camden Property Trust	20190620	107.62	108.22	107.4	107.67	376672	99.0548	up	up	correct
CR.US	Crane Co	20190620	81.38	82.855	81.17	82.49	497532	78.1331	up	up	correct
CRD.US	B	20190620	8.47	8.715	8.46	8.63	45321	8.1284	up	up	correct
CRH.US	CRH plc	20190620	32.76	32.88	32.585	32.8	428085	30.8679	up	down	incorrect
CRI.US	Carter's Inc	20190620	95.48	96.06	94.265	95.1	569951	92.2737	down	down	correct
CRK.US	Comstock Resources Inc	20190620	5.15	5.37	5.09	5.16	575119	5.16	up	up	correct
CRL.US	Charles River Laboratories International Inc	20190620	139.17	139.93	138.105	139.19	896192	139.19	up	down	incorrect
CRM.US	salesforce.com inc	20190620	156.29	158.29	155.42	157.2	10153610	157.2	up	down	incorrect
CRS.US	Carpenter Technology Corporation	20190620	46.85	47.86	46.26	46.59	395640	43.5746	down	up	incorrect
CRT.US	Cross Timbers Royalty Trust	20190620	12.02	12.39	11.9785	12.2957	10747	9.5875	up	up	correct
CRY.US	CryoLife Inc	20190620	31.26	31.31	30.35	30.75	202051	30.75	down	down	correct
CS.US	Credit Suisse Group AG	20190620	11.85	11.875	11.695	11.82	1763283	11.3597	down	down	correct
CSL.US	Carlisle Companies Incorporated	20190620	139.45	141.28	139.345	141.12	546903	136.4598	up	up	correct
CSLT.US	Castlight Health Inc	20190620	3.12	3.2	3.02	3.09	459135	3.09	down	down	correct
CSR.US	PC	20190620	25.6125	25.6125	25.6125	25.6125	389	22.6515
CSTM.US	Constellium SE	20190620	10.31	10.38	10	10.1	705816	10.1	down	down	correct
CSU.US	Capital Senior Living Corporation	20190620	4.4901	4.4901	4.215	4.26	26364	60	down	down	correct
CSV.US	Carriage Services Inc	20190620	19.57	19.57	19.27	19.35	72680	18.7354	down	down	correct
CTA.US	PB	20190620	105.28	105.28	104.12	104.6385	907	94.3432	down	down	correct
CTBB.US	Qwest Corp. NT	20190620	22.85	22.97	22.85	22.97	77064	19.547	up	down	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20190620	23.86	23.9902	23.85	23.94	69385	20.3383	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190620	9.21	9.7789	9.2	9.64	141571	9.64	up	up	correct
CTLT.US	Catalent Inc	20190620	51.16	51.16	50.21	50.28	526535	50.28	down	down	correct
CTOS.US	Custom Truck One Source Inc	20190620	10.24	10.24	10.21	10.22	24674	10.22	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190620	9.28	9.325	9.26	9.3	10243	36.5625	up	up	correct
CTRA.US	Coterra Energy Inc	20190620	24.31	24.44	23.53	23.59	7070700	21.5598	down	down	correct
CTS.US	CTS Corporation	20190620	28.31	28.42	27.95	28.35	82183	27.9544	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20190620	10.59	10.7	10.57	10.59	145926	9.3295
CTVA.US	Corteva Inc	20190620	27.37	27.6	26.42	27.16	7728000	26.0898	down	up	incorrect
CTZ.US	Qwest Corp. NT	20190620	24.47	24.7	24.47	24.7	34660	22.735	up	up	correct
CUBE.US	CubeSmart	20190620	34.27	34.51	34.17	34.49	1469764	31.2921	up	down	incorrect
CUBI.US	PF	20190620	25.5029	25.81	25.4801	25.674	3327	22.0478	up	down	incorrect
CUK.US	Carnival Corporation & plc	20190620	46.14	47.52	45.06	47.23	1511244	45.5651	up	up	correct
CULP.US	Culp Inc	20190620	18.14	18.54	17.93	18.36	22578	16.908	up	up	correct
CURO.US	CURO Group Holdings Corp	20190620	9.58	10.11	9.55	10.06	180218	9.5701	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190620	39.03	39.24	38.61	38.95	2304751	35.6572	down	down	correct
CVA.US	Covanta Holding Corporation	20190620	18.2	18.3433	18.09	18.23	507683	16.2771	up	up	correct
CVEO.US	Civeo Corporation	20190620	1.54	1.61	1.5	1.54	283378	18.48
CVI.US	CVR Energy Inc	20190620	37.6006	38.2258	37.5848	37.8855	662309	29.7904	up	up	correct
CVNA.US	Carvana Co	20190620	65	67.62	64.21	66.9	1323942	66.9	up	up	correct
CVS.US	CVS Health Corporation	20190620	54.89	55.08	53.28	53.87	13254450	50.088	down	down	correct
CVX.US	Chevron Corporation	20190620	124.31	124.7	123.6	124.28	7771684	109.5414	down	down	correct
CW.US	Curtiss	20190620	120.8	121.25	119.84	121.09	223311	119.2469	up	up	correct
CWEN.US	Clearway Energy Inc	20190620	16.75	17.05	16.63	17	498090	15.2684	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20190620	15.93	16.3	15.84	16.26	234169	14.5132	up	up	correct
CWH.US	Camping World Holdings Inc	20190620	12.68	12.68	12.045	12.24	505175	10.6138	down	up	incorrect
CWK.US	Cushman & Wakefield plc	20190620	18.78	18.98	18.31	18.39	1069311	18.39	down	down	correct
CWT.US	California Water Service Group	20190620	50.3	50.58	49.72	50.32	136040	48.3233	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20190620	4.21	4.25	4.11	4.13	4483259	4.0749	down	down	correct
CXE.US	MFS High Income Municipal Trust	20190620	5.18	5.21	5.17	5.18	81073	4.5928
CXH.US	MFS Investment Grade Municipal Trust	20190620	9.5101	9.5709	9.5101	9.5709	1290	8.4728	up	up	correct
CXP.US	Columbia Property Trust Inc	20190620	22.42	22.5	22.27	22.44	1054158	17.7017	up	up	correct
CXW.US	CoreCivic Inc	20190620	24.05	24.05	23.8	23.8	304012	21.3257	down	down	correct
CYD.US	China Yuchai International Limited	20190620	14.51	14.62	14.08	14.12	33864	11.479	down	down	correct
CYH.US	Community Health Systems Inc	20190620	2.65	2.705	2.48	2.5	3032203	2.5	down	down	correct
CZZ.US	Cosan Limited	20190620	13.09	13.3	13.025	13.22	344242	12.4047	up	down	incorrect
D.US	Dominion Energy Inc	20190620	77.5	78.08	76.755	77.41	3340524	70.1294	down	down	correct
DAC.US	Danaos Corporation	20190620	8.75	9.25	8.75	8.75	12621	8.5594
DAL.US	Delta Air Lines Inc	20190620	56.85	56.88	55.3274	55.97	5055778	54.8249	down	down	correct
DAN.US	Dana Incorporated	20190620	17.44	17.95	17.32	17.87	2703272	17.2268	up	up	correct
DAR.US	Darling Ingredients Inc	20190620	20.34	20.5	20.18	20.38	1083265	20.38	up	down	incorrect
DAVA.US	Endava plc	20190620	37.5	37.94	36.26	36.9	105555	36.9	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190620	7.2	7.2	7.09	7.17	5568743	7.17	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190620	9.62	9.69	9.41	9.53	819086	9.53	down	down	correct
DBI.US	Designer Brands Inc	20190620	17.85	18.16	17.6	18.16	1481209	17.3461	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190620	20.77	20.77	20.67	20.76	32721	17.1358	down	up	incorrect
DBRG.US	PJ	20190620	22.56	22.67	22.5	22.6	17829	18.8714	up	down	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190620	9.25	9.27	9.15	9.19	19314	7.7029	down	up	incorrect
DCI.US	Donaldson Company Inc	20190620	50.01	50.45	49.66	50.38	323356	48.47	up	up	correct
DCM.US	NTT DOCOMO INC	20190620	8220	8240	8200	8200	250290	8200	down	down	correct
DCO.US	Ducommun Incorporated	20190620	44.29	45.15	43.8	44.97	141220	44.97	up	up	correct
DCP.US	PC	20190620	24.87	25.076	24.8601	24.985	12186	19.457	up	up	correct
DCUE.US	Dominion Energy Inc	20190620	103.38	103.52	103.009	103.445	292000	88.3086	up	up	correct
DD.US	DuPont de Nemours Inc	20190620	73.35	75.16	73.35	74.98	4571122	71.5303	up	up	correct
DDD.US	3D Systems Corporation	20190620	8.4	8.53	8.35	8.46	889698	8.46	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190620	14.16	14.25	13.87	13.9	22311	11.0834	down	down	correct
DDS.US	Dillard's Inc	20190620	59.39	59.72	58.56	59.56	264332	57.9857	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190620	26.36	26.36	26.25	26.26	5479	21.7022	down	down	correct
DE.US	Deere & Company	20190620	162.25	163.13	160.85	162.76	1945060	156.6061	up	down	incorrect
DEA.US	Easterly Government Properties Inc	20190620	18.85	18.92	18.5924	18.63	1202161	16.5763	down	down	correct
DECK.US	Deckers Outdoor Corporation	20190620	176.03	176.41	172.6975	174.05	405959	174.05	down	down	correct
DEI.US	Douglas Emmett Inc	20190620	42.41	42.41	41.91	42	855715	38.6135	down	down	correct
DELL.US	Dell Technologies Inc	20190620	55	57.26	53.3201	54.41	2503550	27.5773	down	up	incorrect
DEO.US	Diageo plc	20190620	172.22	172.88	172.09	172.77	187098	162.5964	up	up	correct
DESP.US	Despegar.com Corp	20190620	13.94	14.23	13.54	13.57	203782	13.57	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190620	9.92	9.98	9.91	9.97	40084	8.2827	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190620	12.8	13.1	12.78	12.97	113260	12.97	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190620	25.04	25.05	24.8	24.95	82618	20.9935	down	down	correct
DFS.US	Discover Financial Services	20190620	77.88	78.56	77.35	78.39	1395990	73.9189	up	up	correct
DG.US	Dollar General Corporation	20190620	34.75	34.76	34.5225	34.7025	1357160	136.0826	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20190620	102.11	102.21	99.94	100.34	922377	95.3748	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190620	3.06	3.07	3.055	3.06	103836	2.4629
DHI.US	D.R. Horton Inc	20190620	45.54	45.99	44.955	45.69	3763836	44.4701	up	down	incorrect
DHT.US	DHT Holdings Inc	20190620	5.66	5.75	5.62	5.67	697959	4.3648	up	up	correct
DHX.US	DHI Group Inc	20190620	4.25	4.28	4.11	4.11	329862	4.11	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190620	17.63	17.655	17.37	17.6	56054	15.1307	down	down	correct
DIN.US	Dine Brands Global Inc	20190620	96	97.905	94.76	96.51	200657	90.0561	up	up	correct
DIS.US	The Walt Disney Company	20190620	141.975	142.2285	139.91	142.02	8485793	140.3053	up	up	correct
DK.US	Delek US Holdings Inc	20190620	38.89	39.95	38.5	39.86	1430930	37.2039	up	up	correct
DKL.US	Delek Logistics Partners LP	20190620	30.58	30.99	30.54	30.75	17923	23.3575	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20190620	34.16	34.24	33.14	33.95	2536550	30.5798	down	down	correct
DLB.US	Dolby Laboratories Inc	20190620	64.88	65.37	64.63	65.2	498100	63.334	up	up	correct
DLNG.US	PB	20190620	16	16.28	16	16.08	5485	12.3292	up	up	correct
DLX.US	Deluxe Corporation	20190620	42.3	42.6253	42.14	42.34	221278	38.8195	up	up	correct
DM.US	Desktop Metal Inc	20190620	9.72	9.73	9.72	9.72	32000	9.72
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190620	13.46	13.51	13.4	13.47	39714	12.0373	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190620	21.9	21.93	21.62	21.8	37796	17.2062	down	up	incorrect
DNOW.US	NOW Inc	20190620	13.9	14.11	13.82	13.96	435701	13.96	up	up	correct
DNP.US	DNP Select Income Fund Inc	20190620	11.8	11.82	11.72	11.79	367116	9.8884	down	down	correct
DOC.US	Physicians Realty Trust	20190620	18.32	18.52	18.285	18.4	1269023	16.106	up	down	incorrect
DOOR.US	Masonite International Corporation	20190620	51.68	51.81	50.82	51.61	125797	51.61	down	down	correct
DOV.US	Dover Corporation	20190620	98	98.49	96.96	98.05	954657	94.1224	up	up	correct
DOW.US	Dow Inc	20190620	49.095	49.59	48.62	48.93	4228328	42.7351	down	up	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190620	15.41	15.55	15.17	15.41	330588	11.8947
DPZ.US	Domino's Pizza Inc	20190620	280.14	282.24	274.56	281.82	646418	275.8182	up	up	correct
DQ.US	Daqo New Energy Corp	20190620	45.13	45.98	42.7	43.01	1269400	8.602	down	up	incorrect
DRD.US	DRDGOLD Limited	20190620	2.95	3.01	2.84	2.86	503814	2.4821	down	down	correct
DRE.US	Duke Realty Corporation	20190620	32.45	32.59	32.31	32.43	1578524	30.5115	down	down	correct
DRI.US	Darden Restaurants Inc	20190620	114.85	119.84	112.5	118.67	4004052	112.9843	up	up	correct
DRQ.US	Dril	20190620	44.75	45.58	44.4	44.83	282673	44.83	up	up	correct
DS.US	PD	20190620	25.1	25.1	25.1	25.1	0	22.0726
DSL.US	DoubleLine Income Solutions Fund	20190620	20.49	20.5	20.4	20.44	345904	15.8402	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190620	7.99	8	7.95	7.96	46633	7.0834	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190620	10.76	10.83	10.75	10.76	244546	8.9162
DSX.US	PB	20190620	24.664	24.8089	24.664	24.8089	2373	20.2097	up	up	correct
DTE.US	DTE Energy Company	20190620	130.61	131.41	129.93	131.18	585961	103.303	up	up	correct
DTF.US	DTF Tax	20190620	13.84	13.84	13.75	13.79	12703	12.7167	down	up	incorrect
DTLA.US	P	20190620	20.8	20.995	20	20.235	38241	20.235	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190620	25.61	25.67	25.41	25.67	27430	22.6658	up	down	incorrect
DTY.US	DTE Energy Company	20190620	26.39	26.47	26.365	26.47	15751	22.958	up	down	incorrect
DUK.US	PA	20190620	26.5	26.5	26.38	26.46	118674	23.2643	down	up	incorrect
DUKB.US	Duke Energy Corp	20190620	26.25	26.3112	26.16	26.2	90408	23.0209	down	up	incorrect
DVA.US	DaVita Inc	20190620	51.9	53.015	51.625	52.41	2970857	52.41	up	down	incorrect
DVD.US	Dover Motorsports Inc	20190620	2	2.03	1.96	1.97	59774	1.734	down	down	correct
DVN.US	Devon Energy Corporation	20190620	27.65	28.3	27.56	28.07	7345939	25.1315	up	up	correct
DXC.US	DXC Technology Company	20190620	54.06	54.86	53.61	54.41	3892170	52.6938	up	down	incorrect
DY.US	Dycom Industries Inc	20190620	56.51	57.43	56.1829	57.3	343315	57.3	up	up	correct
E.US	Eni S.p.A	20190620	32.57	32.72	32.3	32.4	341634	27.5198	down	down	correct
EAF.US	GrafTech International Ltd	20190620	11.7	11.7	11.27	11.38	1540452	11.0341	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190620	25.24	25.41	25.24	25.41	15107	24.2435	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190620	11.02	11.05	10.96	10.99	59082	8.239	down	down	correct
EAT.US	Brinker International Inc	20190620	37.62	38.85	36.93	38.23	1052823	37.1301	up	up	correct
EB.US	Eventbrite Inc	20190620	17.14	17.49	16.52	16.57	1149323	16.57	down	up	incorrect
EBF.US	Ennis Inc	20190620	19.32	19.44	19.1475	19.29	126944	17.1291	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190620	9.12	9.365	9.12	9.3	259670	8.2876	up	up	correct
EBS.US	Emergent BioSolutions Inc	20190620	47	47.96	46.41	46.46	293687	46.46	down	up	incorrect
EC.US	Ecopetrol S.A	20190620	18.41	18.9	18.33	18.58	939385	16.1423	up	down	incorrect
ECC.US	Eagle Point Credit Company Inc	20190620	17.95	18	17.9	17.98	153101	13.0757	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190620	26.15	26.3341	26.15	26.3341	400	21.7487	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190620	25.5542	25.5542	25.5475	25.55	1300	21.5803	down	up	incorrect
ECL.US	Ecolab Inc	20190620	190.31	192.66	189.62	192.36	1493971	187.9747	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190620	9.45	9.52	9.29	9.3	84299	9.3	down	down	correct
ECVT.US	Ecovyst Inc	20190620	16.05	16.09	15.82	16.03	63583	11.3901	down	down	correct
ED.US	Consolidated Edison Inc	20190620	88.95	89.38	88.2	88.88	2382883	80.7436	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190620	6.9	7.1	6.85	6.92	412504	5.6469	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190620	13.74	13.89	13.7339	13.84	108680	10.2715	up	down	incorrect
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190620	12.8	12.84	12.7	12.84	57980	9.7683	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190620	19.05	19.36	18.66	18.85	14601	18.85	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20190620	94.69	95.95	93.34	93.48	15339820	9.348	down	down	correct
EEA.US	The European Equity Fund Inc	20190620	8.61	8.65	8.59	8.65	87082	8.2258	up	up	correct
EEX.US	Emerald Holding Inc	20190620	11.5	11.665	11.24	11.28	128707	11.016	down	up	incorrect
EFL.US	Eaton Vance Floating	20190620	9.34	9.34	9.28	9.32	31227	8.2122	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190620	13.2	13.26	13.164	13.23	180032	11.154	up	up	correct
EFT.US	Eaton Vance Floating	20190620	13.49	13.51	13.48	13.5	107819	11.4712	up	up	correct
EFX.US	Equifax Inc	20190620	134.6	136.21	134.29	134.98	854548	132.0346	up	down	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20190620	13.05	13.05	13.05	13.05	500	11.9499
EGHT.US	8x8 Inc	20190620	24.97	25.22	24.49	24.52	984252	24.52	down	down	correct
EGO.US	Eldorado Gold Corporation	20190620	4.68	5.2	4.67	5.11	7461149	5.11	up	up	correct
EGP.US	EastGroup Properties Inc	20190620	118.51	119.13	117.78	118.19	210745	111.3925	down	down	correct
EGY.US	VAALCO Energy Inc	20190620	1.55	1.6009	1.5	1.57	327115	1.57	up	up	correct
EHC.US	Encompass Health Corporation	20190620	61.69	61.69	60.53	60.95	704265	58.5301	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20190620	9.88	9.93	9.86	9.9	126279	8.0732	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190620	9.85	9.9	9.82	9.87	54134	9.1906	up	up	correct
EIG.US	Employers Holdings Inc	20190620	42.01	42.455	41.835	42.29	130913	39.5802	up	up	correct
EIX.US	Edison International	20190620	62.71	64	61.2	63.78	3905843	57.3598	up	up	correct
EL.US	The Estée Lauder Companies Inc	20190620	181.5	183.61	180.78	182.96	1356332	179.6275	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20190620	33.28	33.86	32.93	32.93	3078677	32.93	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190620	25.11	25.19	25.11	25.18	16247	22.3656	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190620	12.94	13.16	12.77	13.16	477137	13.16	up	up	correct
ELP.US	Companhia Paranaense de Energia	20190620	12.86	13.225	12.84	13.07	992288	5.7045	up	down	incorrect
ELS.US	Equity LifeStyle Properties Inc	20190620	124.01	124.23	123.24	123.79	1551762	58.7149	down	up	incorrect
ELVT.US	Elevate Credit Inc	20190620	4.54	4.57	4.4	4.44	72471	4.44	down	up	incorrect
ELY.US	Callaway Golf Company	20190620	18.34	18.4	18.03	18.27	775499	18.2298	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190620	14.08	14.14	14.02	14.06	147085	11.3253	down	up	incorrect
EME.US	EMCOR Group Inc	20190620	84.98	85.4	84.22	84.85	256870	83.9114	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20190620	15.04	15.11	15.04	15.07	26126	12.1381	up	up	correct
EMN.US	Eastman Chemical Company	20190620	75.22	75.8	74.855	75.68	1197933	69.7478	up	down	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190620	9.11	9.1463	9.03	9.06	37164	35.8116	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190620	25.32	25.49	25.299	25.49	17249	23.4621	up	down	incorrect
EMR.US	Emerson Electric Co	20190620	64.67	65.63	63.99	65.51	3797455	61.2753	up	up	correct
ENB.US	Enbridge Inc	20190620	35.4	35.6	35.2	35.42	3278512	29.8637	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190620	26.46	26.55	26.4235	26.52	32696	23.729	up	up	correct
ENBL.US	Enable Midstream Partners LP	20190620	13.05	13.25	13.05	13.09	305446	9.8112	up	up	correct
ENIA.US	Enel Américas S.A	20190620	8.4	8.59	8.4	8.55	628795	7.7753	up	up	correct
ENIC.US	Enel Chile S.A	20190620	4.66	4.79	4.655	4.7	134348	4.0808	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190620	25.16	25.2149	25.16	25.2149	1195	22.2985	up	up	correct
ENLC.US	EnLink Midstream LLC	20190620	9.99	10.07	9.89	9.94	2419820	7.4174	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190620	26.27	26.39	26.25	26.39	10364	24.0638	up	up	correct
ENR.US	PA	20190620	91.15	91.26	89.83	90.9402	69887	73.9148	down	down	correct
ENS.US	EnerSys	20190620	64.93	65.39	64.25	65.39	361236	63.8472	up	up	correct
ENV.US	Envestnet Inc	20190620	70.61	70.79	69.2201	69.7	250144	69.7	down	down	correct
ENVA.US	Enova International Inc	20190620	23.8	23.81	22.71	22.99	218647	22.99	down	down	correct
ENZ.US	Enzo Biochem Inc	20190620	4.09	4.2	3.89	3.92	225717	3.92	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20190620	5.51	5.54	5.375	5.47	290267	4.2987	down	up	incorrect
EOG.US	EOG Resources Inc	20190620	90.4	92.1	90.4	91.45	3772915	84.247	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190620	15.04	15.04	14.7671	14.9	127998	12.5227	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190620	17.07	17.14	16.72	16.87	139566	14.3789	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190620	23.62	23.62	22.75	23.16	46903	21.0347	down	down	correct
EP.US	PC	20190620	49.16	50.09	49.16	50.09	609	50.09	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20190620	24.48	24.62	24.18	24.31	192481	24.1745	down	down	correct
EPAM.US	EPAM Systems Inc	20190620	175.48	177.54	174.34	175	410966	175	down	down	correct
EPC.US	Edgewell Personal Care Company	20190620	29.38	29.65	28.43	28.57	883664	28.0076	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190620	29.04	29.2	28.8	28.9	3629256	23.546	down	down	correct
EPR.US	PG	20190620	24.95	25	24.85	24.91	18909	21.1624	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20190620	21.45	21.58	21.14	21.55	668945	19.2352	up	up	correct
EQC.US	PD	20190620	27	27.25	27	27.25	6848	23.7221	up	up	correct
EQNR.US	Equinor ASA	20190620	20.05	20.12	19.97	19.98	2465163	18.0455	down	down	correct
EQR.US	Equity Residential	20190620	78.67	79.47	78.65	78.83	1250654	72.2993	up	up	correct
