CollectAI

close-nyse_stocks

2019/06/25

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190625	73.19	73.63	72.41	72.51	1340355	71.1746	down	down	correct
AA.US	Alcoa Corporation	20190625	22.23	22.86	21.95	22.55	2568314	22.5009	up	up	correct
AAIC.US	PC	20190625	21.55	21.6379	21.28	21.5	6924	16.6003	down	up	incorrect
AAP.US	Advance Auto Parts Inc	20190625	152.94	156.22	151.92	154.5	1346793	150.8271	up	up	correct
AAT.US	American Assets Trust Inc	20190625	47.27	47.59	46.41	46.49	649256	43.1232	down	down	correct
AB.US	AllianceBernstein Holding L.P	20190625	29.33	29.33	28.76	28.81	84079	23.2221	down	down	correct
ABB.US	ABB Ltd	20190625	19.88	19.9	19.73	19.74	1417822	18.3783	down	up	incorrect
ABBV.US	AbbVie Inc	20190625	70.47	70.67	65.055	65.7	90131820	57.6712	down	down	correct
ABC.US	AmerisourceBergen Corporation	20190625	83.87	85.15	83.12	84.28	1699429	80.8011	up	up	correct
ABEV.US	Ambev S.A	20190625	4.77	4.82	4.7	4.75	23980080	4.32	down	down	correct
ABG.US	Asbury Automotive Group Inc	20190625	80.42	81.57	80.24	81.1	165625	81.1	up	up	correct
ABM.US	ABM Industries Incorporated	20190625	38.99	39.21	38.61	38.99	318219	37.1183
ABT.US	Abbott Laboratories	20190625	84.94	85.45	84.24	84.24	4915464	81.0405	down	down	correct
AC.US	Associated Capital Group Inc	20190625	35	35.8464	35	35.24	10890	34.607	up	down	incorrect
ACA.US	Arcosa Inc	20190625	36.19	36.54	35.61	35.9	372084	35.5081	down	down	correct
ACC.US	American Campus Communities Inc	20190625	46.65	46.92	46.12	46.14	475230	41.3203	down	down	correct
ACCO.US	ACCO Brands Corporation	20190625	7.38	7.38	7.25	7.32	773203	6.7188	down	down	correct
ACEL.US	WS	20190625	10.45	10.45	10.38	10.38	6750	8.971	down	up	incorrect
ACH.US	Aluminum Corporation of China Limited	20190625	8.76	8.89	8.59	8.6	81822	8.6	down	down	correct
ACM.US	AECOM	20190625	36.61	36.8	36.455	36.59	1342258	36.59	down	down	correct
ACN.US	Accenture plc	20190625	186.52	186.66	184.48	184.9	1863549	178.9878	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190625	14.98	15.09	14.88	14.88	182369	11.3485	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190625	23.31	23.33	22.94	22.95	26278	15.8955	down	down	correct
ADM.US	Archer	20190625	40.73	40.73	40.31	40.42	3108305	37.5091	down	down	correct
ADNT.US	Adient plc	20190625	22.01	22.23	21.71	22.21	1001600	22.21	up	down	incorrect
ADT.US	ADT Inc	20190625	6.12	6.12	5.84	5.87	2035931	5.1782	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20190625	15.47	15.516	15.235	15.26	192740	11.3872	down	down	correct
AEE.US	Ameren Corporation	20190625	77.05	77.05	76.45	76.58	996672	71.748	down	down	correct
AEG.US	Aegon N.V	20190625	4.87	4.88	4.83	4.83	644117	4.352	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20190625	52.5	52.5	50.155	51.27	3289462	49.0672	down	up	incorrect
AENZ.US	Aenza S.A.A	20190625	3.13	3.26	3.1	3.26	45826	3.26	up	up	correct
AEO.US	American Eagle Outfitters Inc	20190625	17.79	17.79	17.115	17.17	3790919	15.8555	down	down	correct
AER.US	AerCap Holdings N.V	20190625	50.47	50.64	49.9067	50.27	461249	50.27	down	down	correct
AES.US	The AES Corporation	20190625	16.67	16.745	16.525	16.65	4843561	15.4624	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190625	13.41	13.41	13.37	13.37	42120	12.4528	down	down	correct
AFG.US	American Financial Group Inc	20190625	102.34	103	102.12	102.44	403002	77.0441	up	up	correct
AFGB.US	American Financial Group Inc	20190625	26.26	26.26	26.2	26.24	5161	23.5429	down	down	correct
AFI.US	Armstrong Flooring Inc	20190625	9.93	10.04	9.73	9.89	522738	9.89	down	down	correct
AFL.US	Aflac Incorporated	20190625	55.1	55.36	54.87	54.95	2674479	51.6492	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190625	14.88	14.88	14.78	14.81	55256	12.3744	down	down	correct
AG.US	First Majestic Silver Corp	20190625	8	8.13	7.68	7.9	7085656	7.8911	down	down	correct
AGCO.US	AGCO Corporation	20190625	77.4	77.4	76.38	76.82	722004	73.4085	down	up	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190625	9.52	9.56	9.47	9.49	89808	7.8861	down	down	correct
AGI.US	Alamos Gold Inc	20190625	6.24	6.27	5.965	6.16	4730613	6.0047	down	down	correct
AGO.US	Assured Guaranty Ltd	20190625	42.76	42.94	42.33	42.36	724214	40.1456	down	down	correct
AGR.US	Avangrid Inc	20190625	51.61	51.78	51.14	51.17	238356	46.7988	down	down	correct
AGRO.US	Adecoagro S.A	20190625	6.92	6.97	6.89	6.9	114342	6.9	down	down	correct
AGS.US	PlayAGS Inc	20190625	18.51	19.28	18.45	18.72	406540	18.72	up	up	correct
AGX.US	Argan Inc	20190625	39.5	39.532	38.66	38.69	118393	34.9868	down	down	correct
AHH.US	PA	20190625	26.3	26.41	26.13	26.13	19320	22.3486	down	up	incorrect
AHT.US	PI	20190625	22.15	22.3546	22.15	22.33	6337	19.6779	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190625	24.5	24.5	24.31	24.41	10668	20.5078	down	up	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20190625	14.77	14.78	14.68	14.69	36866	12.1889	down	down	correct
AIG.US	PA	20190625	26.08	26.08	25.91	25.99	66644	22.7201	down	down	correct
AIN.US	Albany International Corp	20190625	80.29	81.08	79.765	80.39	342751	78.055	up	up	correct
AIR.US	AAR Corp	20190625	34.75	35.35	34.48	35.17	260714	34.8513	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190625	58.62	59.75	58.19	58.86	216018	56.2455	up	up	correct
AIV.US	Apartment Investment and Management Company	20190625	5.5116	5.5503	5.4384	5.4449	694025	4.96	down	up	incorrect
AIW.US	Arlington Asset Investment Corp	20190625	24.48	24.6	24.4037	24.49	9455	21.3066	up	up	correct
AIZ.US	Assurant Inc	20190625	105.72	106.49	105.25	106.01	662327	101.4692	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20190625	86.88	87.09	86.14	86.2	873506	82.8301	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190625	42.74	43.21	42.68	42.9	380691	38.6575	up	down	incorrect
AJX.US	Great Ajax Corp	20190625	13.37	13.56	13.32	13.5	137334	11.1378	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190625	25.72	25.72	25.68	25.68	9280	21.326	down	down	correct
AKO.US	B	20190625	21.57	21.9	21.54	21.84	1730	19.3105	up	up	correct
AKR.US	Acadia Realty Trust	20190625	28.06	28.32	27.7	27.7	360109	25.7013	down	up	incorrect
AL.US	PA	20190625	26.6	26.6	26.3	26.45	30055	22.7611	down	down	correct
ALB.US	Albemarle Corporation	20190625	68.15	68.43	67.52	67.79	1372717	65.4066	down	down	correct
ALC.US	Alcon AG	20190625	59	59.43	58.69	58.96	1184161	58.7891	down	down	correct
ALE.US	ALLETE Inc	20190625	84.47	84.75	84.045	84.27	264000	76.8128	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20190625	22.68	22.86	22.445	22.47	229145	20.9776	down	down	correct
ALG.US	Alamo Group Inc	20190625	98.68	99.43	97.81	98.69	88767	97.6245	up	up	correct
ALIN.US	PE	20190625	16.901	17.25	16.75	17.2373	13036	13.7972	up	up	correct
ALK.US	Alaska Air Group Inc	20190625	62.37	63.2	61.65	61.94	1388330	60.9291	down	down	correct