EQS.US	Equus Total Return Inc	20190620	1.62	1.7	1.55	1.6687	9922	1.6687	up	up	correct
EQT.US	EQT Corporation	20190620	15.4	15.92	15.32	15.55	4817200	15.3813	up	up	correct
ERF.US	Enerplus Corporation	20190620	7.48	7.6	7.41	7.5	895412	7.0339	up	up	correct
ERJ.US	Embraer S.A	20190620	19.55	19.945	19.4	19.82	615535	19.82	up	up	correct
ES.US	Eversource Energy	20190620	77.46	77.87	76.645	77.53	1764455	72.444	up	up	correct
ESE.US	ESCO Technologies Inc	20190620	78.2	78.87	77.32	77.9	46198	77.1829	down	down	correct
ESGC.US	Eros STX Global Corporation	20190620	2.69	2.75	2.46	2.5	1897014	2.5	down	down	correct
ESI.US	Element Solutions Inc	20190620	10.54	10.58	10.06	10.21	2757800	10.057	down	down	correct
ESNT.US	Essent Group Ltd	20190620	49.95	50.08	49.07	49.27	489928	47.434	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20190620	15.93	15.96	15.67	15.76	2176019	14.9766	down	down	correct
ESS.US	Essex Property Trust Inc	20190620	302.64	305.23	302.31	302.91	373655	280.3457	up	up	correct
ESTC.US	Elastic N.V	20190620	76.7	79.095	76.25	77.82	1634831	77.82	up	up	correct
ESTE.US	Earthstone Energy Inc	20190620	5.78	5.925	5.68	5.76	92759	5.76	down	down	correct
ETB.US	Eaton Vance Tax	20190620	15.6	15.6843	15.54	15.59	27197	12.8743	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20190620	21.08	21.25	20.26	20.41	437000	17.193	down	down	correct
ETG.US	Eaton Vance Tax	20190620	16.07	16.07	15.87	15.99	355858	13.2734	down	up	incorrect
ETI.US	P	20190620	11.05	11.2	11.05	11.1	571099	6.0786	up	up	correct
ETJ.US	Eaton Vance Risk	20190620	9.49	9.5076	9.35	9.44	297001	7.874	down	down	correct
ETN.US	Eaton Corporation plc	20190620	81.4	82.915	81.175	82.64	4201206	77.1598	up	up	correct
ETO.US	Eaton Vance Tax	20190620	24.13	24.15	23.86	24.15	48934	19.905	up	up	correct
ETP.US	P	20190620	18.94	18.94	18.94	18.94	130	17.4359
ETR.US	Entergy Corporation	20190620	103	103.79	102.525	103.44	1763815	94.6845	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20190620	20.63	21.01	20.44	20.48	2354240	16.0042	down	down	correct
ETV.US	Eaton Vance Tax	20190620	14.71	14.78	14.625	14.78	199954	11.8295	up	up	correct
ETW.US	Eaton Vance Tax	20190620	9.75	9.78	9.63	9.7	352233	7.9949	down	up	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190620	20.59	20.64	20.59	20.62	5006	18.6909	up	down	incorrect
ETY.US	Eaton Vance Tax	20190620	12.05	12.13	12	12.11	284819	9.965	up	up	correct
EURN.US	Euronav NV	20190620	8.79	8.99	8.78	8.92	592109	7.3698	up	up	correct
EVA.US	Enviva Partners LP	20190620	29.9	30.13	29.57	29.85	74692	25.0787	down	up	incorrect
EVC.US	Entravision Communications Corporation	20190620	3.09	3.12	2.98	2.99	206938	2.6537	down	up	incorrect
EVF.US	Eaton Vance Senior Income Trust	20190620	6.14	6.15	6.1	6.1	82562	5.1877	down	up	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190620	13.2553	13.3353	13.2553	13.3053	16101	10.9194	up	up	correct
EVH.US	Evolent Health Inc	20190620	8.02	8.13	7.855	7.9	2000724	7.9	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20190620	12.41	12.41	12.37	12.39	36385	11.1282	down	down	correct
EVR.US	Evercore Inc	20190620	88.01	88.63	87.16	87.85	271820	82.1055	down	down	correct
EVRG.US	Evergy Inc	20190620	60.93	61.45	60.515	61.31	1245273	56.294	up	down	incorrect
EVRI.US	Everi Holdings Inc	20190620	11.74	11.95	11.55	11.56	401876	11.56	down	down	correct
EVT.US	Eaton Vance Tax	20190620	23.71	23.73	23.52	23.69	121593	19.7158	down	up	incorrect
EVTC.US	EVERTEC Inc	20190620	30.77	31.24	30.395	30.43	310795	29.9932	down	down	correct
EW.US	Edwards Lifesciences Corporation	20190620	192.5	194.88	190.19	192.87	7109682	64.29	up	up	correct
EXD.US	Eaton Vance Tax	20190620	9.38	9.4125	9.31	9.37	28206	7.8955	down	down	correct
EXG.US	Eaton Vance Tax	20190620	8.18	8.1849	8.09	8.14	731539	6.7978	down	up	incorrect
EXK.US	Endeavour Silver Corp	20190620	1.98	2.04	1.94	2.01	2601118	2.01	up	up	correct
EXP.US	Eagle Materials Inc	20190620	88.86	89.375	88.06	88.39	375869	87.6046	down	up	incorrect
EXPR.US	Express Inc	20190620	2.69	2.77	2.65	2.75	2644486	2.75	up	down	incorrect
EXR.US	Extra Space Storage Inc	20190620	109.49	109.76	108.6	109.08	886058	100.8434	down	down	correct
EXTN.US	Exterran Corporation	20190620	13.13	13.74	13.13	13.73	195800	13.73	up	up	correct
FAF.US	First American Financial Corporation	20190620	54.59	56.05	54.43	55.79	1539452	51.6719	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190620	32.56	32.74	32.25	32.47	257644	31.9944	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20190620	55.19	55.82	54.77	55.68	1114664	53.9595	up	down	incorrect
FBK.US	FB Financial Corporation	20190620	35.57	35.76	34.8907	35.67	164938	34.6963	up	up	correct
FBP.US	First BanCorp	20190620	10.09	10.15	9.83	10.02	2296168	9.4233	down	down	correct
FC.US	Franklin Covey Co	20190620	31.54	31.58	30.89	31.2	25708	31.2	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20190620	12.84	12.85	12.58	12.74	336122	11.576	down	up	incorrect
FCN.US	FTI Consulting Inc	20190620	85.62	85.85	84.71	84.91	380551	84.91	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20190620	28.81	28.89	28.65	28.7	320000	25.5171	down	up	incorrect
FCRW.US	First Eagle Alternative Capital Preffered	20190620	26	26	26	26	200	22.3371
FCT.US	First Trust Senior Floating Rate Income Fund II	20190620	12.03	12.04	11.78	11.93	99884	9.4413	down	down	correct
FCX.US	Freeport	20190620	11.58	11.67	11.32	11.38	22356359	11.152	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190620	13.98	14	13.84	13.9	48284	11.5936	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20190620	27.74	27.82	27	27.27	234277	26.3878	down	down	correct
FDS.US	FactSet Research Systems Inc	20190620	304.43	305.38	298.77	301.26	534620	294.118	down	down	correct
FDX.US	FedEx Corporation	20190620	168.39	169.54	166.79	168.5	2087355	162.2311	up	up	correct
FE.US	FirstEnergy Corp	20190620	43.65	43.92	43.12	43.67	2862851	39.3714	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190620	1.98	1.98	1.91	1.94	70740	1.8523	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20190620	11.77	11.88	11.67	11.85	120814	9.2511	up	up	correct
FENG.US	Phoenix New Media Limited	20190620	3.51	3.62	3.48	3.57	39913	0.2409	up	up	correct
FERG.US	Ferguson plc	20190620	71.02	71.02	71.02	71.02	0	66.2169
FET.US	Forum Energy Technologies Inc	20190620	3.73	3.79	3.55	3.61	1225223	72.2	down	up	incorrect
FF.US	FutureFuel Corp	20190620	11.05	11.1	10.93	11.02	76733	6.6978	down	up	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20190620	15.94	15.94	15.7214	15.92	52786	13.0752	down	up	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190620	19.71	19.74	19.26	19.32	333972	16.2853	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190620	6.17	6.21	6.05	6.05	50900	4.8392	down	down	correct
FHI.US	Federated Hermes Inc	20190620	31.98	32.42	31.7	32.09	508101	28.0994	up	down	incorrect
FICO.US	Fair Isaac Corporation	20190620	310.4	312.16	302.785	305.92	325982	305.92	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20190620	15.87	15.9011	15.76	15.86	73051	13.5704	down	up	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20190620	20.2801	20.38	20.2801	20.34	12752	16.9826	up	up	correct
FINV.US	FinVolution Group	20190620	4.41	4.66	4.4	4.62	1228800	4.186	up	up	correct
FIS.US	Fidelity National Information Services Inc	20190620	124	125.26	123.63	123.88	2532103	120.5547	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190620	8.86	8.9	8.82	8.85	107337	8.3011	down	down	correct
FIX.US	Comfort Systems USA Inc	20190620	50.65	51.67	50.56	51.18	188879	50.1412	up	down	incorrect
FL.US	Foot Locker Inc	20190620	41.86	41.925	41.08	41.77	2171803	39.1069	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190620	20.16	20.2536	20	20.04	43420	16.9075	down	down	correct
FLNG.US	FLEX LNG Ltd	20190620	12	12	11.85	11.913	3800	10.1462	down	down	correct
FLO.US	Flowers Foods Inc	20190620	23.23	23.395	23.09	23.17	610681	21.2667	down	down	correct
FLOW.US	SPX FLOW Inc	20190620	39.62	39.96	39.18	39.95	127617	39.7893	up	up	correct
FLR.US	Fluor Corporation	20190620	31.44	31.76	31.135	31.55	1005229	30.681	up	up	correct
FLS.US	Flowserve Corporation	20190620	50.78	51.25	50.49	51.1	538688	48.5163	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20190620	280	283.45	276.68	277.77	523626	277.77	down	down	correct
FMC.US	FMC Corporation	20190620	83.04	83.06	81.51	82.06	853771	78.3503	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20190620	13.69	13.7	13.659	13.69	25118	12.2788
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190620	40.25	40.38	40.03	40.04	193437	38.574	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190620	98.6	99.43	98.2649	98.65	230716	94.0135	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20190620	14.0201	14.0421	13.99	13.99	3952	12.3537	down	down	correct
FN.US	Fabrinet	20190620	49.98	50.59	49.37	50.41	453109	50.41	up	up	correct
FNB.US	PE	20190620	28.35	28.45	28.3	28.36	6625	24.1861	up	up	correct
FND.US	Floor & Decor Holdings Inc	20190620	42.2	42.53	41.22	41.95	601500	41.95	down	up	incorrect
FNF.US	Fidelity National Financial Inc	20190620	40.41	41.23	40.41	41.04	1061083	37.6182	up	up	correct
FNV.US	Franco	20190620	82.52	84.79	82.15	82.8	1071974	81.0027	up	down	incorrect
FOE.US	Ferro Corporation	20190620	15.45	15.51	15.24	15.32	324078	15.32	down	up	incorrect
FOF.US	Cohen & Steers Closed	20190620	12.9	12.91	12.77	12.9	81027	10.7149
FOR.US	Forestar Group Inc	20190620	18.37	18.78	18.36	18.45	20560	18.45	up	up	correct
FPAC.US	U	20190620	10.25	10.33	10.2	10.27	39295	8.889	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190620	22.78	22.98	22.7501	22.86	210350	19.2955	up	down	incorrect
FPH.US	Five Point Holdings LLC	20190620	7.05	7.09	6.99	7	40824	7	down	down	correct
FPI.US	Farmland Partners Inc	20190620	6.8	6.89	6.77	6.81	138846	6.3927	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190620	9.19	9.24	9.14	9.23	183633	7.3639	up	up	correct
FR.US	First Industrial Realty Trust Inc	20190620	37.53	37.53	37.32	37.43	925362	35.2309	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190620	12.89	12.9	12.83	12.85	111301	10.7873	down	down	correct
FRO.US	Frontline Ltd	20190620	8.14	8.23	7.995	8.03	1245636	6.5783	down	down	correct
FRT.US	PC	20190620	24.74	25.1221	24.74	24.94	33602	22.3269	up	up	correct
FSK.US	FS KKR Capital Corp	20190620	6.09	6.11	5.96	6.02	456073	17.5781	down	down	correct
FSLY.US	Fastly Inc	20190620	19.29	19.95	18.82	19.48	537386	19.48	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20190620	2.86	3.02	2.82	2.93	4670288	2.93	up	down	incorrect
FSR.US	Fisker Inc	20190620	9.97	9.98	9.97	9.98	15110	9.98	up	up	correct
FSS.US	Federal Signal Corporation	20190620	26.79	26.79	26.26	26.45	288286	25.8039	down	down	correct
FT.US	Franklin Universal Trust	20190620	7.2	7.29	7.19	7.23	56995	6.296	up	down	incorrect
FTCH.US	Farfetch Limited	20190620	23.17	23.35	21.91	22.06	3193981	22.06	down	down	correct
FTI.US	TechnipFMC plc	20190620	23.5615	23.9378	23.5615	23.8895	2984954	17.1812	up	down	incorrect
FTK.US	Flotek Industries Inc	20190620	3.74	3.76	3.62	3.66	236431	3.66	down	up	incorrect
FTS.US	Fortis Inc	20190620	39.95	40.02	39.75	39.94	387021	36.4919	down	down	correct
FTV.US	Fortive Corporation	20190620	79.82	80.88	79.4725	80.82	1260551	66.9687	up	up	correct
FUBO.US	fuboTV Inc	20190620	7.65	7.65	7.6	7.65	1448	7.65
FUL.US	H.B. Fuller Company	20190620	45.15	45.43	44.41	44.87	563934	43.421	down	down	correct
FUN.US	Cedar Fair L.P	20190620	49.7	50.21	49.21	49.42	301356	46.7624	down	up	incorrect
FVRR.US	Fiverr International Ltd	20190620	29.3	29.4	27.82	28.03	1378079	28.03	down	down	correct
G.US	Genpact Limited	20190620	37.91	38.33	37.91	38.15	852900	37.3436	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20190620	6.22	6.24	6.18	6.23	520583	4.9137	up	up	correct
GAM.US	PB	20190620	26.43	26.44	26.28	26.42	4862	22.6947	down	down	correct
GATX.US	GATX Corporation	20190620	76.97	77.61	76.22	77.5	293015	72.9958	up	up	correct
GB.US	Global Blue Group Holding AG	20190620	10.25	10.33	10.2	10.27	39295	10.27	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190620	23.82	23.9577	23.67	23.91	52119	20.4357	up	up	correct
GBL.US	GAMCO Investors Inc	20190620	18.94	18.94	18	18.41	32577	16.0135	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190620	28.48	28.89	27.86	28.82	683697	26.1799	up	up	correct
GCI.US	Gannett Co Inc	20190620	9.55	9.58	9.48	9.55	207362	8.5895
GCO.US	Genesco Inc	20190620	45.02	45.4	42.68	43.55	351146	43.55	down	down	correct
GCP.US	GCP Applied Technologies Inc	20190620	23.7	23.73	23	23.13	704772	23.13	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190620	5.06	5.1	5.0329	5.09	75730	4.1703	up	up	correct
GD.US	General Dynamics Corporation	20190620	175.84	178.405	174.39	177.96	1265964	166.5554	up	up	correct
GDDY.US	GoDaddy Inc	20190620	73.6	74.38	71.99	72.59	1361669	72.59	down	down	correct
GDL.US	The GDL Fund	20190620	9.27	9.27	9.17	9.19	19024	8.2198	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190620	17.15	17.159	16.8	16.8	30149	14.0958	down	down	correct
GDOT.US	Green Dot Corporation	20190620	48.45	48.85	47.68	48.17	1068899	48.17	down	up	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20190620	21.66	21.82	21.59	21.72	179605	18.6429	up	up	correct
GE.US	General Electric Company	20190620	10.47	10.7	10.465	10.63	8245186	84.0962	up	down	incorrect
GEF.US	Greif Inc	20190620	33.78	33.82	32.98	33.36	193969	30.1448	down	down	correct
GEL.US	Genesis Energy L.P	20190620	22.41	22.45	22.11	22.2	557936	17.6382	down	down	correct
GEO.US	The GEO Group Inc	20190620	23.91	23.9875	23.65	23.69	559618	19.0757	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190620	5.17	5.2	5.14	5.14	226044	39.2196	down	up	incorrect
GES.US	Guess' Inc	20190620	14.56	14.75	14.36	14.61	1493351	13.9107	up	up	correct
GF.US	The New Germany Fund Inc	20190620	13.97	13.98	13.91	13.91	48225	11.4863	down	down	correct
GFF.US	Griffon Corporation	20190620	16.8	17.045	16.74	16.9	87939	16.3522	up	up	correct
GFI.US	Gold Fields Limited	20190620	5.43	5.5	5.32	5.4	11302832	5.0689	down	down	correct
GGB.US	Gerdau S.A	20190620	3.9	3.94	3.83	3.93	8680230	3.4208	up	up	correct
GGG.US	Graco Inc	20190620	50.7	51	50.31	50.89	361238	49.3923	up	down	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20190620	20.85	20.9	20.81	20.85	17005	16.1696
GGT.US	The Gabelli Multimedia Trust Inc	20190620	8.22	8.22	8.14	8.15	42554	6.2668	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190620	11.58	11.59	11.51	11.54	7719	10.1053	down	down	correct
GHC.US	Graham Holdings Company	20190620	710.75	716.646	709.45	714.27	43755	694.3305	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190620	12.5	12.79	12.2	12.61	36590	12.3337	up	up	correct
GHL.US	Greenhill & Co. Inc	20190620	14.19	14.28	13.38	13.39	272218	12.9178	down	up	incorrect
GHM.US	Graham Corporation	20190620	20.18	20.5	19.75	19.75	13531	18.3636	down	up	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20190620	14.2	14.27	14.185	14.25	119171	11.5204	up	up	correct
GIB.US	CGI Inc	20190620	77.75	78.05	76.89	77.09	146081	77.09	down	down	correct
GIC.US	Global Industrial Company	20190620	21.69	22.0416	21.535	21.99	81793	19.2762	up	up	correct
GIL.US	Gildan Activewear Inc	20190620	39.43	39.54	38.89	39.14	288398	37.9498	down	down	correct
GIM.US	Templeton Global Income Fund	20190620	6.32	6.34	6.28	6.31	294592	5.4923	down	down	correct
GIS.US	General Mills Inc	20190620	53.35	54.19	52.9	54.02	4221146	49.5637	up	up	correct
GIX.US	WS	20190620	392	395	367	371.6	94920	368.4068	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190620	9.7	9.85	9.7	9.84	3450	8.4206	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190620	23.1	23.1	23.1	23.1	100	22.2473
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190620	21.85	21.85	21.85	21.85	600	20.1587
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190620	21.8	22	21.8	21.95	2400	21.0832	up	up	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190620	20.3168	20.3168	20.3168	20.3168	500	19.4202
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190620	20.52	20.53	20.5	20.501	1600	19.647	down	down	correct
GKOS.US	Glaukos Corporation	20190620	79.13	79.13	77.42	77.49	405194	77.49	down	down	correct
GLOB.US	Globant S.A	20190620	103.84	104.25	102.53	103.53	318559	103.53	down	up	incorrect
GLOG.US	PA	20190620	26.742	26.92	26.74	26.77	2411	21.4945	up	up	correct
GLOP.US	PC	20190620	23.7	23.75	23.58	23.66	26144	18.3762	down	up	incorrect
GLT.US	Glatfelter Corporation	20190620	16.24	16.36	16.13	16.18	155235	14.8041	down	down	correct
GLW.US	Corning Incorporated	20190620	32.97	33.31	32.635	33.12	8467399	30.9056	up	up	correct
GM.US	General Motors Company	20190620	37.15	37.31	36.49	36.96	8639700	35.768	down	up	incorrect
GME.US	GameStop Corp	20190620	5.66	5.69	5.52	5.53	3933792	5.53	down	down	correct
GMED.US	Globus Medical Inc	20190620	42.54	42.87	41.975	42.29	237041	42.29	down	up	incorrect
GMRE.US	PA	20190620	26.25	26.56	26.2	26.4529	5128	22.1061	up	up	correct
GMS.US	GMS Inc	20190620	18.97	19.18	18.72	18.98	379408	18.98	up	up	correct
GNE.US	PA	20190620	8.37	8.48	8.37	8.46	10407	7.0545	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190620	8.25	8.28	7.98	8.06	115856	7.2718	down	down	correct
GNRC.US	Generac Holdings Inc	20190620	67	67.99	66.27	67.79	487784	67.79	up	down	incorrect
GNT.US	PA	20190620	24.84	24.96	24.76	24.8	6378	22.3998	down	down	correct
GNW.US	Genworth Financial Inc	20190620	3.2	3.32	3.16	3.26	4015262	3.26	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190620	20.58	20.58	20.38	20.43	111684	15.7178	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190620	17.21	17.81	17.095	17.24	609216	17.2367	up	up	correct
GOLD.US	Barrick Gold Corporation	20190620	14.93	15.58	14.92	15.3	31598859	14.4752	up	up	correct
GOLF.US	Acushnet Holdings Corp	20190620	27.02	27.295	26.77	26.86	174659	25.7383	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20190620	37.31	37.58	36.9004	37.19	822559	37.19	down	down	correct
GOTU.US	Gaotu Techedu Inc	20190620	9.4	9.42	9.22	9.37	424400	9.37	down	down	correct
GPC.US	Genuine Parts Company	20190620	103.41	103.94	102.76	103.79	550103	96.1478	up	down	incorrect
GPI.US	Group 1 Automotive Inc	20190620	79.05	79.075	77.47	78.49	145598	76.9091	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190620	25.46	25.61	25.46	25.6	12505	22.7226	up	up	correct
GPK.US	Graphic Packaging Holding Company	20190620	14.02	14.03	13.75	13.84	2413556	13.2029	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190620	7.98	8.035	7.93	8.02	93940	6.8008	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190620	19.1	19.16	19.01	19.15	673025	15.7434	up	up	correct
GPN.US	Global Payments Inc	20190620	162.96	163.46	160.04	161.76	1174569	160.0085	down	up	incorrect
GPRK.US	GeoPark Limited	20190620	18.2271	18.9243	18.2271	18.9143	556485	18.4826	up	up	correct
GPS.US	The Gap Inc	20190620	18.2	18.25	17.82	18.1	4266407	17.0803	down	down	correct
GPX.US	GP Strategies Corporation	20190620	15.08	15.41	14.96	15.28	22619	15.28	up	up	correct
GRC.US	The Gorman	20190620	30.9	31.28	30.53	30.88	79867	29.5618	down	up	incorrect
GRP.US	UN	20190620	47.08	47.31	46.7	46.7	2693	41.0046	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190620	10.54	10.54	10.42	10.46	33017	9.1989	down	down	correct
GS.US	The Goldman Sachs Group Inc	20190620	197.5	198.19	193.61	195.7	2749296	185.583	down	up	incorrect
GSBD.US	Goldman Sachs BDC Inc	20190620	20.29	20.29	19.9	20.05	145909	15.5263	down	down	correct
GSK.US	GlaxoSmithKline plc	20190620	41	41.09	40.41	40.41	3952661	35.5327	down	down	correct
GSL.US	PB	20190620	22.5	22.9428	22.5	22.7	11658	17.4648	up	up	correct
GTES.US	Gates Industrial Corporation plc	20190620	10.73	10.82	10.54	10.57	2881034	10.57	down	down	correct
GTLS.US	Chart Industries Inc	20190620	72.2	72.53	71.01	72.44	675507	72.44	up	up	correct
GTN.US	Gray Television Inc	20190620	16.96	17.11	16.72	16.75	1164599	16.5006	down	down	correct
GTNA.US	Gray Television Inc	20190620	16.44	16.72	16.44	16.44	981	16.3693
GTS.US	Triple	20190620	23.7	23.9	23.27	23.41	93408	23.41	down	down	correct
GTY.US	Getty Realty Corp	20190620	32.07	32.1	31.83	31.96	72579	28.0341	down	down	correct