ALL.US	The Allstate Corporation	20190625	102.3	102.44	101.61	101.61	1890210	95.9756	down	down	correct
ALLE.US	Allegion plc	20190625	108.15	108.41	107.35	107.57	582770	104.5975	down	down	correct
ALLY.US	PA	20190625	26.39	26.43	26.39	26.4	150808	26.4	up	down	incorrect
ALN.US	American Lorain Corporation	20190625	0.08	0.08	0.075	0.08	34000	0.08
ALP.US	PQ	20190625	25.59	25.59	25.3	25.3	7436	22.4964	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20190625	45.6	45.91	45.45	45.67	949200	43.6852	up	up	correct
ALV.US	Autoliv Inc	20190625	67.55	68.33	67.5	67.57	420844	64.3404	up	up	correct
ALX.US	Alexander's Inc	20190625	373.95	377.545	373	373.2	8911	318.7597	down	up	incorrect
AM.US	Antero Midstream Corporation	20190625	11.25	11.28	10.78	11	9693712	7.3458	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190625	16.76	17.03	16.51	16.9	340705	16.9	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190625	10.01	10.03	9.42	9.48	3662950	9.0456	down	down	correct
AMCR.US	Amcor plc	20190625	11.22	11.5	11.15	11.46	12362000	10.296	up	up	correct
AME.US	AMETEK Inc	20190625	88.11	88.14	87.485	87.56	573934	86.1047	down	down	correct
AMG.US	Affiliated Managers Group Inc	20190625	88.14	88.9157	87.17	88.51	388226	87.4404	up	up	correct
AMH.US	PH	20190625	25.99	26.185	25.99	26.0666	7889	22.542	up	up	correct
AMN.US	AMN Healthcare Services Inc	20190625	53.22	53.24	52.45	52.88	322049	52.88	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20190625	15.21	15.35	15.19	15.19	1103	14.0893	down	down	correct
AMP.US	Ameriprise Financial Inc	20190625	147.6	147.7099	143.24	143.7	1096054	135.7061	down	down	correct
AMPY.US	Amplify Energy Corp	20190625	5.73	5.77	5.59	5.66	208977	5.66	down	up	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20190625	53	53.05	49.615	49.86	389384	49.86	down	down	correct
AMRC.US	Ameresco Inc	20190625	14.32	14.47	14.22	14.26	97092	14.26	down	up	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20190625	6.47	6.73	6.23	6.59	2617846	6.59	up	up	correct
AMT.US	American Tower Corporation (REIT)	20190625	215.04	215.41	210.69	210.81	1542655	201.0849	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20190625	15.27	15.465	15.09	15.12	2587506	14.0334	down	down	correct
AN.US	AutoNation Inc	20190625	41.67	41.7	40.42	40.5	736538	40.5	down	down	correct
ANET.US	Arista Networks Inc	20190625	251.71	251.9	245.41	246.38	2298848	61.595	down	down	correct
ANF.US	Abercrombie & Fitch Co	20190625	16.19	16.22	15.25	15.36	3591536	14.7563	down	down	correct
ANH.US	PC	20190625	25.6	25.6042	25.5	25.52	9931	21.8918	down	down	correct
ANTM.US	Anthem Inc	20190625	289.98	291.35	284.07	285.18	1750131	276.3458	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190625	8.25	8.25	8.18	8.21	285339	6.7864	down	down	correct
AON.US	Aon plc	20190625	193.4	194.51	193.09	193.25	737732	189.119	down	up	incorrect
AOS.US	A. O. Smith Corporation	20190625	45.84	46.24	45.72	46.09	1023399	43.9556	up	up	correct
AP.US	Ampco	20190625	4.1	4.115	3.93	3.98	14090	3.98	down	up	incorrect
APAM.US	Artisan Partners Asset Management Inc	20190625	26.63	26.77	26.09	26.11	311966	20.9373	down	down	correct
APD.US	Air Products and Chemicals Inc	20190625	224.2	225.35	223.58	224.7	926282	213.0174	up	up	correct
APH.US	Amphenol Corporation	20190625	95.13	95.65	94.78	94.79	1699716	46.2633	down	up	incorrect
APLE.US	Apple Hospitality REIT Inc	20190625	15.72	15.9	15.7	15.7	1762687	14.7889	down	down	correct
APO.US	PB	20190625	25.68	25.87	25.65	25.72	48819	22.1675	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190625	6.61	6.87	6.46	6.68	337884	6.68	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20190625	14.74	14.83	14.41	14.5	263103	11.8725	down	up	incorrect
AQN.US	Algonquin Power & Utilities Corp	20190625	12.46	12.48	12.365	12.39	284146	11.1207	down	down	correct
AQNA.US	AQNA	20190625	26.72	26.8057	26.64	26.65	13361	22.7284	down	down	correct
AQNB.US	AQNB	20190625	25.61	25.67	25.57	25.57	57500	22.1838	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20190625	13.08	13.25	12.8	12.86	340312	12.86	down	down	correct
AR.US	Antero Resources Corporation	20190625	5.38	5.52	5.2	5.4	15291270	5.4	up	up	correct
ARC.US	ARC Document Solutions Inc	20190625	2.06	2.06	2	2.05	66393	1.945	down	down	correct
ARCH.US	Arch Resources Inc	20190625	91.98	91.98	88.67	88.78	184312	86.5702	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20190625	7.16	7.16	7.01	7.08	231005	6.6411	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190625	15.09	15.09	15.01	15.02	41415	12.121	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20190625	145.92	146.38	141.89	142.17	1279314	133.2013	down	down	correct
ARES.US	Ares Management Corporation	20190625	27	27.04	25.72	25.81	1763125	23.5929	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190625	25.52	25.52	25.5011	25.52	5749	21.7844
ARGO.US	Argo Group International Holdings Ltd	20190625	73.85	76.01	73.55	75.49	286829	70.864	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190625	18.73	18.82	18.63	18.64	981980	13.9026	down	down	correct
ARL.US	American Realty Investors Inc	20190625	13.35	13.37	13.13	13.37	1565	13.37	up	up	correct
ARLO.US	Arlo Technologies Inc	20190625	3.95	4.075	3.91	4.01	835158	4.01	up	up	correct
ARMK.US	Aramark	20190625	34.39	34.695	34.31	34.31	1310006	33.2082	down	down	correct
AROC.US	Archrock Inc	20190625	9.56	9.86	9.47	9.76	1026670	8.1127	up	up	correct
ARW.US	Arrow Electronics Inc	20190625	69.5	70.07	69.1201	69.87	591180	69.87	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190625	11.61	11.65	11.21	11.39	127201	11.357	down	down	correct
ASC.US	Ardmore Shipping Corporation	20190625	6.32	6.81	6.24	6.72	315870	6.665	up	up	correct
ASG.US	Liberty All	20190625	5.81	5.82	5.66	5.68	133104	4.4646	down	down	correct
ASGN.US	ASGN Incorporated	20190625	56.62	57.22	55.93	56.5	221013	56.5	down	up	incorrect
ASH.US	Ashland Global Holdings Inc	20190625	78.37	78.555	77.96	78.31	436159	75.5969	down	down	correct
ASIX.US	AdvanSix Inc	20190625	24.89	24.89	24.555	24.62	87687	24.556	down	down	correct
ASPN.US	Aspen Aerogels Inc	20190625	6.31	6.31	6.17	6.28	48744	6.28	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190625	170.23	170.35	168.52	169.65	126020	165.9205	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190625	3.95	3.98	3.82	3.83	254381	3.4662	down	down	correct
ATCO.US	PI	20190625	24.989	25	24.88	24.92	24704	20.3605	down	down	correct
ATEN.US	A10 Networks Inc	20190625	6.76	6.79	6.665	6.68	398902	6.6598	down	down	correct
ATGE.US	Adtalem Global Education Inc	20190625	44.13	45.06	43.83	44.86	454686	44.86	up	up	correct
ATHM.US	Autohome Inc	20190625	88.58	88.98	81.575	81.84	1420573	80.3889	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20190625	24.19	24.61	24.087	24.12	995870	24.12	down	down	correct
ATKR.US	Atkore Inc	20190625	25.45	25.71	25.29	25.47	252344	25.47	up	up	correct
ATO.US	Atmos Energy Corporation	20190625	107.32	108.46	107.11	107.93	814249	102.4401	up	up	correct
ATR.US	AptarGroup Inc	20190625	119	121.79	118.88	121.06	300711	117.5617	up	down	incorrect
ATTO.US	Atento S.A	20190625	2.36	2.42	2.35	2.35	153671	11.8137	down	down	correct
ATUS.US	Altice USA Inc	20190625	23.27	23.66	23.14	23.5	4839404	23.5	up	up	correct
AU.US	AngloGold Ashanti Limited	20190625	17.69	17.92	16.77	17.28	5953283	16.7418	down	down	correct
AUD.US	Audacy Inc	20190625	5.95	5.95	5.82	5.88	489483	5.7713	down	down	correct
AUST.US	Austin Gold Corp.	20190625	17.36	17.41	17.35	17.35	5838	17.35	down	up	incorrect
AUY.US	Yamana Gold Inc	20190625	2.56	2.57	2.4	2.47	19907010	2.3683	down	down	correct
AVA.US	Avista Corporation	20190625	44.82	44.94	44.665	44.8	496034	40.626	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190625	7.82	8	7.8	7.88	139301	6.8842	up	up	correct
AVB.US	AvalonBay Communities Inc	20190625	208.49	209.25	204.33	204.41	623392	188.8363	down	down	correct
AVD.US	American Vanguard Corporation	20190625	14.59	14.86	14.51	14.78	118354	14.6123	up	up	correct
AVK.US	Advent Convertible and Income Fund	20190625	14.9	14.9	14.7562	14.83	55408	11.3898	down	down	correct
AVLR.US	Avalara Inc	20190625	70.38	71.58	68.35	68.61	993793	67.9642	down	down	correct
AVNS.US	Avanos Medical Inc	20190625	42.36	43.67	42.16	43.09	269581	43.09	up	up	correct
AVNT.US	Avient Corporation	20190625	29.04	29.41	28.76	29.25	423888	27.5351	up	up	correct
AVTR.US	PA	20190625	19	19	18.56	18.7	2144854	12.6667	down	down	correct
AVY.US	Avery Dennison Corporation	20190625	111.97	112.41	111.29	111.93	489722	107.3721	down	down	correct
AVYA.US	Avaya Holdings Corp	20190625	12.02	12.11	11.39	11.41	1944881	11.41	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20190625	11.83	11.84	11.7	11.71	178155	9.8715	down	down	correct
AWI.US	Armstrong World Industries Inc	20190625	97.58	97.79	96.55	96.86	277200	94.6211	down	down	correct
AWK.US	American Water Works Company Inc	20190625	118.18	118.72	116.94	117.18	902258	112.7827	down	up	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20190625	6.23	6.24	6.13	6.15	413285	4.9813	down	down	correct
AWR.US	American States Water Company	20190625	74.44	75.19	74.018	74.32	246563	71.4336	down	down	correct
AX.US	Axos Financial Inc	20190625	25.73	26.1	25.11	25.78	434998	25.78	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190625	11.77	11.8301	11.66	11.8	723926	11.8	up	up	correct
AXP.US	American Express Company	20190625	124.27	124.57	123.04	123.16	2387772	118.7784	down	up	incorrect
AXR.US	AMREP Corporation	20190625	5.75	5.8347	5.75	5.83	1081	5.83	up	up	correct
AXS.US	PE	20190625	25.2	25.29	25.16	25.253	90681	22.0048	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190625	30.17	30.695	30.02	30.64	2907300	30.64	up	up	correct
AYI.US	Acuity Brands Inc	20190625	135.45	135.8	133.41	133.63	264018	132.2176	down	down	correct
AYX.US	Alteryx Inc	20190625	106.5	107.1293	103.37	104.12	910702	104.12	down	down	correct
AZO.US	AutoZone Inc	20190625	1109.18	1109.4	1096.36	1097.83	261848	1097.83	down	down	correct
AZRE.US	Azure Power Global Limited	20190625	10.49	10.725	10.33	10.715	19192	10.715	up	up	correct
AZUL.US	Azul S.A	20190625	33.93	33.93	32.71	32.98	669851	32.98	down	up	incorrect
AZZ.US	AZZ Inc	20190625	43.56	44.01	43.08	43.09	161821	41.3393	down	down	correct
B.US	Barnes Group Inc	20190625	53.77	54.205	53.46	53.72	238236	51.922	down	up	incorrect
BA.US	The Boeing Company	20190625	374.75	375.25	368.03	369.32	3005403	362.742	down	down	correct
BABA.US	Alibaba Group Holding Limited	20190625	167.04	167.34	164.62	165.8	20447750	165.8	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190625	14.31	14.35	14.23	14.23	17888	13.0873	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190625	66.19	66.69	66.04	66.12	809960	63.5518	down	up	incorrect
BAK.US	Braskem S.A	20190625	18.84	18.89	18.33	18.48	223629	15.751	down	down	correct
BALY.US	Bally's Corporation	20190625	30.8	30.93	30.3	30.38	1111623	30.38	down	down	correct
BAM.US	Brookfield Asset Management Inc	20190625	47.8892	47.8892	47.2637	47.3233	1779243	30.6425	down	down	correct
BANC.US	PE	20190625	26.4	26.4	26.23	26.3	6363	22.1933	down	down	correct
BAP.US	Credicorp Ltd	20190625	226.66	230.91	226.3	227.06	804484	200.2318	up	up	correct
BAX.US	Baxter International Inc	20190625	82	82.66	81.67	81.73	1900794	79.2811	down	down	correct
BB.US	BlackBerry Limited	20190625	8.48	8.5	8.26	8.29	6918238	8.29	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20190625	10.99	11.2	10.99	11.19	381605	11.19	up	up	correct
BBD.US	Banco Bradesco S.A	20190625	8.1653	8.2107	7.9504	8.0248	25570021	6.9873	down	up	incorrect
BBDC.US	Barings BDC Inc	20190625	9.91	10.02	9.86	9.98	174836	8.3225	up	up	correct
BBDO.US	Banco Bradesco S.A	20190625	8.74	8.74	8.5	8.545	3357	7.5617	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20190625	14.88	14.88	14.79	14.79	11067	13.5651	down	down	correct
BBL.US	BHP Group	20190625	50.79	50.85	50.18	50.22	907504	41.476	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190625	23.35	23.46	23.31	23.36	142308	20.3583	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190625	39.1	39.1	38.43	38.43	42348	37.8111	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190625	5.53	5.55	5.5	5.52	2898881	4.9656	down	down	correct
BBW.US	Build	20190625	5.43	5.69	5.31	5.34	414438	5.0287	down	down	correct
BBWI.US	Bath Body Works Inc	20190625	19.7439	19.9621	19.2671	19.3641	4588490	18.1904	down	down	correct
BBY.US	Best Buy Co. Inc	20190625	67.53	68	66.255	66.39	1963908	62.1957	down	up	incorrect
BC.US	PC	20190625	26.21	26.21	26.1	26.1	16013	22.7889	down	up	incorrect
BCC.US	Boise Cascade Company	20190625	24.84	25.69	24.62	25.55	463346	21.7563	up	up	correct
BCE.US	BCE Inc	20190625	45.64	45.8	45.3997	45.52	591970	39.5328	down	down	correct
BCH.US	Banco de Chile	20190625	29.79	30	29.62	29.62	84658	27.3268	down	down	correct
BCO.US	The Brink's Company	20190625	79.95	81.24	79.33	79.44	359545	77.355	down	down	correct
BCS.US	Barclays PLC	20190625	7.47	7.48	7.41	7.44	2007247	6.9006	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190625	8.01	8.04	7.96	7.98	200731	6.8502	down	up	incorrect
BDC.US	Belden Inc	20190625	58.56	60.42	58.44	59.51	569045	58.8542	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190625	8.73	8.7401	8.6	8.6	550785	6.9185	down	down	correct
BDN.US	Brandywine Realty Trust	20190625	14.91	14.97	14.68	14.68	1249479	12.6006	down	down	correct
BDX.US	Becton Dickinson and Company	20190625	250	252.41	247.96	248.22	1358457	240.1507	down	down	correct
BE.US	Bloom Energy Corporation	20190625	11.52	11.8	11.26	11.53	1394300	11.53	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190625	9.98	10.3	9.98	10.06	47049	6.4929	up	down	incorrect
BEN.US	Franklin Resources Inc	20190625	34.4	34.41	33.78	33.78	2930211	30.3377	down	down	correct