GUT.US	The Gabelli Utility Trust	20190620	6.92	7	6.8	6.98	198035	5.8047	up	up	correct
GVA.US	Granite Construction Incorporated	20190620	45.35	45.76	44.85	45.37	281834	43.141	up	down	incorrect
GWB.US	Great Western Bancorp Inc	20190620	34.17	34.39	33.69	34.35	283124	32.7984	up	up	correct
GWRE.US	Guidewire Software Inc	20190620	101.33	101.642	98.82	100.25	577266	100.25	down	down	correct
GWW.US	W.W. Grainger Inc	20190620	278.34	279.21	272.27	276.8	394550	265.2275	down	down	correct
GYC.US	Cabco Series 2004	20190620	21.48	21.48	20.98	21.1	383905	19.8611	down	down	correct
H.US	Hyatt Hotels Corporation	20190620	75.7	75.96	75.14	75.48	338500	74.9265	down	down	correct
HAE.US	Haemonetics Corporation	20190620	118.53	119.85	116.19	117.75	520275	117.75	down	down	correct
HAL.US	Halliburton Company	20190620	22.49	22.97	22.4216	22.88	14720630	21.8501	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190620	27.67	27.75	27.45	27.71	231669	25.0295	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190620	18.5	19.07	18.01	18.01	23095	16.9956	down	up	incorrect
HBI.US	Hanesbrands Inc	20190620	17.4	17.57	17.285	17.55	2865596	15.8546	up	up	correct
HBM.US	Hudbay Minerals Inc	20190620	5.52	5.5612	5.37	5.44	692154	5.3879	down	down	correct
HCA.US	HCA Healthcare Inc	20190620	131.23	132.3061	126.21	128.08	2082928	125.4904	down	down	correct
HCC.US	Warrior Met Coal Inc	20190620	27.9	27.9	26.54	27.27	1241979	26.5116	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190620	940	940	940	940	0	939.0885
HCHC.US	HC2 Holdings Inc	20190620	2.38	2.39	2.25	2.38	301081	2.38
HCI.US	HCI Group Inc	20190620	40.87	41.76	40.545	41.33	60679	38.5107	up	up	correct
HCXY.US	Hercules Capital Inc	20190620	25.8	25.81	25.61	25.63	7508	22.0407	down	down	correct
HD.US	The Home Depot Inc	20190620	209.57	211.66	209.31	211.25	5171454	199.6537	up	up	correct
HDB.US	HDFC Bank Limited	20190620	127.51	128.77	127.4	128.76	499357	63.7918	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20190620	43.75	43.87	43.32	43.72	323194	40.2931	down	up	incorrect
HEI.US	HEICO Corporation	20190620	131.6	132.6	128.93	129.14	777992	128.7225	down	down	correct
HEP.US	Holly Energy Partners L.P	20190620	27.53	27.64	27.3	27.34	76247	21.5673	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190620	13.78	13.84	13.7	13.75	21174	11.226	down	down	correct
HES.US	Hess Corporation	20190620	60.49	61.75	60.31	61.32	3548401	58.6819	up	up	correct
HESM.US	Hess Midstream LP	20190620	19.04	19.2	18.91	19.07	56619	15.421	up	down	incorrect
HFC.US	HollyFrontier Corporation	20190620	42.35	43.9	42.35	43.65	3215765	40.6259	up	down	incorrect
HGGG.US	HHGregg Inc. (IN)	20190620	22.49	22.53	22.49	22.53	2200	22.53	up	up	correct
HGLB.US	Highland Global Allocation Fund	20190620	11.07	11.29	11.01	11.03	142218	7.9922	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190620	29.83	30.26	29.69	29.95	1740400	29.95	up	up	correct
HHC.US	The Howard Hughes Corporation	20190620	102.99	103.39	101.45	102.42	99503	102.42	down	down	correct
HI.US	Hillenbrand Inc	20190620	39.06	39.2	38.8	39.11	208320	36.6602	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20190620	55.45	55.66	54.89	55.63	2114367	52.2608	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190620	223.41	225.62	222.42	224.76	327267	212.7875	up	up	correct
HIL.US	Hill International Inc	20190620	2.8	2.85	2.78	2.8	132590	2.8
HIO.US	Western Asset High Income Opportunity Fund Inc	20190620	5.09	5.12	5.07	5.08	627246	4.2013	down	up	incorrect
HIW.US	Highwoods Properties Inc	20190620	44.45	44.66	44.05	44.16	560223	39.3218	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20190620	6.91	6.95	6.895	6.93	472748	5.5602	up	up	correct
HL.US	PB	20190620	49.05	49.355	49.02	49.265	800	42.6643	up	up	correct
HLF.US	Herbalife Nutrition Ltd	20190620	42.97	42.97	41	41.25	4060475	41.25	down	down	correct
HLI.US	Houlihan Lokey Inc	20190620	45.93	45.93	45.14	45.62	298391	43.1712	down	down	correct
HLIO.US	Helios Technologies Inc.	20190620	46.02	46.515	45.385	46.09	68579	45.2255	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20190620	95.71	97.095	95.57	96.87	2170727	96.4207	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190620	8	8.35	7.99	8.27	966533	8.27	up	up	correct
HMC.US	Honda Motor Co. Ltd	20190620	26.01	26.01	25.85	25.96	392541	24.049	down	down	correct
HMLP.US	PA	20190620	25.9114	25.9322	25.7	25.8	11025	20.6558	down	down	correct
HMN.US	Horace Mann Educators Corporation	20190620	42.05	42.05	41.385	41.77	177548	38.7443	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20190620	2.07	2.19	2.07	2.17	10620858	2.1211	up	up	correct
HNGR.US	Hanger Inc	20190620	18.74	19	18.53	18.78	195261	18.78	up	up	correct
HNI.US	HNI Corporation	20190620	35.19	35.28	34.68	34.9	256370	31.9356	down	down	correct
HNP.US	Huaneng Power International Inc	20190620	23.93	24.02	23.8437	23.95	12237	21.108	up	up	correct
HOG.US	Harley	20190620	35.41	36.135	35.17	36.01	2229159	34.2301	up	down	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20190620	18.97	18.97	18.37	18.77	728069	17.6142	down	up	incorrect
HOV.US	Hovnanian Enterprises Inc	20190620	7.75	7.92	7.4	7.6	108755	7.6	down	up	incorrect
HP.US	Helmerich & Payne Inc	20190620	50.45	51.39	49.9	51.07	1749263	43.5254	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20190620	14.98	15.04	14.74	15	10038162	13.6965	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20190620	22.85	23.1337	22.85	23.05	40963	19.1936	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20190620	23.39	23.6594	23.27	23.62	98169	19.7786	up	up	correct
HPQ.US	HP Inc	20190620	20.88	20.9	20.68	20.86	9745649	19.2582	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20190620	19.15	19.22	19.09	19.19	68722	15.9507	up	down	incorrect
HQH.US	Tekla Healthcare Investors	20190620	20.14	20.35	19.98	20.01	172498	16.1752	down	up	incorrect
HQL.US	Tekla Life Sciences Investors	20190620	16.79	16.97	16.69	16.75	66296	13.5716	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20190620	33.33	33.51	33.13	33.15	660707	30.085	down	down	correct
HRB.US	H&R Block Inc	20190620	28.41	28.41	27.88	28.04	2783614	24.5905	down	down	correct
HRC.US	Hill	20190620	107.48	107.48	105.5	106.07	310995	104.0131	down	up	incorrect
HRI.US	Herc Holdings Inc	20190620	42.98	44.75	42.55	44.05	218591	43.9316	up	up	correct
HRL.US	Hormel Foods Corporation	20190620	41.22	41.59	40.875	41.56	2411935	39.476	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20190620	15.1	15.22	14.925	15.02	147141	14.1097	down	down	correct
HSBC.US	HSBC Holdings plc	20190620	41.56	41.67	41.445	41.65	2226705	37.8904	up	up	correct
HSC.US	Harsco Corporation	20190620	27.67	27.73	26.93	27.24	380827	27.24	down	down	correct
HSY.US	The Hershey Company	20190620	137.09	137.86	135.14	137.64	1618922	130.7051	up	up	correct
HT.US	PE	20190620	24.2135	24.4	24.15	24.37	20841	19.2113	up	down	incorrect
HTA.US	Healthcare Trust of America Inc	20190620	29.17	29.39	28.76	29.15	2228126	26.2414	down	down	correct
HTD.US	John Hancock Tax	20190620	25.44	25.72	25.22	25.22	124998	21.1123	down	up	incorrect
HTGC.US	Hercules Capital Inc	20190620	12.85	12.91	12.65	12.72	744708	9.8854	down	down	correct
HTH.US	Hilltop Holdings Inc	20190620	20.39	20.43	20.13	20.33	201969	19.5451	down	down	correct
HTY.US	John Hancock Investments	20190620	6.8	6.87	6.79	6.8	11845	5.3127
HUBB.US	Hubbell Incorporated	20190620	125.82	126.6	123.36	126.4	236494	119.088	up	down	incorrect
HUBS.US	HubSpot Inc	20190620	186	187.3069	182.36	184.66	387605	184.66	down	down	correct
HUM.US	Humana Inc	20190620	258.41	260.1	254.49	258.83	1137484	254.3298	up	up	correct
HUN.US	Huntsman Corporation	20190620	19.54	19.64	19.16	19.3	1208713	17.9558	down	down	correct
HUYA.US	HUYA Inc	20190620	26.2	26.21	24.7	25.04	2248403	25.04	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20190620	16.91	17.08	16.76	17.05	133464	13.7815	up	down	incorrect
HWM.US	Howmet Aerospace Inc	20190620	23.98	24.16	23.87	24.15	5488605	24.0778	up	down	incorrect
HXL.US	Hexcel Corporation	20190620	78.78	78.99	77.84	78.47	540257	77.9504	down	down	correct
HY.US	Hyster	20190620	53.78	54.36	52.92	53.45	83007	50.2888	down	down	correct
HYB.US	The New America High Income Fund Inc	20190620	8.64	8.7092	8.63	8.69	58150	7.2572	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190620	14.97	15.3	14.97	15.1	87478	12.4983	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190620	10.58	10.65	10.57	10.64	494946	8.662	up	down	incorrect
HZN.US	Horizon Global Corporation	20190620	3.95	3.96	3.809	3.89	56659	3.89	down	down	correct
HZO.US	MarineMax Inc	20190620	17.02	17.06	16.63	16.7	118145	16.7	down	down	correct
IAA.US	IAA Inc	20190620	40	40.13	39.5	40	1277151	40
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190620	9.24	9.32	9.09	9.17	44205	7.4425	down	up	incorrect
IAG.US	IAMGOLD Corporation	20190620	3.27	3.435	3.2038	3.24	13846325	3.24	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190620	51.23	52.26	50.61	51	8838	48.6708	down	up	incorrect
IBM.US	International Business Machines Corporation	20190620	138.8052	139.4146	138.0758	138.7252	3071017	117.1977	down	up	incorrect
IBN.US	ICICI Bank Limited	20190620	12.295	12.42	12.28	12.37	9096615	12.304	up	up	correct
IBP.US	Installed Building Products Inc	20190620	53.54	54.54	53.54	54.46	135840	53.9266	up	up	correct
ICD.US	Independence Contract Drilling Inc	20190620	1.73	1.85	1.73	1.82	6189	36.4	up	up	correct
ICE.US	Intercontinental Exchange Inc	20190620	85.43	86.65	85.43	86.43	1721948	83.9024	up	up	correct
ICL.US	ICL Group Ltd	20190620	5.42	5.42	5.28	5.32	192581	4.5757	down	down	correct
IDA.US	IDACORP Inc	20190620	104.52	105.04	102.92	104.64	462327	97.5722	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190620	12.22	12.24	12.14	12.15	64118	10.1498	down	down	correct
IDT.US	IDT Corporation	20190620	8.91	9	8.2	8.33	144234	8.33	down	down	correct
IEX.US	IDEX Corporation	20190620	165.81	166.12	164.59	166.12	530263	161.5265	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20190620	150	151.02	149	150.72	846006	141.0489	up	up	correct
IFN.US	The India Fund Inc	20190620	21.11	21.22	21.01	21.06	175376	15.653	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190620	10.7	10.71	10.6	10.63	46057	8.5587	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190620	6.49	6.4906	6.42	6.46	336819	5.3722	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190620	21.19	21.7265	21.14	21.26	24924	19.2324	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190620	7.62	7.63	7.6	7.62	349173	6.182
IGT.US	International Game Technology PLC	20190620	13.46	13.58	13.2	13.24	856023	12.3693	down	up	incorrect
IHC.US	Independence Holding Company	20190620	38.07	38.59	37.6446	38.59	6952	37.5745	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190620	7.7	7.7138	7.65	7.67	70296	6.2602	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20190620	66.97	67.45	66.81	67.32	91371	65.3752	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190620	10.34	10.37	10.33	10.36	82324	8.8357	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190620	10.14	10.21	10.14	10.145	20710	8.7119	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190620	20.84	20.97	20.73	20.825	14943	20.0001	down	down	correct
IIIN.US	Insteel Industries Inc	20190620	19.39	19.54	19.07	19.24	39557	17.0271	down	up	incorrect
IIM.US	Invesco Value Municipal Income Trust	20190620	15.05	15.11	15.04	15.1	103715	13.4306	up	up	correct
IIPR.US	PA	20190620	31.65	31.65	31.575	31.65	3026	26.5555
IMAX.US	IMAX Corporation	20190620	20.55	20.77	19.76	19.91	250124	19.91	down	up	incorrect
INFO.US	IHS Markit Ltd	20190620	59.89	60.14	59.42	59.89	1239806	58.9143
INFY.US	Infosys Limited	20190620	10.79	10.8	10.675	10.77	14996290	10.1858	down	down	correct
ING.US	ING Groep N.V	20190620	11.32	11.335	11.211	11.29	14376494	10.4282	down	down	correct
INGR.US	Ingredion Incorporated	20190620	82.25	83.44	81.85	83.17	289852	77.0428	up	up	correct
INN.US	Summit Hotel Properties Inc	20190620	11.76	11.87	11.61	11.66	626950	11.1315	down	down	correct
INS.US	Intelligent Systems Corporation	20190620	28.5	28.51	26.92	27.43	66246	27.43	down	down	correct
INSI.US	Insight Select Income Fund	20190620	19.68	19.9	19.68	19.9	5671	16.968	up	up	correct
INSP.US	Inspire Medical Systems Inc	20190620	59.57	60.91	59.4	60.71	449662	60.71	up	down	incorrect
INSW.US	PA	20190620	25.2	25.2	25.2	25.2	400	23.6735
INT.US	World Fuel Services Corporation	20190620	35.78	35.78	34.33	34.39	654007	33.1738	down	down	correct
INVH.US	Invitation Homes Inc	20190620	27.82	27.915	27.615	27.68	3805928	26.3592	down	down	correct
IO.US	ION Geophysical Corporation	20190620	7.8	7.86	7.57	7.67	199352	7.67	down	up	incorrect
IP.US	International Paper Company	20190620	43.58	44.08	43.29	43.57	2301304	36.8724	down	up	incorrect
IPG.US	The Interpublic Group of Companies Inc	20190620	22.66	22.668	22.12	22.48	2919245	20.1854	down	down	correct
IPI.US	Intrepid Potash Inc	20190620	3.33	3.35	3.265	3.28	20904	32.8	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20190620	12.27	12.31	12.27	12.28	32591	10.9001	up	up	correct
IQV.US	IQVIA Holdings Inc	20190620	156.88	159.545	153.08	154.52	1865791	154.52	down	down	correct
IR.US	Ingersoll Rand Inc	20190620	35	35.4	34.63	34.89	1491098	32.3194	down	down	correct
IRL.US	The New Ireland Fund Inc	20190620	8.93	8.95	8.93	8.95	1558	7.0861	up	up	correct
IRM.US	Iron Mountain Incorporated	20190620	32.75	32.98	32.51	32.55	1939351	27.1623	down	down	correct
IRT.US	Independence Realty Trust Inc	20190620	12.1	12.17	12.065	12.09	377350	10.7704	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190620	14.43	14.46	14.37	14.43	98333	11.7591
ISG.US	ING Groep N.V. PERP DBT 6.125	20190620	26.27	26.36	26.27	26.29	45158	25.9054	up	up	correct
IT.US	Gartner Inc	20190620	161.42	162.4	160.22	160.42	288404	160.42	down	down	correct
ITCB.US	Itaú Corpbanca	20190620	12.05	12.54	12	12.54	13533	11.0771	up	up	correct
ITGR.US	Integer Holdings Corporation	20190620	82.39	83.34	82.03	82.11	202283	82.11	down	down	correct
ITT.US	ITT Inc	20190620	64.33	64.89	63.74	64.66	543524	62.9907	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20190620	9.2632	9.3832	9.2483	9.3132	14446020	6.9333	up	up	correct
ITW.US	Illinois Tool Works Inc	20190620	152.4	152.89	149.9	152.18	1051236	143.2017	down	down	correct
IVC.US	Invacare Corporation	20190620	6.18	6.25	5.53	5.57	497610	5.5272	down	down	correct
IVH.US	Ivy Funds	20190620	13.54	13.63	13.5	13.55	40841	10.9391	up	up	correct
IVR.US	PC	20190620	25.9	26.04	25.9	26.04	66493	21.3688	up	up	correct
IVZ.US	Invesco Ltd	20190620	20.55	20.81	20.47	20.74	2874820	18.3245	up	up	correct
IX.US	ORIX Corporation	20190620	74.48	74.79	74.05	74.43	24006	69.265	down	down	correct
J.US	Jacobs Engineering Group Inc	20190620	81.6	82.48	81.21	81.9	1059597	80.3525	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20190620	10.79	11.06	10.61	11	57553	11	up	up	correct
JBGS.US	JBG SMITH Properties	20190620	41.68	41.75	41.28	41.34	427436	38.5799	down	up	incorrect
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190620	26.9933	26.9933	26.9933	26.9933	293	23.6171
JBL.US	Jabil Inc	20190620	30.65	30.7	30.04	30.61	1821627	29.9948	down	down	correct
JBT.US	John Bean Technologies Corporation	20190620	116.82	117.955	115.25	116.71	132657	115.6749	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190620	14.08	14.09	13.98	14.04	37534	11.4692	down	down	correct
JCI.US	Johnson Controls International plc	20190620	39.31	39.815	39.1575	39.7	7667234	37.2691	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190620	9.87	9.9	9.81	9.82	36861	8.4303	down	up	incorrect
JDD.US	Nuveen Diversified Dividend and Income Fund	20190620	10.64	10.7	10.46	10.51	81484	8.7409	down	down	correct
JEF.US	Jefferies Financial Group Inc	20190620	18.3	18.45	18.07	18.41	1471820	16.0118	up	up	correct
JELD.US	JELD	20190620	21.13	21.39	20.805	21.19	488266	21.19	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190620	8.9	9.01	8.81	8.81	25119	7.7307	down	up	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20190620	7.118	7.118	7.08	7.09	7897	6.5612	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20190620	9.82	9.8327	9.74	9.75	151701	8.1303	down	up	incorrect
JGH.US	Nuveen Global High Income Fund	20190620	15.33	15.385	15.32	15.34	62334	12.5655	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190620	10.4182	10.6788	10.2418	10.6599	13313	9.3835	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190620	9.89	9.93	9.88	9.91	57421	9.1218	up	up	correct
JHG.US	Janus Henderson Group plc	20190620	21.7	21.85	21.52	21.75	1299685	18.9649	up	down	incorrect
JHI.US	John Hancock Investors Trust	20190620	16.2	16.24	16.1922	16.2	15284	13.2575
JHS.US	John Hancock Income Securities Trust	20190620	14.15	14.2008	14.15	14.18	15636	12.4236	up	up	correct
JHX.US	James Hardie Industries plc	20190620	13.06	13.06	12.9607	13.01	6024	12.5362	down	down	correct
JILL.US	J.Jill Inc	20190620	1.63	1.68	1.6	1.68	811901	8.4	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190620	23.97	23.9975	22.57	22.65	544597	22.65	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20190620	140.81	141.66	139.6	140.69	474941	140.1369	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190620	23.18	23.218	23.12	23.15	23278	20.6157	down	down	correct
JMIA.US	Jumia Technologies AG	20190620	22.96	24.31	22.96	24.04	571562	24.04	up	up	correct
JMM.US	Nuveen Multi	20190620	7.3	7.3032	7.12	7.29	12361	6.4777	down	down	correct
JMP.US	JMP Group LLC	20190620	4.02	4.04	3.98	3.99	63052	3.7741	down	down	correct
JNJ.US	Johnson & Johnson	20190620	141.25	142.4	141	142.21	7335833	133.1162	up	up	correct
JNPR.US	Juniper Networks Inc	20190620	27.24	27.24	26.625	26.94	3102140	24.8627	down	up	incorrect
JOE.US	The St. Joe Company	20190620	15.81	16.32	15.7271	16.28	291461	16.1339	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190620	8.42	8.4383	8.35	8.35	27775	6.8886	down	down	correct
JP.US	Jupai Holdings Limited	20190620	2.45	2.47	2.25	2.42	120185	2.42	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190620	9.68	9.74	9.65	9.71	466223	8.1293	up	down	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20190620	23.6	23.68	23.46	23.46	54823	19.8643	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190620	9.34	9.46	9.34	9.36	483071	7.9248	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190620	24.08	24.1	23.683	24	15807	20.6906	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190620	7.8	7.86	7.8	7.85	1027486	5.8226	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190620	16.59	16.75	16.59	16.75	108148	13.6287	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190620	9.69	9.7	9.64	9.64	191983	8.0409	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20190620	10.64	10.64	10.56	10.56	80217	8.6491	down	up	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190620	15.44	15.486	15.37	15.37	19787	12.7839	down	down	correct
JT.US	Jianpu Technology Inc	20190620	4.28	4.38	4.16	4.26	371363	34.08	down	down	correct
JTA.US	Nuveen Tax	20190620	11.33	11.4	11.2926	11.38	20440	9.6415	up	up	correct
JTD.US	Nuveen Tax	20190620	16.32	16.49	16.2	16.22	23084	13.5262	down	down	correct
JWN.US	Nordstrom Inc	20190620	33.74	33.87	32.7	33.21	5427166	32.0506	down	down	correct
K.US	Kellogg Company	20190620	55.06	55.25	54.62	55.19	1591363	50.4228	up	down	incorrect
KAI.US	Kadant Inc	20190620	91.87	92.13	89.745	90.93	80094	89.0409	down	down	correct
KAMN.US	Kaman Corporation	20190620	60.81	61.24	60.17	61.06	60051	58.5374	up	up	correct
KAR.US	KAR Auction Services Inc	20190620	61.9806	62.7404	61.1909	62.6304	1828544	23.0135	up	up	correct
KB.US	KB Financial Group Inc	20190620	39.12	39.35	38.97	39.15	68794	36.0785	up	down	incorrect
KBH.US	KB Home	20190620	25.32	25.64	25.06	25.51	1344115	24.676	up	up	correct
KBR.US	KBR Inc	20190620	24.5	24.9725	24.37	24.56	1287041	23.7303	up	up	correct
KEN.US	Kenon Holdings Ltd	20190620	20.43	20.45	20.43	20.45	451	15.9467	up	up	correct
KEP.US	Korea Electric Power Corporation	20190620	11.3	11.33	11.24	11.24	314808	10.7291	down	up	incorrect