BERY.US	Berry Global Group Inc	20190625	50.67	51.41	50.5	51.36	791688	51.36	up	up	correct
BEST.US	BEST Inc	20190625	5.44	5.45	5.32	5.34	779200	5.34	down	down	correct
BF.US	B	20190625	55.42	56.2	55.3386	55.71	1247896	54.8646	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190625	149.82	150.47	148.32	148.82	299900	148.82	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20190625	13.84	13.86	13.83	13.84	60482	12.3041
BFS.US	Saul Centers Inc	20190625	54.1	54.92	53.73	53.81	39346	47.0426	down	up	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20190625	13.25	13.26	13.19	13.2	50345	12.0383	down	down	correct
BG.US	Bunge Limited	20190625	57.41	57.48	55.75	55.88	1934700	51.312	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190625	17.89	17.8958	17.71	17.77	60504	14.0996	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190625	9.3	9.3935	9.26	9.28	47632	2.2906	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190625	11.58	11.65	11.4901	11.51	119430	9.6254	down	up	incorrect
BGS.US	B&G Foods Inc	20190625	21.54	22.46	21.2373	21.74	1753952	17.8045	up	up	correct
BGSF.US	BGSF Inc	20190625	18.42	18.43	17.97	18.15	60670	16.4689	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20190625	12.31	12.35	12.27	12.28	45735	10.3392	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190625	5.51	5.52	5.49	5.5	125086	4.6444	down	up	incorrect
BH.US	Biglari Holdings Inc	20190625	103.09	103.86	97.4407	103.84	25883	103.84	up	down	incorrect
BHC.US	Bausch Health Companies Inc	20190625	24.27	25.32	24.07	24.38	7709288	24.38	up	up	correct
BHE.US	Benchmark Electronics Inc	20190625	24.19	24.47	24.11	24.15	355093	22.6757	down	down	correct
BHK.US	BlackRock Core Bond Trust	20190625	13.9	13.96	13.89	13.89	186268	12.1357	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190625	29.67	29.955	29.37	29.78	396437	27.4244	up	up	correct
BHP.US	BHP Group	20190625	57.67	57.9	57.055	57.08	1619345	48.2319	down	down	correct
BHR.US	PD	20190625	9.59	9.76	9.5	9.56	196488	2.5166	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190625	17.0615	17.0615	17.0615	17.0615	226	15.7153
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190625	40.34	41.33	39.6	39.79	1081335	39.79	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20190625	11.1	11.13	11.03	11.03	96437	10.0793	down	down	correct
BIG.US	Big Lots Inc	20190625	27.36	28.05	27.05	27.78	1117917	25.2815	up	down	incorrect
BIO.US	Bio	20190625	300.91	303.79	300.51	301.47	94391	301.47	up	up	correct
BIT.US	BlackRock Multi	20190625	17.27	17.39	17.12	17.14	149757	13.7397	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190625	25.24	25.6	24.97	25.51	2319325	25.51	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20190625	43.08	43.53	42.66	43.43	5941385	40.4012	up	down	incorrect
BKD.US	Brookdale Senior Living Inc	20190625	6.55	6.95	6.46	6.91	2526961	6.91	up	up	correct
BKE.US	The Buckle Inc	20190625	16.87	16.94	16.57	16.79	514309	12.0255	down	down	correct
BKH.US	Black Hills Corporation	20190625	81.58	82.0058	80.48	80.64	342921	74.282	down	down	correct
BKI.US	Black Knight Inc	20190625	60.79	60.79	60.01	60.36	758215	60.36	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190625	14.83	14.85	14.81	14.82	15599	13.2181	down	down	correct
BKT.US	BlackRock Income Trust Inc	20190625	6.07	6.07	6.04	6.05	51967	5.1607	down	down	correct
BKU.US	BankUnited Inc	20190625	32.69	33.22	32.36	33.08	751914	30.6742	up	down	incorrect
BLD.US	TopBuild Corp	20190625	79.09	79.54	77.25	78.11	430448	78.11	down	down	correct
BLDR.US	Builders FirstSource Inc	20190625	15.43	15.5	15.15	15.42	1340262	15.42	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20190625	14.62	14.63	14.59	14.5988	17121	12.9544	down	down	correct
BLK.US	BlackRock Inc	20190625	463.03	463.04	455.99	458.36	454082	431.8576	down	down	correct
BLL.US	Ball Corporation	20190625	67.52	68.2	67.295	68.06	2402021	66.7439	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190625	15.01	15.04	14.9	14.9	54689	12.3783	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190625	20.24	20.42	20.17	20.36	120917	16.9724	up	up	correct
BMA.US	Banco Macro S.A	20190625	67.35	69.67	66.96	69.33	472555	69.33	up	down	incorrect
BME.US	BlackRock Health Sciences Trust	20190625	38.7	38.75	38.4	38.54	41681	33.515	down	up	incorrect
BMI.US	Badger Meter Inc	20190625	58.15	58.71	57.9639	58.31	111617	56.947	up	up	correct
BML.US	PL	20190625	21.81	21.81	21.75	21.75	13693	19.5591	down	down	correct
BMO.US	Bank of Montreal	20190625	75.64	75.8	75.07	75.14	306212	67.1552	down	down	correct
BMY.US	Bristol	20190625	45.81	46.56	45.65	45.77	24456740	42.3039	down	down	correct
BNED.US	Barnes & Noble Education Inc	20190625	3.11	3.28	3.101	3.14	950918	3.14	up	up	correct
BNS.US	The Bank of Nova Scotia	20190625	54.49	54.49	54.08	54.14	485304	47.3961	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20190625	13.49	13.56	13.47	13.48	16277	12.0477	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190625	10.6	10.6	10.48	10.52	198504	8.9948	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20190625	35.16	35.24	33.9	34.23	775031	34.23	down	down	correct
BOX.US	Box Inc	20190625	17.87	17.97	17.52	17.61	2211249	17.61	down	down	correct
BP.US	BP p.l.c	20190625	42.25	42.25	41.83	41.86	2949479	35.7322	down	up	incorrect
BPMP.US	BP Midstream Partners LP	20190625	15.47	15.47	15.21	15.24	62312	11.7003	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190625	14.91	15.24	14.9	15.05	152498	13.0405	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20190625	128.85	129.2999	127.75	128.06	605965	122.8031	down	down	correct
BRC.US	Brady Corporation	20190625	48.11	48.18	47.455	47.58	209016	45.5369	down	down	correct
BRFS.US	BRF S.A	20190625	7.52	7.5301	7.4	7.44	3264808	7.44	down	down	correct
BRK.US	B	20190625	207.41	208.48	206.8001	208.07	3727362	208.07	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20190625	10.32	10.32	10.32	10.32	89	8.8207
BRO.US	Brown & Brown Inc	20190625	33.27	33.37	33.15	33.17	713278	32.5189	down	down	correct
BRSP.US	Brightspire Capital Inc	20190625	15.55	15.69	15.475	15.52	250900	13.4483	down	down	correct
BRT.US	BRT Apartments Corp	20190625	12.751	12.8899	12.51	12.81	31785	10.9697	up	up	correct
BRW.US	Voya Prime Rate Trust	20190625	4.78	4.79	4.755	4.76	454487	4.3505	down	down	correct
BRX.US	Brixmor Property Group Inc	20190625	18.18	18.35	18.08	18.11	2720200	16.0135	down	up	incorrect
BSA.US	BrightSphere Investment Group plc	20190625	24.31	24.3999	24.2525	24.3604	8695	21.2865	up	down	incorrect
BSAC.US	Banco Santander	20190625	29.34	29.6	29.31	29.52	315764	26.9255	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20190625	11.6378	11.6767	11.3459	11.3751	490684	9.7354	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20190625	10.83	10.93	10.75	10.89	457189	10.3749	up	up	correct
BSM.US	Black Stone Minerals L.P	20190625	15.34	15.46	15.16	15.17	225221	12.2331	down	up	incorrect
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190625	7.52	7.56	7.48	7.53	1518309	7.1014	up	up	correct
BST.US	BlackRock Science and Technology Trust	20190625	32.15	32.25	31.15	31.31	269050	25.5541	down	down	correct
BTA.US	BlackRock Long	20190625	12.46	12.59	12.39	12.47	35225	11.0521	up	up	correct
BTCM.US	BIT Mining Limited	20190625	11	11	10.19	10.24	10428	10.24	down	down	correct
BTI.US	British American Tobacco p.l.c	20190625	35.65	35.88	35.585	35.77	1019199	29.0299	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20190625	31.22	31.22	30.808	30.91	60970	26.0611	down	up	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190625	23	23.04	22.98	22.98	86600	21.3027	down	down	correct
BTU.US	Peabody Energy Corporation	20190625	23.86	23.86	22.78	22.8	681087	22.4265	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190625	12.93	12.93	12.87	12.92	295076	10.8688	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190625	22.08	22.08	21.87	21.87	43688	18.6849	down	down	correct
BUR.US	Burford Capital Limited	20190625	20.1188	20.2	20.1188	20.2	1120	19.8762	up	down	incorrect
BURL.US	Burlington Stores Inc	20190625	174.6	178.74	173.86	174.29	1020300	174.29	down	up	incorrect
BV.US	BrightView Holdings Inc	20190625	18.46	18.597	18.265	18.43	144500	18.43	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190625	23	23.55	22.8	23.2	35500	22.9574	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190625	17.24	17.71	16.6	16.78	1220830	16.7495	down	down	correct
BWA.US	BorgWarner Inc	20190625	41.87	41.96	41.41	41.49	1162846	39.7289	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190625	11.68	11.71	11.65	11.69	45799	9.8029	up	down	incorrect
BWXT.US	BWX Technologies Inc	20190625	50.98	51.41	50.56	51.25	706500	49.5186	up	up	correct
BX.US	The Blackstone Group Inc	20190625	44.25	44.862	44.06	44.19	3757014	40.4302	down	up	incorrect
BXC.US	BlueLinx Holdings Inc	20190625	19.24	19.295	18.86	19.13	141260	19.13	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190625	36.16	36.21	35.8	35.84	1374134	28.9128	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20190625	13.09	13.14	12.98	12.98	140305	11.2541	down	down	correct
BXP.US	Boston Properties Inc	20190625	133.96	134.33	130.72	130.8	584826	119.2166	down	down	correct
BY.US	Byline Bancorp Inc	20190625	18.35	18.49	18.25	18.34	111702	17.8949	down	down	correct
BYD.US	Boyd Gaming Corporation	20190625	27.38	27.49	26.42	26.59	1104242	26.4541	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190625	13.73	13.73	13.64	13.65	41063	12.2439	down	down	correct
BZH.US	Beazer Homes USA Inc	20190625	9.58	9.63	9.13	9.25	708284	9.25	down	up	incorrect
C.US	PN	20190625	27.65	27.78	27.61	27.74	133186	27.74	up	up	correct
CAAP.US	Corporación América Airports S.A	20190625	8.09	8.22	7.96	7.96	259242	7.96	down	down	correct
CABO.US	Cable One Inc	20190625	1139.79	1147.335	1125.39	1129.56	88205	1114.0644	down	up	incorrect
CACI.US	CACI International Inc	20190625	202.35	205.02	201.87	203.32	388681	203.32	up	up	correct
CAE.US	CAE Inc	20190625	26.21	26.7	26.16	26.64	431214	26.3701	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190625	21.25	21.3	21.1	21.16	47682	17.2925	down	down	correct
CAG.US	Conagra Brands Inc	20190625	28.18	29.15	28	28.89	6614632	26.7979	up	up	correct
CAH.US	Cardinal Health Inc	20190625	45.21	46.12	44.83	45.75	2753086	41.6056	up	down	incorrect
CAI.US	PB	20190625	25.41	25.5	25.26	25.5	2570	20.8217	up	up	correct
CAJ.US	Canon Inc	20190625	30.1	30.12	29.89	29.91	122562	26.864	down	down	correct
CAL.US	Caleres Inc	20190625	18.73	19.12	18.62	18.8	1539890	17.8154	up	down	incorrect
CALX.US	Calix Inc	20190625	6.54	6.65	6.5	6.56	261288	6.56	up	up	correct
CANG.US	Cango Inc	20190625	6.57	6.76	6.55	6.59	1958	5.6549	up	down	incorrect
CAPL.US	CrossAmerica Partners LP	20190625	15.82	15.9245	15.57	15.68	18038	11.6504	down	down	correct
CARS.US	Cars.com Inc	20190625	20.96	21.04	19.29	19.42	1222642	19.42	down	down	correct
CAT.US	Caterpillar Inc	20190625	134.58	134.91	132.63	133.71	3751778	125.8801	down	down	correct
CATO.US	The Cato Corporation	20190625	12.51	12.63	12.06	12.06	323747	11.0316	down	down	correct
CB.US	Chubb Limited	20190625	150.5	151.34	149.95	150.94	1637279	143.2004	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190625	22.68	22.78	22.25	22.27	553470	20.8366	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190625	9.144	9.16	9.04	9.07	65471	7.5588	down	down	correct
CBL.US	PE	20190625	8.24	8.24	7.64	7.67	25060	7.67	down	down	correct
CBRE.US	CBRE Group Inc	20190625	50.93	50.93	50.02	50.04	1432885	50.04	down	down	correct
CBT.US	Cabot Corporation	20190625	45.59	45.97	45.09	45.49	252595	42.1272	down	up	incorrect
CBU.US	Community Bank System Inc	20190625	63.76	64.15	63.07	63.91	182567	59.9513	up	up	correct
CBX.US	NYSE LISTED TEST	20190625	1.01	1.01	1.01	1.01	0	1.01
CBZ.US	CBIZ Inc	20190625	19.85	19.85	19.57	19.62	127571	19.62	down	down	correct
CC.US	The Chemours Company	20190625	24.02	24.68	23.9	24.5	1554472	21.5616	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20190625	135.48	135.84	133.19	133.25	1936921	123.2991	down	down	correct
CCJ.US	Cameco Corporation	20190625	10.57	10.57	10.4001	10.41	1501212	10.2537	down	up	incorrect
CCK.US	Crown Holdings Inc	20190625	59.3	60	58.97	59.5	759410	59.0415	up	up	correct
CCL.US	Carnival Corporation & plc	20190625	45.47	45.7196	45	45.45	9504895	43.928	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20190625	2.07	2.28	2.07	2.2498	20041	2.2498	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190625	4.96	5.03	4.53	4.66	4506388	4.66	down	up	incorrect
CCS.US	Century Communities Inc	20190625	26.69	26.69	25.08	25.2	440598	25.0483	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190625	27.78	27.99	27.76	27.8	233712	23.6484	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20190625	50.62	50.655	47.77	48.22	875044	48.22	down	down	correct
CDE.US	Coeur Mining Inc	20190625	4.39	4.405	3.979	4.14	8856321	4.14	down	up	incorrect
CDR.US	PC	20190625	22.61	22.65	22.609	22.62	3215	18.6564	up	up	correct
CE.US	Celanese Corporation	20190625	105.36	105.36	103.95	104.43	555900	98.8979	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20190625	28.81	28.9	28.43	28.43	13615	27.9387	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190625	26.74	26.84	26.6	26.6	1697	24.3633	down	down	correct
CEIX.US	CONSOL Energy Inc	20190625	26.32	26.41	25.14	25.22	207039	25.22	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190625	7.17	7.2677	7.16	7.1959	3459	6.4617	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190625	59.25	59.4	58.4	58.6	27980	45.9814	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190625	7.9	7.91	7.83	7.83	205962	54.8391	down	up	incorrect