KEX.US	Kirby Corporation	20190620	83.19	84.35	81.72	82.31	517897	82.31	down	down	correct
KEY.US	PK	20190620	25.03	25.03	25.03	25.03	0	21.7537
KEYS.US	Keysight Technologies Inc	20190620	87.62	88.6	87.57	88.4	1863755	88.4	up	up	correct
KF.US	The Korea Fund Inc	20190620	28.62	28.7769	28.43	28.5	7475	22.0315	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190620	2.53	2.65	2.53	2.64	68023	2.64	up	up	correct
KFY.US	Korn Ferry	20190620	48.1	48.81	47.17	48.52	697586	47.1946	up	up	correct
KGC.US	Kinross Gold Corporation	20190620	3.79	3.93	3.76	3.82	18831842	3.7211	up	down	incorrect
KIM.US	PM	20190620	24.67	24.7	24.5452	24.66	26030	21.6911	down	down	correct
KIO.US	KKR Income Opportunities Fund	20190620	15.85	15.89	15.7353	15.82	108126	12.4898	down	up	incorrect
KL.US	Kirkland Lake Gold Ltd	20190620	41.6	41.62	40.31	41	1681418	39.7059	down	down	correct
KLR.US	Kaleyra Inc	20190620	10.41	10.41	10.386	10.386	1200	10.386	down	down	correct
KMB.US	Kimberly	20190620	136.43	136.87	135.28	136.31	1853053	126.057	down	down	correct
KMI.US	Kinder Morgan Inc	20190620	21.15	21.32	21.02	21.1	11726270	18.0043	down	down	correct
KMPR.US	Kemper Corporation	20190620	89.21	90.25	88.11	89.58	374686	85.8982	up	up	correct
KMT.US	Kennametal Inc	20190620	34.12	34.42	33.82	34.28	844509	32.2162	up	up	correct
KMX.US	CarMax Inc	20190620	84	84.1834	82.3223	83	2788075	83	down	down	correct
KN.US	Knowles Corporation	20190620	17.63	17.67	17.22	17.31	386449	17.31	down	up	incorrect
KNL.US	Knoll Inc	20190620	21.7	21.98	21.51	21.76	203049	20.7666	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20190620	19.16	19.16	18.9745	19	138946	14.0634	down	up	incorrect
KNX.US	Knight	20190620	32.34	32.725	32.03	32.61	1395288	31.9922	up	up	correct
KO.US	The Coca	20190620	51.5	51.785	51.35	51.66	10656580	47.7161	up	down	incorrect
KODK.US	Eastman Kodak Company	20190620	2.49	2.5127	2.42	2.46	121450	2.46	down	down	correct
KOF.US	Coca	20190620	64.31	64.68	63.25	63.87	108745	56.6882	down	up	incorrect
KOP.US	Koppers Holdings Inc	20190620	29.26	29.35	28.17	28.3	80503	28.3	down	down	correct
KOS.US	Kosmos Energy Ltd	20190620	6.15	6.35	6.11	6.26	9206400	6.064	up	up	correct
KR.US	The Kroger Co	20190620	22.48	23.71	22.43	23.13	28762877	21.9095	up	down	incorrect
KRA.US	Kraton Corporation	20190620	27.75	28.38	27.61	28.12	149014	28.12	up	up	correct
KRC.US	Kilroy Realty Corporation	20190620	78.98	78.98	78.34	78.36	331280	72.673	down	down	correct
KRG.US	Kite Realty Group Trust	20190620	16	16.06	15.71	15.72	456040	14.024	down	down	correct
KRO.US	Kronos Worldwide Inc	20190620	15.3	15.35	14.4	14.5	346240	12.6011	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190620	16.25	16.71	15.71	15.71	130997	12.2805	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190620	11.75	11.76	11.72	11.747	10394	10.4493	down	down	correct
KSS.US	Kohl's Corporation	20190620	47.3	47.5	46.18	46.88	4022615	43.2192	down	down	correct
KSU.US	P	20190620	26.5795	26.5795	26.5795	26.5795	20	24.7746
KT.US	KT Corporation	20190620	12.39	12.4	12.28	12.33	737905	11.2309	down	up	incorrect
KTB.US	Kontoor Brands Inc	20190620	27.47	27.89	26.54	27.75	951760	25.4544	up	up	correct
KTF.US	DWS Municipal Income Trust	20190620	11.21	11.26	11.19	11.22	87749	10.0394	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190620	30.7609	30.7609	30.6125	30.6125	550	26.2432	down	down	correct
KW.US	Kennedy	20190620	21.44	21.54	21.04	21.08	290595	18.6798	down	down	correct
KWR.US	Quaker Chemical Corporation	20190620	205	209.05	203.16	207.81	138055	203.6944	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190620	15.26	15.28	15.144	15.21	351498	11.5818	down	down	correct
L.US	Loews Corporation	20190620	53.94	54.06	53.42	54.06	1265578	53.3446	up	up	correct
LAC.US	Lithium Americas Corp	20190620	3.84	3.94	3.835	3.89	75833	3.89	up	up	correct
LAD.US	Lithia Motors Inc	20190620	119.77	120.9	118.52	120.57	243506	118.6375	up	up	correct
LADR.US	Ladder Capital Corp	20190620	16.83	16.85	16.71	16.8	953840	14.0486	down	down	correct
LAIX.US	LAIX Inc	20190620	9.8119	10	9.8119	10	1506	10	up	up	correct
LAZ.US	Lazard Ltd	20190620	34.66	35.18	34.4	34.9	924600	30.8633	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20190620	14.15	15.2	14.11	15.05	677600	14.7699	up	up	correct
LC.US	LendingClub Corporation	20190620	3.01	3.025	2.96	2.99	227885	14.95	down	down	correct
LCI.US	Lannett Company Inc	20190620	5.71	5.8	5.55	5.7	744038	5.7	down	up	incorrect
LCII.US	LCI Industries	20190620	91.38	92.99	90.26	91.34	131210	85.771	down	down	correct
LDOS.US	Leidos Holdings Inc	20190620	79.29	79.735	78.82	79.66	980969	76.7923	up	down	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190620	24.7	24.77	24.37	24.63	78068	20.3146	down	down	correct
LEA.US	Lear Corporation	20190620	138.31	139.6	136.33	137.61	501616	133.2871	down	down	correct
LEAF.US	Leaf Group Ltd	20190620	7.24	7.3	6.79	6.89	25892	6.89	down	down	correct
LEG.US	Leggett & Platt Incorporated	20190620	38.67	38.96	37.97	38.33	810302	34.8487	down	down	correct
LEJU.US	Leju Holdings Limited	20190620	1.29	1.34	1.29	1.29	5504	1.29
LEN.US	Lennar Corporation	20190620	52.72	52.97	52.01	52.73	2435423	51.5955	up	up	correct
LENB.US	Lennar Corporation	20190620	42.2	42.44	41.72	42.25	44348	41.2441	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190620	8.18	8.19	8.13	8.15	94415	7.2076	down	down	correct
LEVI.US	Levi Strauss & Co	20190620	22.45	22.47	21.35	21.78	1181681	21.1732	down	down	correct
LFC.US	China Life Insurance Company Limited	20190620	12.47	12.51	12.375	12.45	287676	11.2694	down	down	correct
LGC.US	U	20190620	10.1276	10.1276	10.1	10.1009	940	8.7436	down	down	correct
LGF.US	B	20190620	11.46	11.61	11.13	11.26	1198220	11.26	down	up	incorrect
LGFA.US	Lions Gate Entertainment Corp	20190620	12.25	12.34	11.86	12.03	927067	12.03	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190620	16.01	16.11	15.96	16.11	9134	12.9677	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20190620	170	170.47	166.99	167.99	552629	167.99	down	down	correct
LHX.US	L3Harris Technologies Inc	20190620	200.05	200.42	197.36	199.4	1057870	190.7873	down	down	correct
LII.US	Lennox International Inc	20190620	273.81	274.87	266.955	272.15	324223	263.9369	down	down	correct
LIN.US	Linde plc	20190620	203.65	203.71	201.5	202.34	1703288	194.3419	down	up	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20190620	1.54	1.54	1.4877	1.49	162144	1.49	down	up	incorrect
LL.US	Lumber Liquidators Holdings Inc	20190620	10.88	11.03	10.48	10.7	916854	10.7	down	down	correct
LLY.US	Eli Lilly and Company	20190620	116.35	117.07	115.26	115.56	2840116	110.3499	down	down	correct
LMT.US	Lockheed Martin Corporation	20190620	357.77	363.33	357.71	362.8	1049080	339.2816	up	down	incorrect
LNC.US	Lincoln National Corporation	20190620	63.44	64.05	62.4	63.93	1260468	58.8834	up	up	correct
LND.US	BrasilAgro	20190620	4.3	4.3	4.095	4.13	1192	3.4881	down	down	correct
LNN.US	Lindsay Corporation	20190620	79.71	80.79	78.545	80.61	130448	78.4233	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190620	11.24	11.42	11.01	11.29	395425	10.6488	up	up	correct
LOW.US	Lowe's Companies Inc	20190620	99.91	101.83	99.75	101.44	5355382	97.2594	up	up	correct
LPG.US	Dorian LPG Ltd	20190620	9.26	9.31	8.9	8.98	419561	8.2945	down	down	correct
LPI.US	Laredo Petroleum Inc	20190620	2.61	2.87	2.55	2.75	445818	55	up	up	correct
LPL.US	LG Display Co. Ltd	20190620	7.78	7.82	7.705	7.79	545183	7.79	up	up	correct
LPX.US	Louisiana	20190620	25.35	25.49	25.11	25.44	2178324	24.3536	up	down	incorrect
LRN.US	Stride Inc	20190620	30.71	30.71	29.95	30.19	409591	30.19	down	down	correct
LSI.US	Life Storage Inc	20190620	98	98.27	97.6	98	624217	59.5809
LTC.US	LTC Properties Inc	20190620	46.93	47.48	46.81	47.32	235291	40.8897	up	up	correct
LTHM.US	Livent Corporation	20190620	7.2	7.2	6.78	6.83	1618300	6.83	down	down	correct
LUB.US	Luby's Inc	20190620	1.2	1.2	1.15	1.15	11752	0.6999	down	down	correct
LUMN.US	Lumen Technologies Inc	20190620	11.44	11.53	11.28	11.35	9432776	9.4114	down	down	correct
LUV.US	Southwest Airlines Co	20190620	51.82	51.905	51.03	51.52	3884333	50.9741	down	up	incorrect
LVS.US	Las Vegas Sands Corp	20190620	59.71	60.29	59.1	59.43	4085206	56.8738	down	down	correct
LW.US	Lamb Weston Holdings Inc	20190620	61.44	62.15	61.13	61.34	1041283	59.3649	down	down	correct
LXFR.US	Luxfer Holdings PLC	20190620	23.7	24.095	23.62	23.93	120317	22.2333	up	up	correct
LXP.US	PC	20190620	53.77	54.71	53.77	54.05	6294	46.7953	up	up	correct
LXU.US	LSB Industries Inc	20190620	3.4	3.55	3.38	3.39	92307	2.6077	down	down	correct
LYB.US	LyondellBasell Industries N.V	20190620	87.25	87.36	86.13	86.59	3600626	77.3766	down	down	correct
LYG.US	Lloyds Banking Group plc	20190620	2.93	2.94	2.91	2.93	2844723	2.5785
LYV.US	Live Nation Entertainment Inc	20190620	67.26	67.48	66.2	67.22	661100	67.22	down	down	correct
LZB.US	La	20190620	32.44	33.2	30.9	31.14	1581180	30.0441	down	down	correct
M.US	Macy's Inc	20190620	22.33	22.35	21.615	21.92	7398062	19.8442	down	down	correct
MA.US	Mastercard Incorporated	20190620	263.49	267.7	262.5	266.79	4667305	263.4241	up	up	correct
MAA.US	PI	20190620	64.5	64.5	64.5	64.5	182	54.7819
MAC.US	The Macerich Company	20190620	35.23	35.305	33.74	34.1	2800641	28.5598	down	down	correct
MAIN.US	Main Street Capital Corporation	20190620	41.75	41.7926	40.72	41.04	396114	34.4275	down	down	correct
MAN.US	ManpowerGroup Inc	20190620	95.04	95.04	93.41	94.67	478827	88.8857	down	down	correct
MANU.US	Manchester United plc	20190620	18.04	18.19	17.83	17.9	14262	17.4099	down	down	correct
MAS.US	Masco Corporation	20190620	38.09	38.775	37.835	38.66	3468208	37.3376	up	down	incorrect
MATX.US	Matson Inc	20190620	38.26	38.45	37.35	37.68	84922	35.8615	down	up	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190620	10.66	10.68	10.65	10.65	39546	9.494	down	down	correct
MAXR.US	Maxar Technologies Inc	20190620	7.45	7.65	7.29	7.44	1165800	7.399	down	down	correct
MBI.US	MBIA Inc	20190620	9.2	9.28	9.1	9.2	798303	9.2
MBSC.US	UN	20190620	18.91	18.91	18.88	18.88	830	18.88	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190620	8.95	9.1	8.9439	9.1	3486550	6.4107	up	up	correct
MC.US	Moelis & Company	20190620	34.65	35.06	34.3	34.98	578919	27.4078	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190620	14.21	14.26	14.17	14.22	69823	12.8152	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20190620	41.12	41.98	41.1001	41.91	8779	41.91	up	down	incorrect
MCD.US	McDonald's Corporation	20190620	205	205.39	204.1	205.12	2162164	193.3791	up	down	incorrect
MCI.US	Barings Corporate Investors	20190620	15.71	15.71	15.5379	15.59	13456	13.0753	down	down	correct
MCK.US	McKesson Corporation	20190620	135.75	135.75	132.96	134.45	1072560	131.0859	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190620	6.52	6.5425	6.46	6.48	73491	4.9564	down	up	incorrect
MCO.US	Moody's Corporation	20190620	198.45	201.38	197.035	197.35	1879375	193.3984	down	down	correct
MCR.US	MFS Charter Income Trust	20190620	8.14	8.14	8.1	8.11	70587	6.58	down	down	correct
MCS.US	The Marcus Corporation	20190620	34.76	35	33.91	34.45	154515	33.9005	down	down	correct
MCY.US	Mercury General Corporation	20190620	60.92	61.5	59.88	61.38	188221	54.1652	up	up	correct
MD.US	MEDNAX Inc	20190620	25.67	25.72	23.52	23.81	2741911	23.81	down	down	correct
MDC.US	M.D.C. Holdings Inc	20190620	33.06	33.53	33.01	33.34	372355	28.4291	up	up	correct
MDLQ.US	Medley LLC	20190620	16.43	16.7534	16.34	16.5	17834	12.0081	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20190620	16.74	16.97	16.447	16.447	8544	11.6218	down	up	incorrect
MDP.US	Meredith Corporation	20190620	54.3	54.505	53.5176	54.22	271027	51.4957	down	up	incorrect
MDT.US	Medtronic plc	20190620	99.31	99.9	98.45	99.26	4887158	93.4817	down	up	incorrect
MDU.US	MDU Resources Group Inc	20190620	26.1	26.22	25.84	26.19	1014934	24.2784	up	up	correct
MEC.US	Mayville Engineering Company Inc	20190620	15.84	16	14.97	14.97	82500	14.97	down	down	correct
MED.US	Medifast Inc	20190620	136.7	136.7	128.86	129.2	260539	118.4494	down	down	correct
MEI.US	Methode Electronics Inc	20190620	24.38	27.4	24.33	26.99	638165	26.1116	up	up	correct
MER.US	PK	20190620	26.52	26.55	26.43	26.44	48700	24.1322	down	down	correct
MFC.US	Manulife Financial Corporation	20190620	18.09	18.1599	17.93	18.14	1295787	16.0371	up	up	correct
MFG.US	Mizuho Financial Group Inc	20190620	2.81	2.83	2.8	2.82	958374	2.5507	up	up	correct
MFGP.US	Micro Focus International plc	20190620	25.71	25.82	25.395	25.51	337412	21.0705	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190620	13.29	13.33	13.2075	13.23	194570	11.9476	down	up	incorrect
MFM.US	MFS Municipal Income Trust	20190620	6.98	6.99	6.94	6.94	65624	6.1907	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20190620	25.94	26	25.88	25.92	4206	22.8233	down	down	correct
MFV.US	MFS Special Value Trust	20190620	5.71	5.74	5.71	5.71	2373	4.5599
MG.US	Mistras Group Inc	20190620	13.92	14.17	13.92	14.05	51326	14.05	up	up	correct
MGA.US	Magna International Inc	20190620	48.54	49.11	48.11	48.84	1106958	45.6951	up	up	correct
MGF.US	MFS Government Markets Income Trust	20190620	4.62	4.63	4.61	4.62	35183	4.0594
MGM.US	MGM Resorts International	20190620	28.18	28.5	27.67	28.01	5370896	27.5496	down	down	correct
MGP.US	MGM Growth Properties LLC	20190620	31.89	32.07	31.75	32.05	740131	27.2609	up	up	correct
MGR.US	Affiliated Managers Group Inc	20190620	25.7	25.78	25.6739	25.78	77405	22.4544	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190620	24.42	24.505	24.17	24.27	66745	20.5495	down	up	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20190620	11.32	11.65	11.32	11.58	1249196	11.5158	up	up	correct
MH.US	PD	20190620	5.0306	5.07	4.94	5.06	7276	5.06	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190620	16.61	16.75	16.61	16.75	16600	14.9397	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190620	7.47	7.5	7.47	7.49	26818	6.8597	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190620	12.12	12.18	12.12	12.14	50439	10.8341	up	up	correct
MHK.US	Mohawk Industries Inc	20190620	150.3	150.42	147	148.45	717507	148.45	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190620	15.18	15.27	15.03	15.27	7451	14.0251	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190620	13.16	13.21	13.11	13.12	90617	11.7626	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20190620	20.82	21.36	20.3577	21.36	20820	17.204	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20190620	40.39	40.62	40.2	40.56	442000	2.2324	up	up	correct
MIN.US	MFS Intermediate Income Trust	20190620	3.83	3.83	3.8	3.83	132386	3.1548
MIXT.US	MiX Telematics Limited	20190620	16.05	16.14	15.63	15.86	100974	15.0356	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190620	13.73	13.75	13.6945	13.72	48546	12.2964	down	down	correct
MKC.US	V	20190620	78.82	78.82	77.795	77.795	600	74.9717	down	up	incorrect
MKL.US	Markel Corporation	20190620	1091.59	1098.59	1083.57	1095.88	30922	1095.88	up	up	correct
MLI.US	Mueller Industries Inc	20190620	28.63	29.22	28.485	29.02	172114	28.0631	up	up	correct
MLM.US	Martin Marietta Materials Inc	20190620	224.06	226.69	220.96	224.01	470858	219.4602	down	up	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20190620	10	10.15	9.99	10.07	9007	10.07	up	up	correct
MLR.US	Miller Industries Inc	20190620	29.78	29.975	29.055	29.66	29917	28.1389	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20190620	98.43	98.6	96.89	97.47	2916629	93.4873	down	up	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190620	20.65	20.72	20.46	20.58	75308	18.2528	down	down	correct
MMI.US	Marcus & Millichap Inc	20190620	31.2	31.21	30.58	30.7	160749	30.7	down	down	correct
MMM.US	3M Company	20190620	172.87	174.28	171.7	173.94	3064186	159.6804	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20190620	62.11	62.57	61.76	61.87	726302	49.8477	down	down	correct
MMS.US	Maximus Inc	20190620	76.55	76.84	76.04	76.37	251914	73.6846	down	down	correct
MMT.US	MFS Multimarket Income Trust	20190620	5.78	5.79	5.76	5.79	69692	4.8133	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190620	13.7	13.72	13.67	13.68	73893	12.3725	down	down	correct
MN.US	Manning & Napier Inc	20190620	1.8	1.83	1.776	1.82	23404	1.7118	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190620	14.96	15.03	14.9	14.9	23842	13.4923	down	down	correct
MNR.US	PC	20190620	24.3	24.3499	24.27	24.27	16614	20.8323	down	down	correct
MNRL.US	Brigham Minerals Inc	20190620	20.5	21.8	20.5	21.3	659300	17.3354	up	up	correct
MO.US	Altria Group Inc	20190620	50.24	50.41	49.9	50.26	9302181	41.306	up	up	correct
MOD.US	Modine Manufacturing Company	20190620	13.79	13.95	13.7	13.76	169057	13.76	down	down	correct
MODN.US	Model N Inc	20190620	19.6	20.17	19.6	20.1	386347	20.1	up	up	correct
MOG.US	A	20190620	87.22	88.28	86.39	88	199886	85.5387	up	up	correct
MOGU.US	MOGU Inc	20190620	3.14	3.34	2.82	2.82	187406	2.82	down	down	correct
MOH.US	Molina Healthcare Inc	20190620	147.58	148.105	145.13	146.44	647548	146.44	down	down	correct
MOS.US	The Mosaic Company	20190620	23.89	23.915	23.35	23.63	3100361	23.0345	down	down	correct
MOV.US	Movado Group Inc	20190620	27.69	27.86	27	27.01	121568	25.702	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190620	14	14.025	13.87	13.95	40836	12.5439	down	down	correct
MPC.US	Marathon Petroleum Corporation	20190620	50.53	52.29	50.51	51.95	10766100	46.2874	up	up	correct
MPLX.US	MPLX LP	20190620	31.88	32.3	31.63	31.88	1616787	23.3346
MPV.US	Barings Participation Investors	20190620	16.65	16.72	16.4324	16.5625	8963	14.0823	down	down	correct
MPW.US	Medical Properties Trust Inc	20190620	18.4	18.58	18.36	18.43	2864870	16.1422	up	up	correct
MPX.US	Marine Products Corporation	20190620	16.93	16.95	16.525	16.79	25364	15.4668	down	up	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190620	12.45	12.59	12.43	12.52	137908	11.2108	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190620	14.48	14.54	14.46	14.48	23303	12.9188
MRC.US	MRC Global Inc	20190620	16.03	16.42	16.03	16.18	588815	16.18	up	up	correct
MRK.US	Merck & Co. Inc	20190620	85.9146	86.4342	84.2559	84.5357	11918400	74.433	down	down	correct
MRO.US	Marathon Oil Corporation	20190620	13.98	14.29	13.91	14.11	17483080	13.6541	up	up	correct
MSA.US	MSA Safety Incorporated	20190620	103.93	104.09	102.47	103.6	96130	100.3928	down	down	correct
MSB.US	Mesabi Trust	20190620	29.32	29.5	29.075	29.23	36911	23.3174	down	up	incorrect
MSC.US	Studio City International Holdings Limited	20190620	19.5	20.31	19.5	19.5027	12529	19.5027	up	up	correct
MSCI.US	MSCI Inc	20190620	239.46	243.24	236.07	237.44	563135	232.5263	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190620	9.32	9.3901	9.32	9.37	61889	8.1276	up	down	incorrect
MSGS.US	W	20190620	289.47	290.43	284.837	287.7	247644	285.8227	down	down	correct
MSI.US	Motorola Solutions Inc	20190620	168.27	169.3	165.63	166.86	1332674	160.673	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20190620	73.03	73.64	72.38	73.45	215592	59.6233	up	down	incorrect
MT.US	ArcelorMittal	20190620	17.71	17.795	17.185	17.25	2918088	17.0903	down	up	incorrect
MTB.US	M&T Bank Corporation	20190620	166.36	166.734	162.46	165.83	587750	153.0151	down	down	correct
MTD.US	Mettler	20190620	824.15	831.92	815.24	821.39	125207	821.39	down	down	correct
MTDR.US	Matador Resources Company	20190620	18.61	19.0843	18.47	18.89	3124349	18.8164	up	up	correct
MTG.US	MGIC Investment Corporation	20190620	14	14	13.67	13.71	4864585	12.9919	down	up	incorrect
MTH.US	Meritage Homes Corporation	20190620	51.83	52.5	51.46	52.01	307361	52.01	up	up	correct
MTL.US	P	20190620	0.9454	0.9927	0.9454	0.9927	2478	0.9927	up	up	correct
MTN.US	Vail Resorts Inc	20190620	236.46	238.22	233.07	233.36	321284	224.1678	down	down	correct
MTOR.US	Meritor Inc	20190620	23.85	24.1	23.54	23.97	1235220	23.97	up	up	correct
MTR.US	Mesa Royalty Trust	20190620	12.1224	12.2189	12.1224	12.2189	1488	10.7027	up	up	correct
MTRN.US	Materion Corporation	20190620	67.54	68.36	66.78	67.48	204634	66.2624	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190620	21.72	21.82	21.58	21.82	40408	20.5629	up	up	correct
MTW.US	The Manitowoc Company Inc	20190620	16.29	16.76	16.14	16.65	609007	16.65	up	up	correct
MTX.US	Minerals Technologies Inc	20190620	59.2	59.93	58.94	59.21	103195	58.7126	up	up	correct
MTZ.US	MasTec Inc	20190620	49.22	49.78	48.49	48.81	661720	48.81	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190620	15.33	15.4	15.31	15.38	28133	13.6979	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190620	13.65	13.67	13.62	13.63	72448	12.2929	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190620	12.41	12.48	12.33	12.4531	77903	11.1478	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190620	4.67	4.695	4.635	4.69	1503212	4.33	up	down	incorrect
MUH.US	BlackRock MuniHoldings Fund II Inc	20190620	14.92	15.02	14.92	15	30410	13.8683	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190620	13.93	13.9699	13.93	13.95	35536	12.5817	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190620	13.99	14.02	13.97	13.97	67782	12.3711	down	down	correct
MUR.US	Murphy Oil Corporation	20190620	24.87	25.4433	24.8	24.93	2205865	22.6618	up	up	correct
MUSA.US	Murphy USA Inc	20190620	87	87.885	85.89	86.08	356644	85.3122	down	down	correct
MUX.US	McEwen Mining Inc	20190620	1.79	1.82	1.725	1.74	6115425	1.74	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190620	9.06	9.07	9.03	9.05	139846	8.0906	down	down	correct
MVO.US	MV Oil Trust	20190620	7.64	7.99	7.64	7.77	22194	5.6532	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190620	14.73	14.84	14.73	14.83	25859	13.206	up	up	correct
MWA.US	Mueller Water Products Inc	20190620	10.26	10.265	10.14	10.24	587922	9.7907	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20190620	10.84	10.89	10.58	10.81	438177	10.81	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20190620	11.09	11.1	11.0659	11.1	5149	11.1	up	up	correct
MXF.US	The Mexico Fund Inc	20190620	13.95	14.1	13.87	14	29173	12.6758	up	up	correct
MXL.US	MaxLinear Inc	20190620	23.42	23.49	22.93	23.15	372167	23.15	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190620	13.96	13.99	13.92	13.92	46106	12.571	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20190620	14.32	14.37	14.3	14.33	78181	12.7473	up	up	correct
MYE.US	Myers Industries Inc	20190620	18.67	18.88	18.655	18.84	140253	17.3762	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190620	13.09	13.12	13.059	13.11	173814	11.8156	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190620	15	15.11	15	15.07	43859	13.3076	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190620	12.78	12.78	12.61	12.77	112523	11.4721	down	down	correct
MYOV.US	Myovant Sciences Ltd	20190620	9.44	9.59	9.225	9.4	188733	9.4	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190620	14.32	14.36	14.3108	14.36	165711	13.7609	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190620	13.78	13.8468	13.78	13.8	362158	12.8887	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190620	13.91	13.92	13.84	13.89	87850	13.0444	down	down	correct
NAT.US	Nordic American Tankers Limited	20190620	2.21	2.215	2.1301	2.15	525626	1.8578	down	up	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190620	12.981	13.03	12.98	12.99	19169	12.2594	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190620	21.2	21.43	21.2	21.29	133946	18.6466	up	up	correct
NBHC.US	National Bank Holdings Corporation	20190620	36.82	36.82	36.17	36.57	65630	34.4607	down	down	correct
NBR.US	Nabors Industries Ltd	20190620	2.59	2.77	2.57	2.69	352903	130.3103	up	up	correct
NC.US	NACCO Industries Inc	20190620	49.2	49.54	49.2	49.51	4337	46.3876	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190620	10	10.03	9.94	9.98	62548	9.2514	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190620	52	53.19	51.63	52.56	3373470	52.56	up	down	incorrect
NCR.US	NCR Corporation	20190620	31.79	31.98	31.13	31.33	1053111	31.33	down	down	correct
NCV.US	PA	20190620	25.4853	25.4853	25.3	25.4197	8495	22.4414	down	down	correct
NCZ.US	PA	20190620	25.04	25.08	25.04	25.08	14031	23.7678	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190620	7.08	7.2353	7.039	7.2	87901	51.6714	up	up	correct
NEA.US	Nuveen AMT	20190620	13.7	13.74	13.67	13.72	429603	12.8387	up	up	correct
NEM.US	Newmont Corporation	20190620	37.6	38.47	37.37	37.58	19911350	35.3448	down	up	incorrect
NEP.US	NextEra Energy Partners LP	20190620	47.5	48.2	47.2	47.9	325103	43.7154	up	up	correct
NETI.US	Eneti Inc	20190620	4.464	4.5374	4.4191	4.464	15263	40.2948
NEU.US	NewMarket Corporation	20190620	398.88	398.88	382.88	393.81	48038	374.0793	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190620	14.09	14.139	14.06	14.11	37743	12.9511	up	down	incorrect
NEW.US	Puxin Limited	20190620	6.23	6.36	6.14	6.24	245075	6.24	up	down	incorrect
NEWR.US	New Relic Inc	20190620	97.97	98.2	96.7	97.57	951355	97.57	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20190620	7.47	7.72	7.41	7.6	1332224	7.6	up	up	correct
NEXA.US	Nexa Resources S.A	20190620	10.28	10.84	10.2502	10.58	131797	9.4972	up	up	correct
NFG.US	National Fuel Gas Company	20190620	54.9	54.9	53.89	54.18	489946	49.1545	down	down	correct
NFH.US	WS	20190620	10.1	10.1	10.1	10.1	5156	8.5091
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190620	12.24	12.24	12.11	12.18	182210	10.1953	down	down	correct
NGG.US	National Grid plc	20190620	53.37	53.76	53.33	53.72	377413	47.53	up	up	correct
NGL.US	PC	20190620	25.52	25.6078	25.46	25.55	31752	19.4116	up	up	correct
NGS.US	Natural Gas Services Group Inc	20190620	15.3648	15.82	15.24	15.74	48326	15.74	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190620	10.48	10.61	10.22	10.24	74639	8.5956	down	down	correct
NGVT.US	Ingevity Corporation	20190620	95.59	95.75	94.33	95.31	241299	95.31	down	up	incorrect
NHI.US	National Health Investors Inc	20190620	80.86	81.98	80.52	81.26	378957	69.458	up	down	incorrect
NI.US	PB	20190620	26.8	26.83	26.56	26.58	39156	22.9546	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190620	13.37	13.37	13.29	13.3	72628	12.5659	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190620	21.59	21.72	21.4706	21.65	115894	17.5034	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190620	10.28	10.35	10.28	10.33	15513	9.8528	up	down	incorrect
NINE.US	Nine Energy Service Inc	20190620	17.66	18.48	17.63	18.16	132095	18.16	up	down	incorrect
NIO.US	NIO Inc	20190620	2.87	3.05	2.8	2.83	55697201	2.83	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190620	13.29	13.33	13.1	13.25	47610	12.6253	down	up	incorrect
NJR.US	New Jersey Resources Corporation	20190620	51.02	51.1	50.44	50.8	305929	46.4158	down	down	correct
NKE.US	NIKE Inc	20190620	84.9	85.67	84.42	85.24	6163840	83.3717	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190620	12.31	12.37	12.31	12.34	12399	11.6492	up	up	correct
NKX.US	Nuveen California AMT	20190620	14.44	14.44	14.38	14.41	50654	13.543	down	down	correct
NL.US	NL Industries Inc	20190620	3.59	3.6	3.5	3.6	7746	3.3335	up	up	correct
NLS.US	Nautilus Inc	20190620	2.33	2.35	2.24	2.24	365199	2.24	down	down	correct
NLSN.US	Nielsen Holdings plc	20190620	23.81	23.81	23.34	23.45	3486696	22.4217	down	down	correct
NM.US	PH	20190620	6.2612	6.2612	6.2612	6.2612	1000	6.2612
NMI.US	Nuveen Municipal Income Fund Inc	20190620	11.18	11.225	11.15	11.15	7705	10.5587	down	down	correct
NMM.US	Navios Maritime Partners L.P	20190620	12.59	12.61	12.32	12.54	32583	11.0772	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20190620	6.2612	6.2612	6.2612	6.2612	1000	6.2612
NMR.US	Nomura Holdings Inc	20190620	3.52	3.52	3.47	3.51	533516	3.1538	down	up	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190620	13.6505	13.6692	13.6354	13.6692	1009	12.8549	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190620	12.9	12.9	12.88	12.8801	5210	12.2054	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190620	13.88	13.94	13.85	13.87	154503	13.1314	down	down	correct
NNI.US	Nelnet Inc	20190620	59.18	59.365	58.56	59.09	60437	57.2718	down	up	incorrect
NNN.US	National Retail Properties Inc	20190620	55.32	55.55	54.8245	55.17	1375181	48.8755	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190620	9.91	9.962	9.84	9.88	43468	5.8711	down	down	correct
NOA.US	North American Construction Group Ltd	20190620	10.5	10.9121	10.5	10.71	100049	10.3912	up	up	correct
NOAH.US	Noah Holdings Limited	20190620	41.93	42.82	41.09	42.34	174593	42.34	up	up	correct
NOC.US	Northrop Grumman Corporation	20190620	317.74	324.35	317.74	323.82	1195726	311.937	up	up	correct
NOK.US	Nokia Corporation	20190620	5.13	5.19	5.11	5.17	17136680	5.1193	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190620	13.7274	13.7274	13.7274	13.7274	1000	13.0028
NOMD.US	Nomad Foods Limited	20190620	20.76	20.76	20.23	20.67	1168493	20.67	down	down	correct
NOV.US	NOV Inc	20190620	21.32	21.93	21.32	21.72	5086484	21.4323	up	up	correct
NOW.US	ServiceNow Inc	20190620	290.24	292.98	286.43	288.8	1732898	288.8	down	down	correct
NP.US	Neenah Inc	20190620	62.9	63.49	62.134	62.88	68027	57.7202	down	up	incorrect
NPK.US	National Presto Industries Inc	20190620	92.31	93	90.5	92.76	148702	81.5421	up	down	incorrect
NPO.US	EnPro Industries Inc	20190620	64.85	65.745	64.43	65.03	82555	62.5813	up	up	correct
NPTN.US	NeoPhotonics Corporation	20190620	4.21	4.31	4.17	4.21	617888	4.21
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190620	12.94	12.99	12.921	12.99	26663	12.3026	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190620	13.65	13.66	13.58	13.65	44842	12.7094
NR.US	Newpark Resources Inc	20190620	6.83	6.895	6.745	6.88	538855	6.88	up	up	correct
NRG.US	NRG Energy Inc	20190620	35.22	35.25	34.75	35.04	3878702	32.6842	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190620	19.71	19.83	19.64	19.67	64672	15.2983	down	down	correct
NRK.US	Nuveen New York AMT	20190620	13.15	13.19	13.07	13.09	208111	12.5489	down	down	correct
NRP.US	Natural Resource Partners L.P	20190620	37.1348	37.85	37.01	37.01	11255	30.0796	down	down	correct
NRT.US	North European Oil Royalty Trust	20190620	6.85	6.85	6.7368	6.84	14923	5.5627	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190620	26.16	26.16	26.1	26.1	23300	22.9765	down	up	incorrect
NS.US	PC	20190620	24.45	24.465	24.381	24.381	12368	19.1439	down	down	correct
NSA.US	PA	20190620	29.78	29.92	29.515	29.82	530068	27.037	up	up	correct
NSC.US	Norfolk Southern Corporation	20190620	194.7	196.87	193.915	196.31	1635692	187.692	up	down	incorrect
NSCO.US	WS	20190620	10.24	10.24	10.21	10.22	24674	6.241	down	down	correct
NSL.US	Nuveen Senior Income Fund	20190620	5.87	5.88	5.83	5.84	112559	4.8439	down	down	correct
NSP.US	Insperity Inc	20190620	124.75	125.14	121.59	123.14	324119	115.3474	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190620	36.92	36.92	36.18	36.48	97786	31.6436	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190620	13.43	13.5	13.36	13.45	182387	111.1428	up	up	correct
NTP.US	Nam Tai Property Inc	20190620	9.43	9.57	9.37	9.57	10635	9.57	up	up	correct
NTR.US	Nutrien Ltd	20190620	54.92	54.95	54.5	54.8	3608959	49.63	down	down	correct
NTZ.US	Natuzzi S.p.A	20190620	2.6649	2.6711	2.55	2.55	10431	2.55	down	down	correct
NUE.US	Nucor Corporation	20190620	54.99	55.41	53.42	53.81	3689550	49.9622	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190620	14.91	14.97	14.9	14.92	17712	14.0428	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20190620	48.91	49.43	47.86	48.04	443948	44.0025	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190620	10.12	10.13	10.08	10.1	177006	9.6104	down	down	correct
NUW.US	Nuveen AMT	20190620	16.89	17.1661	16.8825	16.99	21721	16.071	up	up	correct
NVG.US	Nuveen AMT	20190620	15.65	15.7	15.64	15.66	275320	14.5001	up	up	correct
NVGS.US	Navigator Holdings Ltd	20190620	9.84	9.96	9.64	9.64	75185	9.64	down	down	correct
NVR.US	NVR Inc	20190620	3386.7	3411.99	3342.1825	3411.99	20333	3411.99	up	up	correct
NVRO.US	Nevro Corp	20190620	64.9	64.93	63.36	63.99	242920	63.99	down	down	correct
NVS.US	Novartis AG	20190620	93.25	93.34	92.13	92.37	1760042	85.6966	down	down	correct
NVT.US	nVent Electric plc	20190620	24.36	24.41	23.93	24.37	734979	22.6074	up	up	correct
NVTA.US	Invitae Corporation	20190620	21.8	22.38	21.25	21.56	1284388	21.56	down	down	correct
NWG.US	NatWest Group plc	20190620	5.66	5.6613	5.59	5.63	753406	4.7518	down	up	incorrect
NWN.US	Northwest Natural Holding Company	20190620	69.82	69.82	68.9	69.34	164579	63.6568	down	up	incorrect
NX.US	Quanex Building Products Corporation	20190620	17.62	17.92	17.575	17.89	158570	17.1508	up	down	incorrect
NXC.US	Nuveen California Select Tax	20190620	14.49	14.49	14.41	14.44	10885	13.2841	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190620	14.12	14.19	14.12	14.13	49385	13.1819	up	up	correct
NXN.US	Nuveen New York Select Tax	20190620	13.43	13.5399	13.34	13.3967	8508	12.3334	down	down	correct
NXP.US	Nuveen Select Tax	20190620	15.25	15.3	15.22	15.25	24414	14.0412
NXQ.US	Nuveen Select Tax	20190620	14.35	14.38	14.29	14.29	18196	13.152	down	down	correct
NXR.US	Nuveen Select Tax	20190620	15.42	15.44	15.35	15.35	8590	14.1246	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20190620	40.35	41.09	40.35	40.87	103526	38.062	up	up	correct
NYCB.US	PU	20190620	47.75	47.75	47.65	47.75	30555	47.75
NYT.US	The New York Times Company	20190620	34.25	34.275	33.58	33.77	1504125	33.2672	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190620	15.86	15.86	15.8	15.84	184064	15.1065	down	down	correct
O.US	Realty Income Corporation	20190620	73.47	73.76	73.09	73.29	1975790	65.9222	down	down	correct
OAK.US	PB	20190620	25.87	26.0246	25.87	26	14573	22.3166	up	up	correct
OC.US	Owens Corning	20190620	48.99	49.58	48.1	49.18	1730041	47.4887	up	up	correct
OCN.US	Ocwen Financial Corporation	20190620	1.72	1.8	1.67	1.69	212632	25.35	down	down	correct
ODC.US	Oil	20190620	29.82	30.2609	29.8001	29.85	5640	27.7233	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20190620	19.41	19.62	19.07	19.5	702431	18.8002	up	up	correct
OFC.US	Corporate Office Properties Trust	20190620	29.08	29.165	28.845	28.97	779015	26.0836	down	up	incorrect
OFG.US	OFG Bancorp	20190620	22.1	22.21	20.69	20.74	498409	19.8716	down	up	incorrect
OGE.US	OGE Energy Corp	20190620	43.26	43.53	42.9	43.43	931938	38.7688	up	up	correct
OGS.US	ONE Gas Inc	20190620	91.41	92.22	90.71	91.92	151743	85.7245	up	down	incorrect
OHI.US	Omega Healthcare Investors Inc	20190620	37.84	38.315	37.82	38.16	1784505	31.4714	up	down	incorrect
OI.US	O	20190620	17.54	17.76	17.22	17.25	2030934	17.0026	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190620	7.59	7.63	7.59	7.62	46532	6.7415	up	up	correct
OII.US	Oceaneering International Inc	20190620	19.89	20.13	19.23	19.3	1099154	19.3	down	up	incorrect
OIS.US	Oil States International Inc	20190620	17.77	18.3	17.77	18.01	436093	18.01	up	up	correct
OKE.US	ONEOK Inc	20190620	67.03	67.88	66.91	67.76	2536936	55.0626	up	up	correct
OLN.US	Olin Corporation	20190620	20.98	21.05	20.43	20.98	2959324	19.03
OLP.US	One Liberty Properties Inc	20190620	31.75	31.78	31.2	31.38	42612	25.4842	down	down	correct
OMC.US	Omnicom Group Inc	20190620	81.4	81.56	79.17	80.73	2056141	73.2764	down	down	correct
OMF.US	OneMain Holdings Inc	20190620	32.27	32.53	32.03	32.41	555200	21.6552	up	up	correct
OMI.US	Owens & Minor Inc	20190620	2.99	3	2.835	2.86	929639	2.8537	down	down	correct
ONE.US	OneSmart International Education Group Limited	20190620	8.07	8.19	7.34	7.79	296800	7.79	down	down	correct
ONTO.US	Onto Innovation Inc	20190620	34.15	34.34	33.67	34.09	109002	34.09	down	down	correct
OOMA.US	Ooma Inc	20190620	11.6	11.765	11.2	11.46	100036	11.46	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20190620	26.92	27	26.46	26.63	71921	24.2724	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20190620	11.24	11.47	11.1	11.19	670596	10.7762	down	down	correct
ORA.US	Ormat Technologies Inc	20190620	63.13	63.73	62.71	63.53	135273	62.5319	up	up	correct
ORAN.US	Orange S.A	20190620	15.84	15.86	15.71	15.77	225986	13.4855	down	down	correct
ORC.US	Orchid Island Capital Inc	20190620	6.43	6.43	6.36	6.4	354085	4.3366	down	down	correct
ORCL.US	Oracle Corporation	20190620	55.98	57.47	55.53	56.99	54173953	54.6886	up	up	correct
ORI.US	Old Republic International Corporation	20190620	22.68	22.99	22.505	22.93	1181986	17.7136	up	up	correct
ORN.US	Orion Group Holdings Inc	20190620	2.29	2.35	2.23	2.29	195229	2.29
OSG.US	Overseas Shipholding Group Inc	20190620	1.67	1.74	1.64	1.69	149757	1.69	up	up	correct
OSK.US	Oshkosh Corporation	20190620	80.91	82.64	80.26	82.38	614439	79.4738	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190620	26.56	26.62	26.19	26.49	1656400	25.2097	down	down	correct
OVV.US	Ovintiv Inc	20190620	4.98	5.14	4.92	4.96	5736714	22.7792	down	down	correct
OXM.US	Oxford Industries Inc	20190620	76.64	76.88	75.17	76.43	216545	72.7235	down	down	correct
OXY.US	Occidental Petroleum Corporation	20190620	51.08	51.6	50.57	51.3	7389883	47.7685	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190620	106.86	108.89	106.86	108.5	40644	100.451	up	up	correct
PACK.US	Ranpak Holdings Corp	20190620	9.37	9.87	9.35	9.49	312679	9.49	up	up	correct
PAG.US	Penske Automotive Group Inc	20190620	46.37	46.78	46.03	46.72	210203	44.2812	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190620	37.1	37.69	36.66	37.4	3208750	37.4	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190620	14.8	14.96	14.8	14.89	20738	13.4924	up	up	correct
PAM.US	Pampa Energía S.A	20190620	32.86	33.51	31.96	32.83	722732	32.83	down	down	correct
PAR.US	PAR Technology Corporation	20190620	29.28	29.77	28.69	28.86	101213	28.4981	down	down	correct
PARR.US	Par Pacific Holdings Inc	20190620	20.08	20.325	20.03	20.18	222639	20.18	up	down	incorrect
PAYC.US	Paycom Software Inc	20190620	230	233.43	227	230.15	956567	230.15	up	up	correct
PB.US	Prosperity Bancshares Inc	20190620	64.28	64.61	63.32	64.29	835846	59.7785	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190620	37.33	37.8	37.16	37.23	586104	31.4528	down	up	incorrect
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190620	25.5426	25.73	25.47	25.73	7613	21.7846	up	up	correct
PBF.US	PBF Energy Inc	20190620	25.06	25.955	25.05	25.61	2111939	24.7695	up	up	correct
PBFX.US	PBF Logistics LP	20190620	20.34	20.435	20.19	20.25	58082	15.7178	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20190620	31.82	31.99	31.42	31.52	304496	31.52	down	down	correct
PBI.US	Pitney Bowes Inc	20190620	4.21	4.3	4.02	4.06	2742446	3.6756	down	up	incorrect
PBR.US	Petróleo Brasileiro S.A.	20190620	16.08	16.5	16.08	16.37	15275260	12.9822	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20190620	14.62	14.83	14.6	14.66	4847557	12.5625	up	down	incorrect
PBT.US	Permian Basin Royalty Trust	20190620	5.78	5.94	5.67	5.68	142065	4.7799	down	down	correct
PBY.US	Prospect Capital Corporation	20190620	25.1928	25.25	25.09	25.2199	22058	22.2939	up	up	correct
PCF.US	High Income Securities Fund	20190620	8.24	8.28	8.2	8.23	47768	6.3687	down	down	correct
PCG.US	PG&E Corporation	20190620	21	23.85	20.8	23.57	19836369	23.57	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190620	24.5	24.6	24.42	24.57	455362	19.007	up	down	incorrect
PCK.US	PIMCO California Municipal Income Fund II	20190620	9.5	9.5	9.35	9.35	36308	8.2825	down	down	correct
PCM.US	PCM Fund Inc	20190620	11.48	11.48	11.255	11.31	67041	9.063	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190620	18.15	18.19	18.06	18.09	68960	14.8759	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20190620	18.68	18.9	18.68	18.86	6121	17.6638	up	up	correct
PD.US	PagerDuty Inc	20190620	54.34	54.69	52.99	53.79	456652	53.79	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20190620	33.3	33.3	32.95	33.04	158018	25.786	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20190620	21.08	21.13	20.885	20.93	484026	18.6767	down	down	correct
PDS.US	Precision Drilling Corporation	20190620	1.78	1.95	1.78	1.88	78370	37.6	up	down	incorrect
PDT.US	John Hancock Premium Dividend Fund	20190620	16.82	16.95	16.78	16.78	74980	13.8411	down	down	correct
PEAK.US	Healthpeak Properties Inc	20190620	32.57	33.58	32.5	33.29	8784008	29.8719	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190620	60.76	61.265	60.38	61.13	1682463	56.1157	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190620	6.72	6.77	6.59	6.62	1131558	5.5358	down	down	correct