CEPU.US	Central Puerto S.A	20190625	8.67	8.765	8.53	8.7	172291	8.483	up	up	correct
CEQP.US	P	20190625	9.31	9.31	9.31	9.31	0	7.1644
CF.US	CF Industries Holdings Inc	20190625	47.4	47.92	47.13	47.48	2824066	44.0831	up	up	correct
CFX.US	Colfax Corporation	20190625	26.75	26.75	26.14	26.5	1138220	26.5	down	down	correct
CFXA.US	Colfax Corporation	20190625	122.16	122.16	120.09	121.22	4300	109.5954	down	down	correct
CGA.US	China Green Agriculture Inc	20190625	0.497	0.5141	0.48	0.4925	79912	5.91	down	up	incorrect
CGAU.US	Centerra Gold Inc	20190625	6.99	7.23	6.98	7.1	157600	6.8352	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20190625	39.67	39.81	39.16	39.36	155131	35.7948	down	up	incorrect
CHD.US	Church & Dwight Co. Inc	20190625	76.1	76.31	75.27	75.27	1187736	73.0663	down	down	correct
CHE.US	Chemed Corporation	20190625	355.3	355.3	347.12	348.72	169968	346.2001	down	down	correct
CHGG.US	Chegg Inc	20190625	38.52	38.77	36.54	36.59	1563963	36.59	down	up	incorrect
CHH.US	Choice Hotels International Inc	20190625	85.75	85.75	84.26	84.7	382797	83.4907	down	down	correct
CHK.US	PD	20190625	53.9	53.9	51.8	53.28	6249	45.7153	down	down	correct
CHMI.US	PB	20190625	25.8	25.8	25.7	25.7379	5666	20.6418	down	down	correct
CHN.US	The China Fund Inc	20190625	20.08	20.1048	19.83	19.89	36750	11.4623	down	down	correct
CHRA.US	Charah Solutions Inc	20190625	5.6	5.61	5.41	5.42	31584	5.42	down	down	correct
CHS.US	Chico's FAS Inc	20190625	3.31	3.35	3.19	3.19	2140928	2.9319	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190625	36.67	36.88	36.65	36.77	91442	32.7862	up	up	correct
CHWY.US	Chewy Inc	20190625	32	32.56	30.7846	31.8	3235790	31.8	down	up	incorrect
CI.US	Cigna Corporation	20190625	159.56	160.82	158.84	160.08	1245786	157.2142	up	down	incorrect
CIA.US	Citizens Inc	20190625	7.09	7.15	6.965	7.12	65781	7.12	up	up	correct
CIB.US	Bancolombia S.A	20190625	51.24	51.85	51.03	51.27	252506	47.6839	up	up	correct
CIEN.US	Ciena Corporation	20190625	42.5	42.97	42.1166	42.18	2117517	42.18	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20190625	2.49	2.49	2.46	2.48	48042	2.0609	down	up	incorrect
CIG.US	Companhia Energética de Minas Gerais	20190625	3.8	3.83	3.655	3.69	3183550	3.1719	down	up	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190625	15.69	15.69	15.48	15.48	91876	13.4129	down	down	correct
CIM.US	PD	20190625	25.4155	25.56	25.4	25.49	13799	20.0204	up	down	incorrect
CINR.US	Ciner Resources LP	20190625	16.92	17.45	16.86	17.0976	63299	15.3624	up	up	correct
CIO.US	PA	20190625	25.682	25.85	25.682	25.85	3158	21.8491	up	up	correct
CIR.US	CIRCOR International Inc	20190625	45.72	46.91	45.66	45.7	120782	45.7	down	down	correct
CIXX.US	CI Financial Corp	20190625	15.76	15.76	15.76	15.76	19	15.2056
CL.US	Colgate	20190625	73.87	74.25	73.31	73.91	3178050	69.7319	up	up	correct
CLB.US	Core Laboratories N.V	20190625	52.16	52.34	51.27	51.77	857836	50.1135	down	down	correct
CLF.US	Cleveland	20190625	9.83	9.9895	9.72	9.82	8263269	8.7293	down	up	incorrect
CLH.US	Clean Harbors Inc	20190625	68.46	69.185	67.77	68.56	326322	68.56	up	up	correct
CLI.US	Mack	20190625	23.61	23.74	23.38	23.44	697711	22.2065	down	down	correct
CLPR.US	Clipper Realty Inc	20190625	12.27	12.8	11.97	12.65	598083	11.1663	up	up	correct
CLR.US	Continental Resources Inc	20190625	39.65	40.32	39.29	39.72	1971028	39.1058	up	down	incorrect
CLS.US	Celestica Inc	20190625	6.7	6.7	6.55	6.64	290374	6.64	down	down	correct
CLW.US	Clearwater Paper Corporation	20190625	17.19	17.58	17.14	17.19	317657	17.19
CLX.US	The Clorox Company	20190625	154.74	156.4	154.52	155.77	572720	146.6625	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20190625	79.89	80.01	79.18	79.21	298920	69.3455	down	down	correct
CMA.US	Comerica Incorporated	20190625	69.39	70.33	68.1602	69.9	1912644	61.8149	up	up	correct
CMC.US	Commercial Metals Company	20190625	17	17.12	16.675	16.75	2366241	15.8496	down	down	correct
CMCM.US	Cheetah Mobile Inc	20190625	3.78	3.815	3.61	3.69	402825	1.9321	down	up	incorrect
CMG.US	Chipotle Mexican Grill Inc	20190625	733.94	739.96	727.74	733.22	460987	733.22	down	up	incorrect
CMI.US	Cummins Inc	20190625	170.7	170.7	167.93	168.85	1987479	157.8597	down	down	correct
CMO.US	Capstead Mortgage Corporation	20190625	8.3	8.38	8.28	8.34	1011896	6.697	up	up	correct
CMP.US	Compass Minerals International Inc	20190625	54.77	55.095	53.9497	54.12	309126	48.2923	down	down	correct
CMRE.US	PE	20190625	25.32	25.39	25.26	25.34	7023	20.3275	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190625	25.8301	25.93	25.83	25.93	17988	22.7281	up	up	correct
CMSC.US	CMS Energy Corp	20190625	26.93	26.93	26.79	26.89	8722	23.4653	down	down	correct
CMSD.US	CMS Energy Corp	20190625	26.01	26.12	26.01	26.12	36600	23.1462	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20190625	4.7	4.72	4.65	4.65	85219	4.1329	down	down	correct
CNA.US	CNA Financial Corporation	20190625	47.13	47.69	47.11	47.36	74931	40.765	up	up	correct
CNC.US	Centene Corporation	20190625	55.39	55.521	53.81	53.91	6899450	53.91	down	down	correct
CNF.US	CNFinance Holdings Limited	20190625	5.86	5.8696	5.33	5.55	7063	5.55	down	up	incorrect
CNHI.US	CNH Industrial N.V	20190625	10.21	10.2353	10.13	10.18	2877456	9.7996	down	down	correct
CNI.US	Canadian National Railway Company	20190625	92.32	92.42	90.8	91.41	697525	86.3867	down	down	correct
CNK.US	Cinemark Holdings Inc	20190625	36.12	36.16	35.39	35.45	921793	34.2668	down	down	correct
CNMD.US	CONMED Corporation	20190625	87.23	87.72	85	85.08	290277	83.3948	down	down	correct
CNNE.US	Cannae Holdings Inc	20190625	29.71	29.84	29	29.13	455482	29.13	down	down	correct
CNP.US	CenterPoint Energy Inc	20190625	29.83	29.89	29.48	29.51	4435322	27.2124	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20190625	27.59	27.98	27.55	27.57	2848361	22.57	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20190625	5.07	5.2	4.88	5.16	595484	3.0491	up	up	correct
CNS.US	Cohen & Steers Inc	20190625	51.78	51.78	50.62	50.75	139249	44.9976	down	down	correct
CNX.US	CNX Resources Corporation	20190625	7.15	7.16	6.78	6.83	5934923	6.83	down	down	correct
CO.US	Global Cord Blood Corporation	20190625	5.58	5.7874	5.58	5.78	52068	5.78	up	up	correct
COE.US	China Online Education Group	20190625	6.8801	6.8801	6.8801	6.8801	980	6.8801
COG.US	Cabot Oil & Gas Corporation	20190625	23.1	23.2238	22.93	22.96	5639872	21.7984	down	down	correct
COLD.US	Americold Realty Trust	20190625	33.89	34.04	33.22	33.3	2418700	31.3665	down	down	correct
COO.US	The Cooper Companies Inc	20190625	329.79	334	329.11	329.98	258050	329.8387	up	up	correct
COP.US	ConocoPhillips	20190625	60.3	60.88	59.76	59.77	5023961	55.0381	down	down	correct
COR.US	CoreSite Realty Corporation	20190625	117.61	118.465	116.26	116.49	330051	104.4375	down	down	correct
CORR.US	PA	20190625	25.501	25.51	25.4535	25.49	3406	20.5205	down	down	correct