PEN.US	Penumbra Inc	20190620	168.31	170	164.02	165.22	331893	165.22	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20190620	16.26	16.45	16.24	16.44	117823	13.78	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190620	14.81	15.1	14.76	14.81	50261	12.7229
PFE.US	Pfizer Inc	20190620	43.83	44.11	43.505	43.6	22296624	37.531	down	down	correct
PFGC.US	Performance Food Group Company	20190620	40.3	40.5645	39.65	39.7	594090	39.7	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20190620	11.86	11.8886	11.82	11.85	99686	9.3492	down	up	incorrect
PFN.US	PIMCO Income Strategy Fund II	20190620	10.6	10.6	10.55	10.57	166809	8.3325	down	up	incorrect
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190620	11.99	11.99	11.48	11.5	64958	9.7506	down	down	correct
PFS.US	Provident Financial Services Inc	20190620	23.89	23.89	23.57	23.64	127937	20.9565	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20190620	22.01	22.16	21.5	22.08	860229	21.4369	up	up	correct
PG.US	The Procter & Gamble Company	20190620	110.78	112.02	110.495	111.74	7044211	105.0177	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190620	12.6	12.65	12.437	12.62	43891	10.0655	up	up	correct
PGR.US	The Progressive Corporation	20190620	82.05	82.37	81.29	81.87	2697953	73.8479	down	up	incorrect
PGRE.US	Paramount Group Inc	20190620	15.01	15.01	14.86	14.9	1044032	13.6171	down	down	correct
PGTI.US	PGT Innovations Inc	20190620	16.29	16.31	15.98	16.29	284262	16.29
PGZ.US	Principal Real Estate Income Fund	20190620	19.13	19.36	19.05	19.05	13574	15.6492	down	down	correct
PH.US	Parker	20190620	171.36	172.21	169.1	172.08	718357	165.1428	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190620	10.56	10.6	10.48	10.49	52593	8.7983	down	down	correct
PHG.US	Koninklijke Philips N.V	20190620	43.45	43.52	42.95	43.22	933502	40.7101	down	down	correct
PHI.US	PLDT Inc	20190620	24.2	24.73	24.16	24.71	105404	20.9418	up	down	incorrect
PHK.US	PIMCO High Income Fund	20190620	7.89	7.93	7.84	7.86	332841	6.1569	down	down	correct
PHM.US	PulteGroup Inc	20190620	32.48	32.77	32.23	32.73	3580252	31.7679	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20190620	9.25	9.28	9.2295	9.26	103486	7.3292	up	up	correct
PHX.US	PHX Minerals Inc	20190620	13.25	13.59	13.25	13.5	28935	12.9778	up	up	correct
PII.US	Polaris Inc	20190620	93.56	94.55	92.08	92.75	322381	87.2797	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20190620	4.59	4.61	4.5818	4.61	142653	3.801	up	up	correct
PINS.US	Pinterest Inc	20190620	28.84	29.08	27.44	27.54	3975897	27.54	down	down	correct
PIPR.US	Piper Sandler Companies	20190620	74.38	74.41	72.9	74.14	71000	68.2252	down	up	incorrect
PJT.US	PJT Partners Inc	20190620	40.33	40.53	39.895	40.17	99023	38.3244	down	down	correct
PK.US	Park Hotels & Resorts Inc	20190620	28.62	28.67	28.29	28.37	1357659	25.3368	down	down	correct
PKD.US	Parker Drilling Company	20190620	0.081	0.081	0.08	0.08	114525	0.08	down	down	correct
PKE.US	Park Aerospace Corp	20190620	16.39	16.71	16.21	16.66	271951	14.6177	up	up	correct
PKG.US	Packaging Corporation of America	20190620	95.67	95.94	93.53	94.6	948571	87.7635	down	down	correct
PKI.US	PerkinElmer Inc	20190620	96.77	97.39	95.315	96.06	924518	95.463	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20190620	26.8	26.8785	26.65	26.81	44512	21.2891	up	up	correct
PKX.US	POSCO	20190620	53.03	53.03	52.14	52.49	147006	48.4995	down	down	correct
PLAN.US	Anaplan Inc	20190620	51.9	53	50.87	51.35	3405366	51.35	down	down	correct
PLD.US	Prologis Inc	20190620	82.21	82.82	81.98	82.48	2844403	77.8207	up	up	correct
PLNT.US	Planet Fitness Inc	20190620	80.45	80.54	77.5945	78.19	1836155	78.19	down	down	correct
PLOW.US	Douglas Dynamics Inc	20190620	39.08	39.36	38.75	39.25	44864	36.5359	up	down	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20190620	18.24	18.905	17.96	18.79	185790	15.8277	up	up	correct
PM.US	Philip Morris International Inc	20190620	76.13	77.415	75.58	77.18	7404776	66.7669	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190620	15	15.0642	14.97	14.97	28733	14.2178	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20190620	15.33	15.33	15.04	15.13	157934	14.4168	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20190620	7.7	7.73	7.7	7.71	40263	6.8078	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20190620	12.64	12.73	12.64	12.71	70008	11.1279	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20190620	21.99	21.99	21.84	21.85	659396	17.3628	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20190620	12.34	12.38	12.33	12.35	17442	11.5207	up	down	incorrect
PNC.US	The PNC Financial Services Group Inc	20190620	133.56	133.775	130.055	132.9	2128648	122.2392	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20190620	13.19	13.31	13.18	13.24	9583	12.4119	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190620	11.66	11.6951	11.62	11.65	12806	11.1677	down	down	correct
PNM.US	PNM Resources Inc	20190620	51.76	51.885	51.18	51.83	388597	48.5885	up	down	incorrect
PNR.US	Pentair plc	20190620	36.96	37.23	36.64	37.18	1367924	35.718	up	down	incorrect
PNW.US	Pinnacle West Capital Corporation	20190620	98.33	98.94	97.385	98.56	974736	89.3886	up	down	incorrect
POLY.US	Plantronics Inc	20190620	39.41	39.6	38.24	39.04	940265	38.197	down	down	correct
POR.US	Portland General Electric Company	20190620	55.8	55.98	55.29	55.69	378389	50.6023	down	up	incorrect
POST.US	Post Holdings Inc	20190620	106	106.25	102.74	104.2	867001	104.2	down	down	correct
PPG.US	PPG Industries Inc	20190620	117	117.35	114.5	115.19	1506076	110.5393	down	down	correct
PPL.US	PPL Corporation	20190620	31.58	31.78	31.165	31.54	3044111	27.4364	down	down	correct
PPT.US	Putnam Premier Income Trust	20190620	5.17	5.2	5.17	5.17	278268	4.2267
PRA.US	ProAssurance Corporation	20190620	37.28	38.14	36.97	37.81	429704	36.1076	up	up	correct
PRG.US	PROG Holdings Inc	20190620	61.563	62.3823	60.8635	61.3032	537970	51.7365	down	down	correct
PRGO.US	Perrigo Company plc	20190620	45.11	45.84	43.26	43.48	1944401	41.4048	down	down	correct
PRI.US	Primerica Inc	20190620	122.77	123.23	120	122.94	252380	119.2326	up	up	correct
PRLB.US	Proto Labs Inc	20190620	105.28	106.285	104.38	105.48	285293	105.48	up	up	correct
PRMW.US	Primo Water Corporation	20190620	13.84	13.93	13.48	13.49	941087	12.9582	down	down	correct
PRO.US	PROS Holdings Inc	20190620	65.3	66.31	64.83	65.19	958494	65.19	down	down	correct
PRS.US	Prudential Financial Inc	20190620	26.52	26.55	26.49	26.52	80579	23.3267
PRT.US	PermRock Royalty Trust	20190620	8	8.15	7.88	8.07	29792	6.7009	up	up	correct
PRTY.US	Party City Holdco Inc	20190620	7.01	7.16	6.82	7.12	1434344	7.12	up	up	correct
PRU.US	Prudential Financial Inc	20190620	99.96	100.36	98.15	100.13	2431663	87.7671	up	up	correct
PSA.US	Public Storage	20190620	243.35	244.82	242.21	242.48	631436	223.1629	down	up	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190620	28.45	28.6125	28.06	28.14	37582	23.1138	down	down	correct
PSN.US	Parsons Corporation	20190620	35.25	36.45	35.19	35.73	1210607	35.73	up	down	incorrect
PSO.US	Pearson plc	20190620	10.31	10.35	10.27	10.3	166829	9.5932	down	down	correct
PSTG.US	Pure Storage Inc	20190620	16.39	16.765	16.32	16.6	4170981	16.6	up	up	correct
PSTL.US	Postal Realty Trust Inc	20190620	15.03	15.16	14.5	14.55	47700	13.0391	down	down	correct
PSX.US	Phillips 66	20190620	89.07	91.28	88.6	90.83	4082579	80.9391	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190620	50.65	51.43	49.96	50.46	338640	39.9376	down	down	correct
PTR.US	PetroChina Company Limited	20190620	55.89	56.75	55.69	56.72	225399	48.1644	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190620	18.98	18.98	18.67	18.76	218142	15.0789	down	down	correct
PUK.US	Prudential plc	20190620	43.29	43.32	42.78	43.21	186380	34.8797	down	down	correct
PUKPRA.US	PUKPRA	20190620	27.06	27.136	27.06	27.136	5416	24.0834	up	down	incorrect
PUMP.US	ProPetro Holding Corp	20190620	18.89	19.67	18.89	19.61	934077	19.61	up	up	correct
PVG.US	Pretium Resources Inc	20190620	10.04	10.24	9.85	9.97	3038327	9.97	down	up	incorrect
PVH.US	PVH Corp	20190620	89.15	90.49	88.86	90.43	1065545	90.2187	up	up	correct
PVL.US	Permianville Royalty Trust	20190620	2.8	2.8193	2.6696	2.77	160697	2.2394	down	down	correct
PWR.US	Quanta Services Inc	20190620	39.19	39.6	39.015	39.26	1282193	38.8746	up	up	correct
PXD.US	Pioneer Natural Resources Company	20190620	152.6	154.78	149.36	154.34	1784231	144.0838	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190620	9.772	9.87	9.73	9.82	5121	9.2	up	up	correct
PYS.US	PPlus Trust Series RRD	20190620	14.8	14.8	14.8	14.8	1259	12.0302
PZC.US	PIMCO California Municipal Income Fund III	20190620	11	11	10.96	11	25746	10.3085
PZN.US	Pzena Investment Management Inc	20190620	8.32	8.33	8.05	8.11	45956	7.2299	down	down	correct
QD.US	Qudian Inc	20190620	8	8.32	8	8.21	6614049	8.21	up	down	incorrect
QGEN.US	QIAGEN N.V	20190620	41.35	41.42	40.8	41.21	1327477	41.21	down	down	correct
QSR.US	Restaurant Brands International Inc	20190620	69.48	70.29	69.22	69.58	1501699	63.7447	up	up	correct
QTWO.US	Q2 Holdings Inc	20190620	78.96	79.57	77.51	78.14	355643	78.14	down	down	correct
QUOT.US	Quotient Technology Inc	20190620	11.12	11.18	10.93	10.95	419459	10.95	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190620	24.99	25.05	24.93	25	93921	21.3441	up	up	correct
R.US	Ryder System Inc	20190620	58.09	58.09	57.36	57.53	357635	51.6342	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190620	21.95	22.06	21.95	22.03	139901	16.2775	up	down	incorrect
RACE.US	Ferrari N.V	20190620	162.05	163.64	160.59	161.16	659782	159.1463	down	up	incorrect
RAD.US	Rite Aid Corporation	20190620	6.8	6.88	6.64	6.7	1935853	6.7	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20190620	51.91	52.98	51.47	52.22	436958	52.22	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190620	36.52	36.59	35.89	35.9	215422	34.4474	down	down	correct
RBC.US	Regal Beloit Corporation	20190620	81.15	81.5	80.3	81.25	234359	78.6652	up	up	correct
RC.US	Ready Capital Corporation	20190620	15.25	15.37	15.22	15.25	117790	11.3093
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190620	26.59	26.68	26.5	26.6	8787	22.9944	up	up	correct
RCF.US	UN	20190620	57.2	58.2	55.7	57.8	672658	57.8	up	up	correct
RCI.US	Rogers Communications Inc	20190620	53.63	53.69	52.71	52.85	310662	47.5197	down	down	correct
RCL.US	Royal Caribbean Group	20190620	119.21	121.42	118.09	118.74	3430064	116.0475	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190620	9.61	9.64	9.57	9.64	108300	7.7728	up	down	incorrect
RCUS.US	Arcus Biosciences Inc	20190620	9.35	9.6	9.14	9.27	179115	9.27	down	down	correct
RDN.US	Radian Group Inc	20190620	23.54	23.56	23.275	23.31	1342239	22.097	down	down	correct
RDS.US	B	20190620	66.37	66.65	66.03	66.34	1451840	61.1023	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190620	36.86	37.45	36.73	36.82	106310	35.9546	down	down	correct
RE.US	Everest Re Group Ltd	20190620	251.78	252.975	249.105	252.56	235872	237.0617	up	up	correct
RELX.US	RELX PLC	20190620	24.77	24.8265	24.69	24.74	251018	23.3308	down	down	correct
RENN.US	Renren Inc	20190620	1	1.03	0.99	1.01	34845	3.03	up	down	incorrect
RES.US	RPC Inc	20190620	7.08	7.26	6.98	7.01	1772851	7.01	down	down	correct
REV.US	Revlon Inc	20190620	23.17	23.3	22.61	22.64	137709	22.64	down	down	correct
REVG.US	REV Group Inc	20190620	13.77	13.977	13.55	13.91	179589	13.5136	up	up	correct
REX.US	REX American Resources Corporation	20190620	69.78	71.8	69.25	71.25	56107	71.25	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20190620	41.22	41.27	40.935	41.04	1260936	39.2025	down	down	correct
REZI.US	Resideo Technologies Inc	20190620	21.49	21.49	20.83	21.22	1252488	21.22	down	down	correct
RF.US	Regions Financial Corporation	20190620	14.63	14.65	14.2	14.6	12600018	13.2548	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190620	14.38	14.6	14.2	14.49	92820	12.0267	up	up	correct
RFL.US	Rafael Holdings Inc	20190620	24.78	25.3525	24	24.68	48745	24.68	down	down	correct
RFP.US	Resolute Forest Products Inc	20190620	6.33	6.375	6.18	6.2	820660	5.7465	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20190620	153.88	155.44	151.69	155.28	254074	146.3026	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20190620	52.5	52.99	51.88	52.47	164955	45.9336	down	down	correct
RGS.US	Regis Corporation	20190620	18.37	18.45	17.83	17.87	164014	17.87	down	up	incorrect
RGT.US	Royce Global Value Trust Inc	20190620	10.54	10.54	10.49	10.54	3245	8.1503
RH.US	RH	20190620	118.31	118.31	112.14	115.33	1132640	115.33	down	down	correct
RHI.US	Robert Half International Inc	20190620	57.38	57.5	56.74	57.32	1194253	54.468	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20190620	82.44	82.71	81.5	82.32	396912	77.7266	down	down	correct
RIG.US	Transocean Ltd	20190620	6.25	6.48	6.19	6.24	22100490	6.24	down	up	incorrect
RIO.US	Rio Tinto Group	20190620	60.56	60.71	59.94	60.4	2521530	48.1378	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190620	17.18	17.18	17	17	18741	12.1013	down	down	correct
RJF.US	Raymond James Financial Inc	20190620	81.67	81.8113	79.49	80.69	2271113	51.5976	down	down	correct
RL.US	Ralph Lauren Corporation	20190620	113.34	115.5	112.84	114.91	840410	109.6409	up	up	correct
RLGY.US	Realogy Holdings Corp	20190620	7.44	7.605	7.37	7.44	1887941	7.3323
RLI.US	RLI Corp	20190620	88.46	90.61	88.25	89.94	151365	84.4432	up	up	correct
RLJ.US	RLJ Lodging Trust	20190620	18.24	18.37	18.12	18.19	1067384	17.0786	down	down	correct
RM.US	Regional Management Corp	20190620	25.63	25.71	25.2	25.35	41512	24.6426	down	down	correct
RMD.US	ResMed Inc	20190620	121.86	123.33	121.4	123.27	632285	120.6931	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190620	21.45	21.45	21.21	21.37	20434	18.4764	down	down	correct
RMPL.US	P	20190620	25.56	25.56	25.5	25.5	923	24.782	down	down	correct
RMT.US	Royce Micro	20190620	8.15	8.21	8.12	8.14	95773	6.7427	down	down	correct
RNG.US	RingCentral Inc	20190620	119.62	121.61	119.0601	119.71	514353	119.71	up	up	correct
RNGR.US	Ranger Energy Services Inc	20190620	5.98	6.55	5.98	6.55	8220	6.55	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190620	21.53	21.79	21.53	21.78	184697	18.4954	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190620	182.27	184.19	181.64	182.93	284793	179.1062	up	up	correct
ROG.US	Rogers Corporation	20190620	166.2	168.62	164.21	167.69	179590	167.69	up	down	incorrect
ROK.US	Rockwell Automation Inc	20190620	161.08	163.95	159.555	163.05	988674	155.6483	up	down	incorrect
ROL.US	Rollins Inc	20190620	38	38.255	37.78	37.97	1913527	24.7417	down	down	correct
ROP.US	Roper Technologies Inc	20190620	366.95	369.415	363.46	367.61	840977	362.7063	up	up	correct
RPM.US	RPM International Inc	20190620	61.09	61.52	59.96	61.48	690388	58.6027	up	up	correct
RPT.US	RPT Realty	20190620	12.79	12.85	12.66	12.72	311727	11.5027	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190620	14.28	14.28	14.21	14.25	307629	12.027	down	down	correct
RRC.US	Range Resources Corporation	20190620	6.97	7.295	6.81	6.86	12896400	6.7974	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20190620	2.17	2.23	2.1	2.19	1636039	2.1178	up	up	correct
RRX.US	Regal Beloit Corporation	20190620	81.15	81.5	80.3	81.25	234359	78.6652	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20190620	91.09	91.33	89.79	90.51	342328	85.9263	down	up	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20190620	19.585	19.6	19.51	19.57	18700	14.6682	down	down	correct
RSG.US	Republic Services Inc	20190620	86.82	87.38	86.404	87.3	1576444	83.4807	up	down	incorrect
RTX.US	Raytheon Technologies Corporation	20190620	128.3	130.22	127.87	130.03	4346711	76.8449	up	up	correct
RVI.US	Retail Value Inc	20190620	6.5366	6.5781	6.414	6.4894	303919	-20.1417	down	down	correct
RVLV.US	Revolve Group Inc	20190620	45.69	47.45	43.63	44.29	1837103	44.29	down	down	correct
RVT.US	Royce Value Trust Inc	20190620	13.87	13.9	13.78	13.83	202372	11.2769	down	down	correct
RWT.US	Redwood Trust Inc	20190620	16.27	16.45	16.25	16.29	339352	13.658	up	down	incorrect
RXN.US	Rexnord Corporation	20190620	29.69	29.69	29.145	29.4	631905	28.9594	down	down	correct
RY.US	Royal Bank of Canada	20190620	79.93	80.1	79.3156	79.92	853019	72.2283	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20190620	6.68	6.87	6.57	6.83	1013008	6.83	up	up	correct
RYB.US	RYB Education Inc	20190620	6.6	6.71	6.58	6.61	9467	6.61	up	up	correct
RYI.US	Ryerson Holding Corporation	20190620	7.78	7.78	7.52	7.53	163602	7.4808	down	down	correct
RYN.US	Rayonier Inc	20190620	31	31.39	30.88	31.18	504843	28.4945	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20190620	26.85	26.95	26.85	26.87	23519	23.2205	up	up	correct
SA.US	Seabridge Gold Inc	20190620	13.22	13.48	13	13.19	845053	13.19	down	down	correct
SAFE.US	Safehold Inc	20190620	29.3	29.495	28.54	28.65	45047	27.7589	down	down	correct
SAH.US	Sonic Automotive Inc	20190620	22.96	23.19	22.45	22.71	204201	22.0696	down	down	correct
SAIC.US	Science Applications International Corporation	20190620	88	88.3	87.26	87.72	416689	83.9486	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190620	19.93	20.36	19.585	19.84	1481797	19.84	down	down	correct
SAM.US	The Boston Beer Company Inc	20190620	340.41	347.49	337.16	342.75	108869	342.75	up	up	correct
SAN.US	Banco Santander S.A	20190620	4.52	4.54	4.48	4.52	8157901	4.3449
SAND.US	Sandstorm Gold Ltd	20190620	5.8	5.84	5.62	5.66	3007365	5.66	down	down	correct
SAP.US	SAP SE	20190620	134.68	134.8	133.27	134.4	908166	130.347	down	up	incorrect
SAR.US	Saratoga Investment Corp	20190620	23.96	23.96	23.63	23.71	23186	20.3026	down	down	correct
SAVE.US	Spirit Airlines Inc	20190620	49.94	50.2	47.915	48.68	785566	48.68	down	down	correct
SB.US	Safe Bulkers Inc	20190620	1.49	1.5101	1.45	1.45	127544	1.45	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20190620	242	244.99	241.4	244.1	64381820	244.1	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20190620	14.89	15.03	14.63	14.8	972555	14.8	down	up	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20190620	8.91	8.9576	8.91	8.94	13247	8.2963	up	up	correct
SBOW.US	SilverBow Resources Inc	20190620	14.15	14.76	13.86	14.04	20131	14.04	down	up	incorrect
SBR.US	Sabine Royalty Trust	20190620	47.91	48.59	47.68	48	34498	39.5585	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190620	12.5	12.65	12.32	12.55	734817	12.0147	up	down	incorrect
SBSW.US	Sibanye Stillwater Limited	20190620	4.31	4.46	4.29	4.44	5613351	3.9651	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20190620	23.46	23.66	23.355	23.58	1273621	21.7679	up	up	correct
SCCO.US	Southern Copper Corporation	20190620	39	39.33	38.63	39	692743	35.0855
SCD.US	LMP Capital and Income Fund Inc	20190620	13.44	13.5	13.32	13.41	56725	10.0919	down	down	correct
SCE.US	PL	20190620	21.08	21.11	20.85	21.06	417276	19.9519	down	up	incorrect
SCHW.US	The Charles Schwab Corporation	20190620	40.18	40.32	39.36	40.03	12498800	38.571	down	down	correct
SCI.US	Service Corporation International	20190620	46.67	46.88	46.48	46.7	625042	44.8325	up	up	correct
SCL.US	Stepan Company	20190620	93.05	93.05	91.27	91.69	55648	89.2969	down	up	incorrect
SCM.US	Stellus Capital Investment Corporation	20190620	14.1	14.1	13.98	14.01	114175	10.8533	down	up	incorrect
SCS.US	Steelcase Inc	20190620	16.5	16.59	15.7	15.78	2496365	14.2862	down	down	correct
SCU.US	Sculptor Capital Management Inc	20190620	21.51	22.86	21.51	22.4	319684	18.9782	up	up	correct
SCX.US	The L.S. Starrett Company	20190620	6.88	6.92	6.68	6.68	11295	6.68	down	down	correct
SD.US	SandRidge Energy Inc	20190620	6.33	6.44	6.29	6.39	158298	6.39	up	down	incorrect
SDRL.US	Seadrill Limited	20190620	28.86	32.44	28.52	31.96	701205	31.96	up	down	incorrect
SE.US	Sea Limited	20190620	32.01	32.35	31.08	32.3	6072594	32.3	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20190620	29.37	29.89	28.99	29.2	1007026	29.2	down	down	correct
SEDA.US	UN	20190620	0.175	0.18	0.175	0.175	1363300	0.175