COTY.US	Coty Inc	20190625	12.96	13.32	12.93	13.19	5287994	12.7507	up	up	correct
CP.US	Canadian Pacific Railway Limited	20190625	238.48	239.21	232.16	234.64	1644300	43.6421	down	down	correct
CPA.US	Copa Holdings S.A	20190625	95.61	96.02	93.85	94.1	310300	92.0859	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190625	8.15	8.675	8.15	8.35	15007	6.5651	up	up	correct
CPB.US	Campbell Soup Company	20190625	40.5	41.13	40.5	41.04	2922090	37.995	up	up	correct
CPE.US	Callon Petroleum Company	20190625	6.24	6.34	6.17	6.25	511039	62.5	up	up	correct
CPF.US	Central Pacific Financial Corp	20190625	28.67	28.91	28.275	28.85	116090	26.0386	up	up	correct
CPG.US	Crescent Point Energy Corp	20190625	3.26	3.29	3.205	3.24	1711626	3.1756	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20190625	94.62	95.66	94.02	94.67	60596	90.6687	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190625	12.71	12.86	12.51	12.61	249680	11.293	down	down	correct
CPRI.US	Capri Holdings Limited	20190625	34.04	34.2	33.61	33.67	2409000	33.67	down	up	incorrect
CPS.US	Cooper	20190625	43.74	44.12	43.008	43.2	169178	43.2	down	down	correct
CPT.US	Camden Property Trust	20190625	106.28	107.57	105.755	105.81	651095	97.3436	down	down	correct
CR.US	Crane Co	20190625	80.98	81.73	80.52	80.89	407497	76.6176	down	down	correct
CRD.US	B	20190625	8.73	8.88	8.66	8.85	114385	8.3356	up	up	correct
CRH.US	CRH plc	20190625	32.28	32.405	32.15	32.15	332697	30.2562	down	down	correct
CRI.US	Carter's Inc	20190625	93.98	94.14	92.04	92.26	616645	89.5181	down	down	correct
CRK.US	Comstock Resources Inc	20190625	5.12	5.29	5.09	5.21	278328	5.21	up	up	correct
CRL.US	Charles River Laboratories International Inc	20190625	138.06	138.06	133.81	134.08	629274	134.08	down	up	incorrect
CRM.US	salesforce.com inc	20190625	152.83	152.9699	148.59	149.34	7362484	149.34	down	down	correct
CRS.US	Carpenter Technology Corporation	20190625	45.75	46.79	45.64	46.65	263814	43.6307	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20190625	12.7	12.7	12.45	12.5823	13038	9.8109	down	down	correct
CRY.US	CryoLife Inc	20190625	30.07	30.19	29.6	29.67	100948	29.67	down	down	correct
CS.US	Credit Suisse Group AG	20190625	11.6	11.64	11.545	11.58	1362837	11.1291	down	down	correct
CSAN.US	W	20190625	46.3	46.63	45.17	45.17	1539900	44.7663	down	down	correct
CSL.US	Carlisle Companies Incorporated	20190625	141.47	141.595	138.42	138.43	321656	133.8586	down	down	correct
CSLT.US	Castlight Health Inc	20190625	3	3.07	2.98	3	583930	3
CSR.US	PC	20190625	25.6377	25.7	25.61	25.637	1374	22.6732	down	up	incorrect
CSTM.US	Constellium SE	20190625	9.65	9.91	9.55	9.74	396834	9.74	up	up	correct
CSU.US	Capital Senior Living Corporation	20190625	4.3901	4.9801	4.3701	4.8601	27357	68.4507	up	up	correct
CSV.US	Carriage Services Inc	20190625	18.92	18.97	18.58	18.73	65949	18.1351	down	down	correct
CTA.US	PB	20190625	105.2	105.2	105.2	105.2	490	94.8495
CTBB.US	Qwest Corp. NT	20190625	23	23.09	22.96	23.09	92371	19.6491	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190625	24.01	24.18	24	24.18	115626	20.5422	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190625	9.98	9.98	9.5511	9.98	20622	9.98
CTLT.US	Catalent Inc	20190625	52.92	53.28	52.12	53.16	731760	53.16	up	up	correct
CTOS.US	Custom Truck One Source Inc	20190625	10.2	10.23	10.2	10.2	253624	10.2
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190625	9.32	9.3306	9.26	9.26	6689	36.4052	down	down	correct
CTRA.US	Coterra Energy Inc	20190625	23.1	23.22	22.93	22.96	5639900	20.984	down	down	correct
CTS.US	CTS Corporation	20190625	27.68	27.88	27.44	27.46	220386	27.0768	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20190625	10.16	10.27	10.06	10.09	185638	8.889	down	down	correct
CTVA.US	Corteva Inc	20190625	28.02	28.09	27.48	27.67	6698600	26.5797	down	down	correct
CTZ.US	Qwest Corp. NT	20190625	24.65	24.72	24.6	24.64	38965	22.68	down	down	correct
CUBE.US	CubeSmart	20190625	34.15	34.33	33.6	33.6	1880800	30.4847	down	down	correct
CUBI.US	PF	20190625	25.635	25.8	25.46	25.7	7157	22.0702	up	up	correct
CUK.US	Carnival Corporation & plc	20190625	44.09	44.42	43.83	44.16	907974	42.6033	up	up	correct
CULP.US	Culp Inc	20190625	18.24	18.45	17.88	18.44	19013	16.9817	up	up	correct
CURO.US	CURO Group Holdings Corp	20190625	9.79	9.95	9.65	9.67	183484	9.1991	down	down	correct
CUZ.US	Cousins Properties Incorporated	20190625	38.05	38.07	36.92	37.04	2829522	33.9087	down	down	correct
CVA.US	Covanta Holding Corporation	20190625	18	18.16	17.91	17.95	564403	16.0271	down	down	correct
CVEO.US	Civeo Corporation	20190625	1.52	1.62	1.5118	1.56	174419	18.72	up	up	correct
CVI.US	CVR Energy Inc	20190625	37.933	38.6492	37.8883	38.2971	438615	30.114	up	down	incorrect
CVNA.US	Carvana Co	20190625	62.52	63.39	59.37	60.31	1388919	60.31	down	down	correct
CVS.US	CVS Health Corporation	20190625	53.25	53.79	52.89	53.68	7865737	49.9113	up	up	correct
CVX.US	Chevron Corporation	20190625	124.84	125.11	123.488	123.64	4713274	108.9773	down	down	correct
CW.US	Curtiss	20190625	119.56	120.83	119.3	119.77	186482	117.947	up	up	correct
CWEN.US	Clearway Energy Inc	20190625	16.99	17.16	16.83	16.89	681836	15.1696	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20190625	16.23	16.38	16.09	16.12	212136	14.3882	down	down	correct
CWH.US	Camping World Holdings Inc	20190625	11.51	11.6	11.14	11.29	603804	9.79	down	down	correct
CWK.US	Cushman & Wakefield plc	20190625	17.67	17.86	17.4	17.45	736629	17.45	down	down	correct
CWT.US	California Water Service Group	20190625	50.1	50.38	49.95	50.19	226277	48.1985	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20190625	4.13	4.165	4.08	4.11	4196913	4.0552	down	down	correct
CXE.US	MFS High Income Municipal Trust	20190625	5.2	5.21	5.15	5.17	122538	4.584	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20190625	9.52	9.58	9.47	9.47	16642	8.3835	down	down	correct
CXP.US	Columbia Property Trust Inc	20190625	21.66	21.77	21.15	21.15	495727	16.6841	down	down	correct
CXW.US	CoreCivic Inc	20190625	22.25	22.32	21.61	21.62	689612	19.3723	down	down	correct
CYD.US	China Yuchai International Limited	20190625	14.51	14.51	14	14.07	24368	11.4383	down	down	correct
CYH.US	Community Health Systems Inc	20190625	2.59	2.7	2.54	2.6	2219778	2.6	up	down	incorrect
CZZ.US	Cosan Limited	20190625	13.18	13.31	12.995	13.13	544501	12.3203	down	down	correct
D.US	Dominion Energy Inc	20190625	79.16	79.359	78.505	78.7	3563258	71.2981	down	down	correct
DAC.US	Danaos Corporation	20190625	7.85	8.09	7.85	8.0412	10733	7.8661	up	down	incorrect
DAL.US	Delta Air Lines Inc	20190625	56.05	56.7221	55.86	55.92	3579823	54.7759	down	down	correct
DAN.US	Dana Incorporated	20190625	17.92	17.92	17.485	17.63	1904427	16.9954	down	down	correct
DAR.US	Darling Ingredients Inc	20190625	20.13	20.27	19.94	19.94	754854	19.94	down	up	incorrect