SEE.US	Sealed Air Corporation	20190620	44.16	44.35	43.35	43.67	917465	41.9859	down	down	correct
SEM.US	Select Medical Holdings Corporation	20190620	15.49	15.64	15.255	15.37	452939	15.2099	down	down	correct
SF.US	Stifel Financial Corp	20190620	56.61	56.82	55.64	56.33	690096	36.5857	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190620	25.04	25.19	25.04	25.05	16715	23.1969	up	up	correct
SFE.US	Safeguard Scientifics Inc	20190620	12.55	12.55	12.29	12.44	69150	11.4178	down	down	correct
SFL.US	SFL Corporation Ltd	20190620	12.46	12.5	12.3	12.34	361020	9.7985	down	up	incorrect
SFUN.US	Fang Holdings Limited	20190620	0.8337	0.8482	0.8	0.81	602385	40.5	down	down	correct
SG.US	Sweetgreen Inc.	20190620	12.66	13	12.35	12.35	1100	12.35	down	down	correct
SGU.US	Star Group L.P	20190620	9.88	9.9	9.8	9.8	16023	8.5504	down	down	correct
SHAK.US	Shake Shack Inc	20190620	66.49	67.74	66.13	67.32	464092	67.32	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190620	39.18	39.18	38.6	39.1	68412	35.975	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190620	44.55	45.3	44.32	44.6	160831	36.1163	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20190620	20.1	20.27	19.94	20.03	573766	14.6804	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20190620	14.02	14.02	13.8	13.81	971768	13.078	down	down	correct
SHOP.US	Shopify Inc	20190620	331.5	338.94	326	328.01	3108849	328.01	down	down	correct
SHW.US	The Sherwin	20190620	469.52	472.42	462.59	471.66	534381	153.9821	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190620	4.37	4.41	4.315	4.33	1585398	4.0569	down	down	correct
SIG.US	Signet Jewelers Limited	20190620	17.8	18.01	17.39	17.49	1409745	16.4373	down	down	correct
SII.US	Sprott Inc	20190620	2.3883	2.42	2.34	2.3927	40862	22.1495	up	up	correct
SITC.US	SITE Centers Corp	20190620	13.8	13.8	13.64	13.75	1229198	12.6725	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20190620	69.53	69.78	66.99	68.06	304435	68.06	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20190620	52.67	53.5	50.785	50.86	1634381	48.7214	down	down	correct
SJI.US	South Jersey Industries Inc	20190620	33.71	33.975	33.31	33.86	350550	30.1817	up	down	incorrect
SJM.US	The J. M. Smucker Company	20190620	120.82	121.26	119.5	121.1	739144	112.1213	up	up	correct
SJR.US	Shaw Communications Inc	20190620	20.48	20.48	20.18	20.36	338113	18.2403	down	up	incorrect
SJT.US	San Juan Basin Royalty Trust	20190620	4.01	4.0572	3.97	4	100798	3.3104	down	down	correct
SJW.US	SJW Group	20190620	61.27	61.6	61.02	61.25	91282	58.3347	down	down	correct
SKM.US	SK Telecom Co.Ltd	20190620	24.78	24.93	24.65	24.82	526531	38.6818	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190620	16.41	16.45	16.17	16.17	1184570	13.8333	down	down	correct
SKX.US	Skechers U.S.A. Inc	20190620	31.57	31.91	31.36	31.58	984825	31.58	up	up	correct
SKY.US	Skyline Champion Corporation	20190620	27.5	28	26.9	27.92	1070628	27.92	up	up	correct
SLB.US	Schlumberger Limited	20190620	37.39	38.35	37.28	38.25	13067940	35.275	up	down	incorrect
SLCA.US	U.S. Silica Holdings Inc	20190620	11.89	12.56	11.83	12.29	2040808	11.9164	up	up	correct
SLF.US	Sun Life Financial Inc	20190620	40.86	40.86	40.26	40.83	866374	37.0267	down	down	correct
SLG.US	SL Green Realty Corp	20190620	86.6219	87.4019	86.0519	86.0619	574675	72.3623	down	down	correct
SM.US	SM Energy Company	20190620	11.63	12.26	11.58	12.16	3387080	11.9233	up	down	incorrect
SMAR.US	Smartsheet Inc	20190620	49.43	50.64	48.6	48.73	2178990	48.73	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190620	6.97	7	6.915	6.98	8754047	6.2366	up	up	correct
SMG.US	The Scotts Miracle	20190620	99	99.47	97.06	98.26	507271	91.9224	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20190620	14.72	14.75	13.62	13.74	45463	13.74	down	down	correct
SMLP.US	Summit Midstream Partners LP	20190620	6.93	7	6.7586	7	268844	91.8679	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20190620	8.6	8.6	8.49	8.53	76942	117.9919	down	down	correct
SMP.US	Standard Motor Products Inc	20190620	44.88	45.71	44.13	45.47	124569	43.6385	up	down	incorrect
SNA.US	Snap	20190620	166.59	168.1899	164.98	167.99	340967	157.282	up	up	correct
SNAP.US	Snap Inc	20190620	14.83	15	14.63	14.84	18753973	14.84	up	up	correct
SNDR.US	Schneider National Inc	20190620	18.14	18.27	17.94	18.17	770107	16.1798	up	up	correct
SNN.US	Smith & Nephew plc	20190620	43.9	44.07	43.6699	43.93	375473	41.8748	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20190620	68.12	68.54	67.5	67.8	173732	55.5836	down	up	incorrect
SNV.US	Synovus Financial Corp	20190620	33.48	33.57	32.77	33.49	1412702	30.1854	up	up	correct
SNX.US	TD SYNNEX	20190620	95.69	96.135	94.5	95.32	296334	46.8305	down	down	correct
SO.US	The Southern Company	20190620	55.82	56.23	55.44	56.02	4018703	50.4655	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190620	15.72	15.875	15.39	15.81	948720	13.9308	up	down	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20190620	25.39	25.5	25.3807	25.49	88477	22.5065	up	up	correct
SOL.US	ReneSola Ltd	20190620	1.27	1.32	1.26	1.27	6933	1.27
SON.US	Sonoco Products Company	20190620	65.94	66.15	65.31	65.67	355427	60.819	down	down	correct
SONY.US	Sony Group Corporation	20190620	54.05	54.115	53.29	53.94	1678680	53.405	down	down	correct
SOR.US	Source Capital Inc	20190620	36.46	36.555	36.25	36.399	29088	31.0089	down	up	incorrect
SOS.US	SOS Limited	20190620	0.518	0.5884	0.518	0.54	22102	5.4	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190620	9.97	9.98	9.97	9.98	15110	9.98	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20190620	57.43	57.66	54.55	55.65	563115	52.1366	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20190620	10.38	10.39	10.3	10.3804	176775	10.3804	up	up	correct
SPE.US	Special Opportunities Fund Inc	20190620	13.6	13.7699	13.6	13.63	26281	10.4978	up	up	correct
SPG.US	Simon Property Group Inc	20190620	165.43	166.19	162.81	164.85	1722715	143.226	down	down	correct
SPGI.US	S&P Global Inc	20190620	232.52	235.58	230.38	231.28	1339850	226.5947	down	down	correct
SPH.US	Suburban Propane Partners L.P	20190620	23.77	23.91	23.65	23.74	158443	18.649	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20190620	13.5216	13.5216	13.5216	13.5216	603	13.1005
SPNT.US	SiriusPoint Ltd	20190620	10.53	10.56	10.42	10.49	258268	10.49	down	down	correct
SPOT.US	Spotify Technology S.A	20190620	150.96	154.295	149.0712	149.77	1664305	149.77	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190620	82.98	83.07	81.47	82.58	631787	82.1262	down	up	incorrect
SPXC.US	SPX Corporation	20190620	32.15	33.005	32.15	32.74	172625	32.74	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190620	15.77	15.88	15.74	15.78	35081	13.7865	up	up	correct
SQ.US	Square Inc	20190620	73.76	74.55	73.31	74.42	8796757	74.42	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190620	31.4017	31.6995	31.0145	31.3024	509880	29.4631	down	down	correct
SQNS.US	Sequans Communications S.A	20190620	0.9386	0.94	0.8705	0.9	15723	3.6	down	down	correct
SR.US	Spire Inc	20190620	85.19	85.56	84.13	85.34	184100	77.8928	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190620	45	45.38	44.67	45.14	765494	38.5922	up	up	correct
SRE.US	Sempra	20190620	139.89	140.74	138.65	140.32	1048527	128.1902	up	up	correct
SRG.US	Seritage Growth Properties	20190620	43.66	43.74	42.99	43.35	86103	43.35	down	down	correct
SRI.US	Stoneridge Inc	20190620	31.17	31.73	30.98	31.69	359561	31.69	up	up	correct
SRL.US	Scully Royalty Ltd	20190620	12.21	12.48	12.18	12.18	10664	11.2778	down	down	correct
SRLP.US	Sprague Resources LP	20190620	17.72	17.8889	17.6	17.77	42989	12.611	up	down	incorrect
SRT.US	StarTek Inc	20190620	8.09	8.13	7.87	7.9	42616	7.9	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190620	10.01	10.1897	10.01	10.12	6254	32.492	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20190620	65.9	66.09	64.86	65.36	221867	63.5702	down	down	correct
SSL.US	Sasol Limited	20190620	25.63	25.84	25.46	25.73	200520	25.73	up	up	correct
SSTK.US	Shutterstock Inc	20190620	40.19	40.54	39.44	39.84	92185	38.926	down	down	correct
ST.US	Sensata Technologies Holding plc	20190620	48.17	48.52	47.86	48.44	429295	48.44	up	up	correct
STAG.US	STAG Industrial Inc	20190620	31.56	31.66	31.37	31.56	877686	28.2088
STAR.US	PI	20190620	25.36	25.6	25.36	25.6	2748	21.2056	up	up	correct
STC.US	Stewart Information Services Corporation	20190620	41.45	42.005	41.4	41.76	83259	38.9044	up	up	correct
STE.US	STERIS plc	20190620	146.51	146.62	143.72	145.33	242107	142.1445	down	down	correct
STG.US	Sunlands Technology Group	20190620	2.29	2.48	2.21	2.35	15729	29.375	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190620	20.2	20.33	20.01	20.2	39371	16.9033
STL.US	Sterling Bancorp	20190620	20.51	20.56	20.07	20.52	1679691	19.7006	up	up	correct
STLA.US	Stellantis N.V	20190620	13.1378	13.1944	13.0577	13.1944	2613843	11.1241	up	up	correct
STM.US	STMicroelectronics N.V	20190620	17.32	17.33	16.975	17.15	4790173	16.8524	down	down	correct
STN.US	Stantec Inc	20190620	24.48	24.73	24.345	24.45	67916	23.518	down	down	correct
STNG.US	Scorpio Tankers Inc	20190620	26.25	26.87	25.895	26	416299	24.508	down	down	correct
STON.US	StoneMor Inc	20190620	1.97	2.0212	1.95	1.97	29122	1.97
STOR.US	STORE Capital Corporation	20190620	35.3	35.59	35.1	35.46	1535435	31.5127	up	down	incorrect
STT.US	State Street Corporation	20190620	55.31	55.6713	55.03	55.41	3946008	51.2908	up	up	correct
STWD.US	Starwood Property Trust Inc	20190620	23.16	23.28	23.05	23.09	1230300	18.1324	down	up	incorrect
STZ.US	Constellation Brands Inc	20190620	185.55	188.09	185.4739	185.74	1029771	178.8009	up	up	correct
SU.US	Suncor Energy Inc	20190620	32.03	32.1	31.71	31.82	2796435	28.7741	down	down	correct
SUI.US	Sun Communities Inc	20190620	130.32	130.73	129.59	129.91	760631	123.122	down	down	correct
SUM.US	Summit Materials Inc	20190620	17.56	17.99	17.28	17.91	1760038	17.91	up	up	correct
SUN.US	Sunoco LP	20190620	31.17	31.24	30.8	30.81	157687	23.7072	down	down	correct
SUP.US	Superior Industries International Inc	20190620	3.57	3.71	3.43	3.45	525473	3.3633	down	down	correct
SUPV.US	Grupo Supervielle S.A	20190620	7.12	7.44	7.1046	7.44	1066325	7.1999	up	up	correct
SUZ.US	Suzano S.A	20190620	18.24	18.24	16.885	16.98	80566	8.49	down	down	correct
SWCH.US	Switch Inc	20190620	13.52	13.632	13.31	13.32	836090	13.0059	down	down	correct
SWI.US	SolarWinds Corporation	20190620	18.61	19.08	18.55	18.87	1285059	18.4302	up	up	correct
SWK.US	Stanley Black & Decker Inc	20190620	145.84	146.72	143.59	146.36	742496	140.1544	up	down	incorrect
SWM.US	Schweitzer	20190620	33.61	33.87	33.37	33.74	193255	29.9469	up	up	correct
SWN.US	Southwestern Energy Company	20190620	3.25	3.4	3.15	3.18	27935357	3.18	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190620	90.64	90.9	89.985	90.69	154963	83.818	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190620	7.83	7.9	7.83	7.9	17491	6.8001	up	down	incorrect
SXC.US	SunCoke Energy Inc	20190620	8.27	8.34	8.06	8.07	961010	7.2464	down	up	incorrect
SXI.US	Standex International Corporation	20190620	69.78	70.06	68.48	69.31	59081	67.167	down	down	correct
SXT.US	Sensient Technologies Corporation	20190620	74.29	75.06	73.44	74.95	248827	70.6381	up	up	correct
SYF.US	Synchrony Financial	20190620	34.12	34.3	33.84	34.24	4081500	31.9637	up	up	correct
SYK.US	Stryker Corporation	20190620	202.53	204.11	201.39	203.28	1113084	197.7803	up	down	incorrect
SYY.US	Sysco Corporation	20190620	71.2	71.32	70.39	70.78	2292514	66.2906	down	down	correct
SZC.US	The Cushing Renaissance Fund	20190620	13.58	13.88	13.58	13.86	96172	44.3607	up	up	correct
TAC.US	TransAlta Corporation	20190620	6.44	6.5	6.44	6.48	178765	6.2253	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190620	17.95	17.96	17.6	17.66	1140900	17.2521	down	up	incorrect
TAL.US	TAL Education Group	20190620	38.7	39.27	37.91	37.98	2369834	37.98	down	down	correct
TALO.US	Talos Energy Inc	20190620	22.92	23.67	22.78	23.49	493262	23.49	up	up	correct
TAP.US	Molson Coors Beverage Company	20190620	54.76	55.45	54.64	54.98	1420261	52.3541	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190620	89.12	89.12	86.42	86.64	41865	86.64	down	up	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190620	25.85	25.99	25.81	25.95	92929	22.8776	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20190620	26.23	26.36	26.18	26.35	68920	23.1587	up	up	correct
TBI.US	TrueBlue Inc	20190620	22.06	22.26	21.82	21.88	140800	21.88	down	up	incorrect
TCI.US	Transcontinental Realty Investors Inc	20190620	23.25	23.74	23.1	23.31	3885	23.31	up	up	correct
TCN.US	Tricon Capital Group Inc	20190620	7.7106	7.7106	7.7106	7.7106	0	7.0789
TCS.US	The Container Store Group Inc	20190620	7.77	7.85	7.64	7.65	199568	7.1511	down	down	correct
TD.US	The Toronto	20190620	58.66	58.66	57.79	58.16	786811	52.2422	down	down	correct
TDC.US	Teradata Corporation	20190620	35.66	35.66	34.68	34.7	1306592	34.7	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20190620	19.34	19.3641	19.21	19.23	33336	11.9817	down	down	correct
TDG.US	TransDigm Group Incorporated	20190620	494.35	498.13	492.96	496.71	414056	443.5643	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190620	25.38	25.5	25.38	25.44	16758	22.5331	up	up	correct
TDOC.US	Teladoc Health Inc	20190620	62.26	63.14	61.44	62.77	1095877	62.77	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190620	33.75	33.93	32.76	33.03	706441	30.4706	down	up	incorrect
TDW.US	Tidewater Inc	20190620	23.31	23.68	23.17	23.62	170500	23.5931	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20190620	264.37	268.12	263.605	267.56	259437	267.56	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190620	18.76	18.84	18.4	18.55	22000	15.2998	down	up	incorrect
TECK.US	Teck Resources Limited	20190620	23.07	23.24	22.755	22.86	2840361	22.3153	down	down	correct
TEF.US	Telefónica S.A	20190620	8.24	8.3	8.23	8.29	2076008	6.7168	up	down	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20190620	10.15	10.21	10.1	10.1	130639	8.1814	down	up	incorrect
TEL.US	TE Connectivity Ltd	20190620	95	96.01	94.6	95.94	1704100	91.7639	up	down	incorrect
TEN.US	Tenneco Inc	20190620	10.39	10.88	10.31	10.75	1015470	10.75	up	up	correct
TEO.US	Telecom Argentina S.A	20190620	17.92	18.0949	17.5066	17.93	174260	15.5153	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190620	8.28	8.5168	8.06	8.12	19907840	8.12	down	up	incorrect
TEX.US	Terex Corporation	20190620	30.42	30.55	29.9	30.44	1051536	29.7295	up	up	correct
TFC.US	Truist Financial Corporation	20190620	49.35	49.379	47.98	48.71	4004475	44.4097	down	down	correct
TFII.US	TFI International Inc	20190620	30.25	30.25	30.25	30.25	20	28.8084
TFX.US	Teleflex Incorporated	20190620	334.98	337.96	329.62	334.84	187500	331.6955	down	down	correct
TG.US	Tredegar Corporation	20190620	16.47	16.87	16.3	16.77	121504	11.0759	up	up	correct
TGH.US	Textainer Group Holdings Limited	20190620	10.01	10.1	9.8	9.85	77376	9.774	down	up	incorrect
TGI.US	Triumph Group Inc	20190620	19.18	19.34	18.78	18.91	375101	18.8059	down	down	correct
TGNA.US	TEGNA Inc	20190620	15.28	15.355	14.68	14.9	2415122	14.1852	down	down	correct
TGP.US	Teekay LNG Partners L.P	20190620	13.6	13.79	13.32	13.4	170197	11.1489	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20190620	14.96	15.01	14.58	14.6	414266	14.0725	down	down	correct
TGT.US	Target Corporation	20190620	86.66	86.69	85.48	86.21	3814787	82.2338	down	down	correct
THC.US	Tenet Healthcare Corporation	20190620	21.59	21.8397	20.75	20.82	1348622	20.82	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190620	128.58	129.11	126.72	128.65	195329	119.5406	up	up	correct
THO.US	Thor Industries Inc	20190620	57.01	57.75	56.415	57.55	761353	54.6741	up	down	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20190620	17.84	17.8401	17.66	17.72	251420	14.9984	down	down	correct
THR.US	Thermon Group Holdings Inc	20190620	25.44	25.66	25.43	25.59	200308	25.59	up	up	correct
THS.US	TreeHouse Foods Inc	20190620	56.4	56.4	54.91	55.22	460968	55.22	down	down	correct
THW.US	Tekla World Healthcare Fund	20190620	12.74	12.83	12.7	12.73	117620	10.1116	down	down	correct
TIMB.US	W	20190620	15.28	15.34	15	15.16	1111608	14.4405	down	up	incorrect
TISI.US	Team Inc	20190620	14.74	14.93	14.67	14.93	106913	14.93	up	up	correct
TJX.US	The TJX Companies Inc	20190620	54.53	54.555	53.61	53.83	5289257	52.4114	down	up	incorrect
TK.US	Teekay Corporation	20190620	3.3	3.32	3.15	3.18	569355	3.18	down	up	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190620	5.4	5.43	5.31	5.38	540384	4.6934	down	down	correct
TKR.US	The Timken Company	20190620	49.7	50.285	49.0172	50.16	628858	47.7506	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190620	28.59	28.77	28.35	28.55	206031	25.9165	down	down	correct
TLYS.US	Tilly's Inc	20190620	8.11	8.16	7.98	8.12	241350	6.3495	up	up	correct
TM.US	Toyota Motor Corporation	20190620	125.91	125.99	125.26	125.8	83080	118.2576	down	down	correct
TME.US	Tencent Music Entertainment Group	20190620	15.27	15.39	14.96	15.05	6279166	15.05	down	up	incorrect
TMHC.US	Taylor Morrison Home Corporation	20190620	20.28	20.51	20.07	20.51	663745	20.51	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20190620	296.49	297.41	290.42	293.34	1590333	291.6899	down	down	correct
TMST.US	TimkenSteel Corporation	20190620	7.7	7.93	7.51	7.53	782391	7.53	down	down	correct
TMX.US	Terminix Global Holdings Inc	20190620	54	54.045	53.42	53.57	681869	53.57	down	up	incorrect
TNC.US	Tennant Company	20190620	63.09	63.63	62.62	63.46	71611	61.5244	up	up	correct
TNET.US	TriNet Group Inc	20190620	70.3	70.7	69.72	70.42	571373	70.42	up	down	incorrect
TNK.US	Teekay Tankers Ltd	20190620	1.19	1.22	1.17	1.2	182972	9.6	up	up	correct
TNL.US	Travel + Leisure Co	20190620	43.26	43.61	43.11	43.35	536480	39.5289	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190620	3.15	3.16	3.06	3.08	133258	14.3782	down	up	incorrect
TOL.US	Toll Brothers Inc	20190620	37.39	37.66	36.71	37.44	1525131	36.306	up	up	correct
TPB.US	Turning Point Brands Inc	20190620	50.69	50.982	49.67	49.79	75600	48.9711	down	up	incorrect
TPC.US	Tutor Perini Corporation	20190620	13.04	13.28	12.77	13.2	701852	12.7413	up	up	correct
TPH.US	Tri Pointe Homes Inc	20190620	12.14	12.3275	12	12.31	2372485	12.31	up	up	correct
TPL.US	Texas Pacific Land Corporation	20190620	780.41	799.0075	775	790.9	15196	753.7697	up	up	correct
TPR.US	Tapestry Inc	20190620	30.79	30.9	30.43	30.88	3452963	29.2063	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190620	14.2	14.2	13.95	14.19	118003	10.7485	down	up	incorrect
TPX.US	Tempur Sealy International Inc	20190620	73.86	74.715	72.69	73.47	6856580	18.2209	down	up	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190620	18.37	18.4277	18.3	18.38	22436	15.1726	up	up	correct
TR.US	Tootsie Roll Industries Inc	20190620	36.8932	37.0388	36.3592	36.3592	106251	34.3276	down	down	correct
TRC.US	Tejon Ranch Co	20190620	16.76	16.84	16.65	16.8	44843	16.8	up	up	correct
TREC.US	Trecora Resources	20190620	9.38	9.4	9.3	9.33	17803	9.33	down	up	incorrect
TREX.US	Trex Company Inc	20190620	68.39	69.61	68.18	69.45	1541104	34.725	up	up	correct
TRGP.US	Targa Resources Corp	20190620	38.25	38.64	38.05	38.56	1929986	34.8531	up	up	correct
TRI.US	Thomson Reuters Corporation	20190620	67.21	67.24	66.11	66.52	361745	63.5031	down	down	correct
TRN.US	Trinity Industries Inc	20190620	20.25	20.32	20.04	20.23	1104343	18.5367	down	down	correct
TRNO.US	Terreno Realty Corporation	20190620	48.63	48.79	48.43	48.61	418612	45.9833	down	down	correct
TROX.US	Tronox Holdings plc	20190620	11.51	11.7499	11.26	11.34	1510544	10.6546	down	up	incorrect
TRP.US	TC Energy Corporation	20190620	50.16	50.47	49.82	49.96	1168667	43.1155	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20190620	1.24	1.27	1.2	1.2	4084909	12	down	down	correct
TRTN.US	Triton International Limited	20190620	32.29	32.31	31.91	32.08	476111	28.0483	down	up	incorrect
TRTX.US	TPG RE Finance Trust Inc	20190620	19.82	19.89	19.755	19.83	199470	13.8193	up	up	correct
TRU.US	TransUnion	20190620	73.67	73.71	72.13	72.25	1113600	71.6311	down	up	incorrect
TRV.US	The Travelers Companies Inc	20190620	152.04	152.5	150.84	152.19	932220	143.202	up	up	correct
TS.US	Tenaris S.A	20190620	25.75	25.88	25.47	25.74	1834668	23.4919	down	down	correct
TSE.US	Trinseo S.A	20190620	40.65	40.76	39.97	40.05	192592	36.4522	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20190620	5.72	5.73	5.69	5.71	99397	5.0806	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190620	20.26	20.3	19.71	19.95	429588	14.3524	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190620	40.45	40.72	40.135	40.51	10400416	37.7741	up	down	incorrect
TSN.US	Tyson Foods Inc	20190620	77.77	79.2	76.59	78.63	3236445	74.1661	up	up	correct
TSQ.US	Townsquare Media Inc	20190620	5.15	5.3	5.13	5.27	34094	5.0144	up	up	correct
TT.US	Trane Technologies plc	20190620	124.96	126.56	124.28	126.11	1302367	93.9696	up	up	correct
TTC.US	The Toro Company	20190620	69	69.27	68.55	68.93	264228	66.6444	down	down	correct
TTE.US	TotalEnergies SE	20190620	55.18	55.39	54.77	54.95	1494888	46.8636	down	down	correct
TTI.US	TETRA Technologies Inc	20190620	1.635	1.755	1.635	1.68	411373	1.68	up	up	correct
TTM.US	Tata Motors Limited	20190620	11.4	11.69	11.4	11.49	1502450	11.49	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190620	14.17	14.21	14.1	14.13	34772	48.6775	down	up	incorrect
TU.US	TELUS Corporation	20190620	9.235	9.2438	9.1175	9.1925	697886	15.8135	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20190620	22.5	27.2	22.38	24.4	1320276	24.4	up	up	correct
TUP.US	Tupperware Brands Corporation	20190620	19.32	19.72	19.05	19.16	533580	18.8379	down	down	correct
TV.US	Grupo Televisa S.A.B	20190620	9.21	9.295	9.01	9.05	2040998	8.9879	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190620	26.17	26.28	25.77	25.77	12239	24.1468	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190620	25.35	25.53	25.34	25.35	16369	23.7573
TWI.US	Titan International Inc	20190620	4.64	4.75	4.5527	4.59	778537	4.5571	down	down	correct
TWLO.US	Twilio Inc	20190620	149.46	151	145.05	146.66	3468724	146.66	down	down	correct
TWN.US	The Taiwan Fund Inc	20190620	17.05	17.18	17.05	17.09	5157	12.948	up	up	correct
TWO.US	Two Harbors Investment Corp	20190620	12.64	12.73	12.6	12.65	3632016	9.8321	up	up	correct
TWTR.US	Twitter Inc	20190620	36.35	36.65	35.33	35.44	19676061	35.44	down	up	incorrect
TX.US	Ternium S.A	20190620	23.28	23.28	22.5	22.52	347379	20.9299	down	down	correct
TXT.US	Textron Inc	20190620	51.64	52.51	51.49	52.47	1435349	52.2488	up	up	correct
TY.US	Tri	20190620	26.98	27.05	26.9	26.99	66201	24.5757	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190620	22.26	22.4	22.165	22.25	106295	78.3557	down	down	correct
TYL.US	Tyler Technologies Inc	20190620	227.29	228.47	221.11	222.05	228775	222.05	down	down	correct
UA.US	Under Armour Inc	20190620	24.08	24.1125	23.43	23.49	1794973	23.49	down	up	incorrect
UAA.US	Under Armour Inc	20190620	27.1	27.34	26.53	26.58	5433730	26.58	down	down	correct
UAN.US	CVR Partners LP	20190620	3.5	3.58	3.42	3.56	123376	31.3952	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20190620	22.12	22.12	21.58	21.82	78765	19.3282	down	down	correct
UBER.US	Uber Technologies Inc	20190620	45.03	45.29	43.51	43.86	9567367	43.86	down	up	incorrect
UBP.US	Urstadt Biddle Properties Inc	20190620	17.34	17.34	17.0561	17.14	1401	15.0929	down	down	correct
UBS.US	UBS Group AG	20190620	11.8	11.8162	11.67	11.76	2447779	10.7996	down	down	correct
UDR.US	UDR Inc	20190620	46.56	46.94	46.52	46.56	1305049	42.8133
UE.US	Urban Edge Properties	20190620	17.98	18.08	17.91	18	628995	16.1848	up	up	correct
UFI.US	Unifi Inc	20190620	18.09	18.35	17.88	18.22	66622	18.22	up	up	correct
UFS.US	Domtar Corporation	20190620	44.33	44.55	43.62	43.88	539438	41.48	down	down	correct
UGI.US	UGI Corporation	20190620	53.22	53.29	52.58	53.09	688727	48.7199	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190620	113.42	116	112.9405	115.17	191473	115.17	up	up	correct
UGP.US	Ultrapar Participações S.A	20190620	5.59	5.66	5.54	5.56	563877	5.2323	down	down	correct
UHS.US	Universal Health Services Inc	20190620	125.81	126.62	122.81	124.36	873509	123.1152	down	down	correct
UHT.US	Universal Health Realty Income Trust	20190620	89.95	91.53	89.65	91.4	106041	82.7339	up	up	correct
UI.US	Ubiquiti Inc	20190620	133.29	136.1875	131.74	135.41	406881	132.9499	up	up	correct
UIS.US	Unisys Corporation	20190620	9.61	9.74	9.5	9.74	692244	9.74	up	up	correct
UL.US	Unilever PLC	20190620	62.4	62.61	62.23	62.23	718787	57.2374	down	down	correct
UMC.US	United Microelectronics Corporation	20190620	2.13	2.14	2.11	2.13	233343	1.8838
UMH.US	UMH Properties Inc	20190620	13.4	13.48	13.27	13.35	160892	11.8893	down	down	correct
UNF.US	UniFirst Corporation	20190620	173.37	173.53	168.89	169.83	174541	167.8247	down	up	incorrect
UNFI.US	United Natural Foods Inc	20190620	9.59	9.7	8.945	9.02	1953446	9.02	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20190620	251.6	252.82	247.4	247.76	3800826	238.3244	down	down	correct
UNM.US	Unum Group	20190620	32.94	33.06	31.85	32.79	2856474	28.9313	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20190620	25.93	25.94	25.8	25.91	31396	22.3715	down	down	correct
UNP.US	Union Pacific Corporation	20190620	168.205	168.56	166.65	167.43	3405264	158.9836	down	down	correct
UNVR.US	Univar Solutions Inc	20190620	21.87	22.04	21.315	21.52	1352821	21.52	down	down	correct
UPS.US	United Parcel Service Inc	20190620	102.75	103.685	102.41	103.4	2622920	96.3792	up	up	correct
URI.US	United Rentals Inc	20190620	129.18	131.58	128.36	130.75	1345790	130.75	up	up	correct
USA.US	Liberty All	20190620	6.36	6.39	6.34	6.37	987718	4.9575	up	up	correct
USAC.US	USA Compression Partners LP	20190620	17.39	17.53	17.26	17.38	130155	12.3961	down	down	correct
USB.US	U.S. Bancorp	20190620	52.36	52.62	51.315	52.16	4533489	47.732	down	down	correct
USDP.US	USD Partners LP	20190620	11	11	10.8182	10.93	35375	8.1975	down	down	correct
USFD.US	US Foods Holding Corp	20190620	36	36	35.47	35.92	2406300	35.92	down	down	correct
USM.US	United States Cellular Corporation	20190620	50.55	50.55	48.83	49.32	177830	49.32	down	down	correct
USNA.US	USANA Health Sciences Inc	20190620	72.52	72.88	71.61	71.65	105885	71.65	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190620	120.31	120.71	118.54	118.67	114644	116.1489	down	up	incorrect
USX.US	U.S. Xpress Enterprises Inc	20190620	5.2	5.32	5.09	5.13	163555	5.13	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190620	25.41	25.47	25.19	25.39	193294	21.1502	down	down	correct
UTI.US	Universal Technical Institute Inc	20190620	3.41	3.5	3.27	3.35	61878	3.35	down	down	correct
UTL.US	Unitil Corporation	20190620	60.66	61.12	60.09	61.01	38718	56.3973	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20190620	28.01	28.515	27.81	28.21	138185	25.9012	up	up	correct
UVV.US	Universal Corporation	20190620	59.09	59.215	58.15	58.36	135186	50.2637	down	up	incorrect
V.US	Visa Inc	20190620	172.51	173.94	171.75	173.74	11474070	171.0898	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190620	98.45	98.45	96.695	97.19	288222	95.2153	down	down	correct
VALE.US	Vale S.A.	20190620	13.82	14	13.65	13.71	14594610	10.8719	down	down	correct
VAPO.US	Vapotherm Inc	20190620	20.8	21.765	20.36	21.47	147857	21.47	up	up	correct
VATE.US	Innovate Corp	20190620	2.38	2.39	2.25	2.38	301081	2.38
VBF.US	Invesco Bond Fund	20190620	18.85	18.97	18.85	18.92	33360	16.2576	up	up	correct
VCIF.US	Vertical Capital Income Fund	20190620	8.03	8.83	8.03	8.83	197388	7.372	up	up	correct
VCRA.US	Vocera Communications Inc	20190620	31.21	31.39	30.5	30.94	196759	30.94	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20190620	12.75	12.78	12.74	12.76	58111	11.4591	up	up	correct
VEC.US	Vectrus Inc	20190620	38.24	38.64	37.625	38.35	58292	38.35	up	up	correct
VEDL.US	Vedanta Limited	20190620	9.99	10.075	9.96	10.02	431387	8.2871	up	up	correct
VEEV.US	Veeva Systems Inc	20190620	172.51	173.65	168.68	171.15	1938425	171.15	down	down	correct
VER.US	VEREIT Inc	20190620	9.69	9.7	9.61	9.64	8555112	41.988	down	down	correct
VET.US	Vermilion Energy Inc	20190620	21.42	22.09	21.41	21.65	622355	18.9962	up	up	correct
VFC.US	V.F. Corporation	20190620	89	89.19	88.1563	88.61	1712946	83.2549	down	down	correct
VGI.US	Virtus Global Multi	20190620	12.56	12.6	12.4971	12.55	35005	10.0285	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190620	12.49	12.51	12.489	12.49	194768	11.0725
VGR.US	Vector Group Ltd	20190620	9.2952	9.4857	9.2857	9.3524	833622	7.77	up	up	correct
VHC.US	VirnetX Holding Corp	20190620	6.46	6.545	6.34	6.49	190484	5.5668	up	up	correct
VHI.US	Valhi Inc	20190620	2.42	2.4499	2.3848	2.41	95143	27.0597	down	down	correct
VICI.US	VICI Properties Inc	20190620	22.98	23.27	22.87	23.01	3883878	19.8906	up	up	correct
VIIX.US	VelocityShares VIX Short	20190620	10.8	11.3394	10.7	11.03	59758	55.15	up	up	correct
VIPS.US	Vipshop Holdings Limited	20190620	8.33	8.6	8.26	8.38	7942249	8.38	up	up	correct
VIV.US	Telefônica Brasil S.A	20190620	13.04	13.12	12.91	13.07	1302748	10.7441	up	up	correct
VKQ.US	Invesco Municipal Trust	20190620	12.23	12.23	12.17	12.2	94190	10.8183	down	up	incorrect
VLO.US	Valero Energy Corporation	20190620	79.43	80.65	79.31	79.75	3011751	69.5119	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190620	10.35	10.5	10.24	10.46	517095	10.46	up	up	correct
VLT.US	Invesco High Income Trust II	20190620	14.48	14.526	14.395	14.46	52548	11.6724	down	down	correct
VMC.US	Vulcan Materials Company	20190620	132.7	134.24	132.34	133.71	1034671	130.6094	up	up	correct
VMI.US	Valmont Industries Inc	20190620	123.04	124	122.37	123.77	134147	119.8217	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20190620	12.15	12.18	12.13	12.15	102459	10.7746
VNCE.US	Vince Holding Corp	20190620	13.3	13.7	13.3	13.67	16324	13.67	up	up	correct
VNE.US	Veoneer Inc	20190620	17.3	17.92	17.05	17.55	725205	17.55	up	up	correct
VNO.US	Vornado Realty Trust	20190620	67.41	67.88	67.265	67.52	692541	57.6448	up	up	correct
VNTR.US	Venator Materials PLC	20190620	5.36	5.37	5.2	5.25	529192	5.25	down	down	correct
VOC.US	VOC Energy Trust	20190620	4.57	4.92	4.5	4.85	75615	3.6682	up	down	incorrect
VOYA.US	Voya Financial Inc	20190620	54.51	54.93	53.9	54.87	901562	53.5351	up	down	incorrect
VPG.US	Vishay Precision Group Inc	20190620	38.97	39.59	38.74	39.18	47246	39.18	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190620	12.72	12.72	12.62	12.68	42043	11.293	down	down	correct
VRS.US	Verso Corporation	20190620	18.79	19.07	18.63	19.04	186148	14.3798	up	up	correct
VRT.US	Vertiv Holdings Co	20190620	10.11	10.12	10.11	10.11	1200	10.1007
VRTV.US	Veritiv Corporation	20190620	19.27	19.75	19.165	19.63	53543	19.63	up	up	correct
VSH.US	Vishay Intertechnology Inc	20190620	15.99	16.05	15.795	15.91	1293569	15.1324	down	down	correct
VST.US	Vistra Corp	20190620	24.11	24.25	23.9	24.19	3043416	22.5096	up	up	correct
VSTO.US	Vista Outdoor Inc	20190620	8.29	8.46	8.19	8.28	421402	8.28	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190620	11.21	11.21	11.14	11.16	207408	9.1477	down	up	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190620	13.36	13.4214	13.33	13.42	28131	12.0424	up	up	correct
VTOL.US	Bristow Group Inc	20190620	8.24	8.41	8.1612	8.29	49964	24.87	up	up	correct
VTR.US	Ventas Inc	20190620	70.45	73.74	70.35	71.76	7832093	63.6265	up	up	correct
VVI.US	Viad Corp	20190620	67.45	67.45	66.95	67.11	89528	66.6923	down	down	correct
VVR.US	Invesco Senior Income Trust	20190620	4.25	4.2901	4.25	4.29	706708	3.594	up	down	incorrect
VVV.US	Valvoline Inc	20190620	19.45	19.46	18.95	19.1	1326860	18.2567	down	down	correct
VZ.US	Verizon Communications Inc	20190620	57.9	57.95	56.93	57.34	15302828	51.4744	down	down	correct
W.US	Wayfair Inc	20190620	164.99	166.4	149.56	153.42	2465357	153.42	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190620	71.89	72.365	70.99	72.29	1240679	71.1535	up	up	correct
WAL.US	Western Alliance Bancorporation	20190620	43.3	43.48	42.19	43.08	687092	41.1047	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190620	25.84	25.92	25.7976	25.92	14858	22.5809	up	up	correct
WAT.US	Waters Corporation	20190620	212.45	214.54	210.42	211.83	604221	211.83	down	up	incorrect
WBK.US	Westpac Banking Corporation	20190620	19.8	19.8	19.64	19.69	154967	17.8922	down	down	correct
WBS.US	Webster Financial Corporation	20190620	46.65	46.73	45.05	46	513746	41.6979	down	down	correct
WBT.US	Welbilt Inc	20190620	15.66	15.99	15.6	15.82	666785	15.82	up	up	correct
WCC.US	WESCO International Inc	20190620	50.3	50.56	49.83	50.39	450267	50.39	up	up	correct
WCN.US	Waste Connections Inc	20190620	95.38	96.14	94.9	95.61	598518	93.8463	up	up	correct
WD.US	Walker & Dunlop Inc	20190620	54.74	54.99	53.95	54.24	82977	51.4048	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20190620	13.77	13.79	13.68	13.79	45920	11.9419	up	up	correct
WEC.US	WEC Energy Group Inc	20190620	85.11	85.66	84.63	85.39	1351268	79.6359	up	up	correct
WEI.US	Weidai Ltd	20190620	9.48	9.5	9.31	9.5	1190	9.5	up	down	incorrect
WELL.US	Welltower Inc	20190620	84.23	85.26	84.175	84.63	3496070	76.6561	up	up	correct
WES.US	Western Midstream Partners LP	20190620	29.12	29.25	28.81	28.97	876036	22.3996	down	down	correct
WEX.US	WEX Inc	20190620	210.12	211.3	206.035	206.65	290652	206.65	down	down	correct
WF.US	Woori Financial Group Inc	20190620	37.27	37.9521	36.96	37.39	20409	33.7314	up	up	correct
WFC.US	Wells Fargo & Company	20190620	45.85	45.99	45.235	45.86	19205212	42.6029	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190620	47.49	47.63	46.22	46.22	1200	44.8404	down	down	correct
WGO.US	Winnebago Industries Inc	20190620	40.99	42.08	39.67	39.93	1133092	39.1205	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20190620	56.91	57.42	56.6	56.96	896000	55.006	up	down	incorrect
WHD.US	Cactus Inc	20190620	30.59	31.85	30.59	31.44	473109	30.6167	up	down	incorrect
WHG.US	Westwood Holdings Group Inc	20190620	29.6	29.93	29.295	29.73	41734	24.6153	up	up	correct
WHR.US	Whirlpool Corporation	20190620	143.71	144.11	140.82	141.24	645093	131.0326	down	up	incorrect
WIA.US	Western Asset Inflation	20190620	11.34	11.41	11.34	11.41	11064	9.3335	up	up	correct
WIT.US	Wipro Limited	20190620	4.37	4.39	4.35	4.37	2347044	4.3448
WIW.US	Western Asset Inflation	20190620	11.06	11.13	11.06	11.13	61606	9.8276	up	up	correct
WK.US	Workiva Inc	20190620	57.75	58.69	57.35	57.9	439470	57.9	up	down	incorrect
WLK.US	Westlake Chemical Corporation	20190620	64.11	64.36	62.73	64.33	914207	61.8285	up	down	incorrect
WLKP.US	Westlake Chemical Partners LP	20190620	24.37	24.37	23.82	24.13	35449	19.6001	down	down	correct
WM.US	Waste Management Inc	20190620	114.82	116.29	114.72	116.06	2457314	111.0796	up	up	correct
WMB.US	The Williams Companies Inc	20190620	27.36	27.695	26.965	27.33	7851706	22.8801	down	up	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20190620	9.98	9.99	9.895	9.94	290860	8.1827	down	down	correct
WMK.US	Weis Markets Inc	20190620	36.99	37.37	36.4	36.42	76567	34.1213	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20190620	31.56	31.83	31.03	31.82	125298	31.3198	up	up	correct
WMT.US	Walmart Inc	20190620	109.82	110.49	109.28	110.32	5001543	105.8123	up	up	correct
WNC.US	Wabash National Corporation	20190620	15.3	15.45	15.18	15.32	264832	14.4108	up	up	correct
WNS.US	WNS (Holdings) Limited	20190620	59.65	59.65	58.76	58.79	231533	58.79	down	down	correct
WOLF.US	Wolfspeed Inc	20190620	58.96	59.13	57.06	57.85	971649	57.85	down	down	correct
WOR.US	Worthington Industries Inc	20190620	38.54	38.79	37.88	38.27	188895	36.0889	down	up	incorrect
WOW.US	WideOpenWest Inc	20190620	7.47	7.57	7.32	7.42	201481	7.42	down	down	correct
WPC.US	W. P. Carey Inc	20190620	85.8	86.26	85.47	86	1629916	74.4644	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190620	24.3	24.65	24.18	24.43	3470080	23.6954	up	up	correct
WPP.US	WPP plc	20190620	62.99	62.99	62.285	62.61	157752	55.3887	down	down	correct
WRB.US	W. R. Berkley Corporation	20190620	66.62	66.88	66.27	66.81	563720	63.6758	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20190620	28.44	28.67	28.28	28.28	791102	25.2722	down	down	correct
WRI.US	Weingarten Realty Investors	20190620	28.84	28.94	28.68	28.76	979558	25.3709	down	down	correct
WRK.US	WestRock Company	20190620	36.35	36.6	35.58	36.5	2030327	33.8989	up	up	correct
WSM.US	Williams	20190620	62.31	62.34	60.73	61.5	1313300	58.1932	down	down	correct
WSO.US	Watsco Inc	20190620	162.9	163.26	159.74	161.93	204808	148.6836	down	down	correct
WSR.US	Whitestone REIT	20190620	13.03	13.03	12.88	12.93	207449	10.9963	down	down	correct
WST.US	West Pharmaceutical Services Inc	20190620	122.95	123.18	121.62	122.22	158679	121.3078	down	up	incorrect
WTI.US	W&T Offshore Inc	20190620	4.86	4.9799	4.71	4.76	2845744	4.76	down	up	incorrect
WTM.US	White Mountains Insurance Group Ltd	20190620	1020	1028	1010.51	1023.01	34132	1020.895	up	down	incorrect
WTRG.US	Essential Utilities Inc	20190620	41.69	41.79	41.18	41.65	622557	39.4572	down	down	correct
WTRU.US	Aqua America Inc	20190620	57.88	57.88	57.12	57.57	47400	50.5984	down	up	incorrect
WTS.US	Watts Water Technologies Inc	20190620	91.02	91.15	89.43	90.9	188096	89.0074	down	up	incorrect
WTTR.US	Select Energy Services Inc	20190620	12.24	12.41	12.12	12.34	672376	12.34	up	up	correct
WU.US	The Western Union Company	20190620	19.87	19.94	19.655	19.89	7140220	18.0163	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20190620	77.66	78.29	74.02	75.37	1221558	73.6017	down	down	correct
WWW.US	Wolverine World Wide Inc	20190620	27	27.44	26.58	26.87	991353	25.9041	down	down	correct
WY.US	Weyerhaeuser Company	20190620	26.24	26.63	26.15	26.56	7183874	24.6541	up	up	correct
X.US	United States Steel Corporation	20190620	15.45	15.62	14.49	14.55	14850120	14.3189	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190620	9.59	9.59	9.34	9.35	55461	7.1094	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20190620	21.85	21.86	21.52	21.56	362974	20.1849	down	up	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20190620	4.38	4.3981	4.22	4.26	97616	3.7863	down	down	correct
XOM.US	Exxon Mobil Corporation	20190620	76.24	76.975	76.08	76.61	16229720	65.227	up	up	correct
XPO.US	XPO Logistics Inc	20190620	57.2733	58.8326	56.9335	57.6332	1364898	33.5467	up	up	correct
XPRO.US	Frank’s International NV	20190620	38.94	39.18	37.92	38.1	151917	38.1	down	down	correct
XYF.US	X Financial	20190620	4.07	4.07	4.02	4.03	16293	12.09	down	down	correct
XYL.US	Xylem Inc	20190620	82.68	83.33	81.62	83.3	1048515	80.9426	up	down	incorrect
Y.US	Alleghany Corporation	20190620	686.03	689.825	679.13	686.52	224157	671.8889	up	up	correct
YELP.US	Yelp Inc	20190620	33.18	33.29	32.82	33.14	1003719	33.14	down	down	correct
YETI.US	YETI Holdings Inc	20190620	28.69	28.85	28.08	28.25	955731	28.25	down	down	correct
YEXT.US	Yext Inc	20190620	20.85	20.94	20.31	20.36	716784	20.36	down	down	correct
YPF.US	YPF Sociedad Anónima	20190620	17.89	18.25	17.89	18.25	1444080	18.1094	up	down	incorrect
YRD.US	Yiren Digital Ltd	20190620	14.18	14.5	13.83	14.24	122555	14.24	up	down	incorrect
YUM.US	Yum! Brands Inc	20190620	109.8	110.69	109.73	110.62	1122569	105.9018	up	up	correct
YUMC.US	Yum China Holdings Inc	20190620	45.14	46.34	45.14	46.23	3673700	45.3832	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190620	119	120.14	116.13	119.71	1479319	117.3571	up	up	correct
ZEN.US	Zendesk Inc	20190620	91.42	93.185	91.17	92.66	1853327	92.66	up	up	correct
ZEPP.US	Zepp Health Corporation	20190620	10.03	10.28	9.9	10.06	223512	10.06	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20190620	35.77	36	35.25	35.66	78471	35.3373	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20190620	19.21	19.32	19.01	19.17	2298046	18.8044	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20190620	11.54	11.62	11.4804	11.56	72462	9.1639	up	up	correct
ZTS.US	Zoetis Inc	20190620	115.33	116.47	112.81	112.97	3083317	111.407	down	down	correct
ZUO.US	Zuora Inc	20190620	16.15	16.3	15.5	15.71	1536617	15.71	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20190620	29.69	29.69	29.15	29.4	631900	28.9364	down	up	incorrect
ZYME.US	Zymeworks Inc	20190620	19.31	20.48	19	20.05	2113145	20.05	up	up	correct