DAVA.US	Endava plc	20190625	37.6	38.71	36.48	38.35	65459	38.35	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190625	7.1	7.16	7.06	7.12	4534656	7.12	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20190625	8.7	8.77	8.25	8.31	714754	8.31	down	down	correct
DBI.US	Designer Brands Inc	20190625	17.99	18.245	17.75	18.09	1700361	17.2792	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190625	20.79	20.83	20.71	20.77	18259	17.144	down	up	incorrect
DBRG.US	PJ	20190625	22.61	22.61	22.321	22.3848	11015	18.6917	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190625	9.15	9.179	9.14	9.15	21741	7.6694
DCI.US	Donaldson Company Inc	20190625	49.53	49.845	49.22	49.57	329247	47.6907	up	up	correct
DCM.US	NTT DOCOMO INC	20190625	8180	8200	8100	8120	304460	8120	down	down	correct
DCO.US	Ducommun Incorporated	20190625	44.48	44.8608	43.44	43.89	76780	43.89	down	down	correct
DCP.US	PC	20190625	24.98	25.03	24.9055	24.98	8217	19.4531
DCUE.US	Dominion Energy Inc	20190625	105.14	105.89	104.41	104.7	289000	89.38	down	down	correct
DD.US	DuPont de Nemours Inc	20190625	74.4	74.455	73.07	74.13	2705096	70.7194	down	down	correct
DDD.US	3D Systems Corporation	20190625	8.5	8.87	8.5	8.66	1492720	8.66	up	down	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190625	13.93	13.9512	13.73	13.87	10604	11.0595	down	down	correct
DDS.US	Dillard's Inc	20190625	59.78	62.21	59.3	62.06	592462	60.4196	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190625	26.25	26.25	26.12	26.12	11765	21.5865	down	down	correct
DE.US	Deere & Company	20190625	167.39	167.39	165.91	166.31	2084801	160.0219	down	up	incorrect
DEA.US	Easterly Government Properties Inc	20190625	18.3	18.56	18.2	18.2	746521	16.1937	down	down	correct
DECK.US	Deckers Outdoor Corporation	20190625	174.14	175	171.77	171.93	382646	171.93	down	down	correct
DEI.US	Douglas Emmett Inc	20190625	40.74	40.89	40.05	40.07	565713	36.8391	down	down	correct
DELL.US	Dell Technologies Inc	20190625	53.3	53.87	52.2	52.31	2297690	26.5129	down	down	correct
DEO.US	Diageo plc	20190625	174.45	174.59	172.98	173.2	234517	163.0011	down	up	incorrect
DESP.US	Despegar.com Corp	20190625	13.71	13.86	13.49	13.62	178283	13.62	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190625	9.92	9.99	9.91	9.91	47920	8.2329	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20190625	13.38	13.386	12.8	12.92	130151	12.92	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190625	24.71	24.78	24.55	24.55	30518	20.657	down	down	correct
DFS.US	Discover Financial Services	20190625	77.5	77.73	76.71	77.42	1204578	73.0042	down	down	correct
DG.US	Dollar General Corporation	20190625	34.3725	34.4425	34.0025	34.0025	1777384	133.3376	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20190625	100.89	101.51	99.96	101.03	589989	96.0307	up	down	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20190625	3.05	3.06	3.04	3.04	192083	2.4468	down	down	correct
DHI.US	D.R. Horton Inc	20190625	45.21	45.3	42.06	42.57	8529072	41.4334	down	down	correct
DHT.US	DHT Holdings Inc	20190625	5.5	5.6663	5.495	5.65	512099	4.3494	up	up	correct
DHX.US	DHI Group Inc	20190625	4.05	4.12	3.92	3.98	213563	3.98	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190625	17.47	17.51	17.24	17.26	66902	14.8384	down	up	incorrect
DIN.US	Dine Brands Global Inc	20190625	95.83	96.57	92.57	93.37	337621	87.1261	down	up	incorrect
DIS.US	The Walt Disney Company	20190625	139.02	140.41	138.67	139.94	14675360	138.2504	up	up	correct
DK.US	Delek US Holdings Inc	20190625	37.83	38.7	37.49	38.33	1261687	35.7758	up	up	correct
DKL.US	Delek Logistics Partners LP	20190625	30.75	31.17	30.59	30.76	10762	23.3651	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20190625	34.06	34.27	33.68	34.04	2283083	30.6609	down	down	correct
DLB.US	Dolby Laboratories Inc	20190625	64.88	65.46	64.62	64.62	281500	62.7706	down	down	correct
DLNG.US	PB	20190625	16.4441	16.624	16.39	16.5351	5127	12.6781	up	down	incorrect
DLX.US	Deluxe Corporation	20190625	40.18	40.44	39.7722	40.1	240124	36.7658	down	up	incorrect
DM.US	Desktop Metal Inc	20190625	9.77	9.78	9.73	9.73	206852	9.73	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190625	13.55	13.55	13.25	13.27	208941	11.8585	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190625	21.26	21.4	21.1912	21.25	14539	16.7721	down	down	correct
DNOW.US	NOW Inc	20190625	13.84	14.22	13.795	13.98	938199	13.98	up	up	correct
DNP.US	DNP Select Income Fund Inc	20190625	11.84	11.95	11.81	11.84	357556	9.9303
DOC.US	Physicians Realty Trust	20190625	17.89	18.05	17.68	17.68	1168378	15.4758	down	up	incorrect
DOOR.US	Masonite International Corporation	20190625	49.95	52.34	49.65	52.01	773173	52.01	up	down	incorrect
DOV.US	Dover Corporation	20190625	97.97	98.67	97.52	98.61	709202	94.6599	up	down	incorrect
DOW.US	Dow Inc	20190625	49.49	50.2228	49.05	49.69	4005218	43.3988	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190625	15.41	15.51	15.31	15.42	120182	11.9024	up	down	incorrect
DPZ.US	Domino's Pizza Inc	20190625	276.2	277.84	273.41	277.14	720910	271.2378	up	up	correct
DQ.US	Daqo New Energy Corp	20190625	42.54	42.94	39.71	39.92	898190	7.984	down	down	correct
DRD.US	DRDGOLD Limited	20190625	3.02	3.07	2.96	3.04	202648	2.6383	up	up	correct
DRE.US	Duke Realty Corporation	20190625	31.88	32.09	31.3	31.32	1483134	29.4672	down	down	correct
DRI.US	Darden Restaurants Inc	20190625	122.39	123.9	122.08	123.14	1561452	117.2402	up	down	incorrect
DRQ.US	Dril	20190625	43.82	44.51	43.375	43.82	330806	43.82
DS.US	PD	20190625	25.05	25.05	25.05	25.05	0	22.0286
DSL.US	DoubleLine Income Solutions Fund	20190625	20.33	20.34	20	20.06	317905	15.5457	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190625	8	8	7.85	7.88	424049	7.0122	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190625	10.72	10.77	10.7	10.72	145404	8.8831
DSX.US	PB	20190625	24.8	24.8	24.78	24.78	2371	20.1862	down	down	correct
DTE.US	DTE Energy Company	20190625	131.82	131.87	129.89	130.22	870737	102.5469	down	down	correct
DTF.US	DTF Tax	20190625	13.82	13.8521	13.82	13.83	7278	12.7536	up	up	correct
DTLA.US	P	20190625	20.1903	20.47	19.95	20.005	10370	20.005	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190625	25.54	25.57	25.45	25.57	47972	22.5775	up	up	correct
DTY.US	DTE Energy Company	20190625	26.57	26.64	26.4924	26.64	18861	23.1054	up	up	correct
DUK.US	PA	20190625	26.39	26.48	26.37	26.44	105689	23.2467	up	up	correct
DUKB.US	Duke Energy Corp	20190625	26.2	26.4	26.2	26.29	59567	23.1	up	up	correct
DVA.US	DaVita Inc	20190625	53.39	54.52	52.84	54.27	2208860	54.27	up	down	incorrect
DVD.US	Dover Motorsports Inc	20190625	1.97	2	1.95	1.98	33951	1.7428	up	up	correct
DVN.US	Devon Energy Corporation	20190625	27.81	28.22	27.65	27.92	4782320	24.9972	up	up	correct
DXC.US	DXC Technology Company	20190625	54.05	54.35	53.74	54.01	2440880	52.3065	down	down	correct
DY.US	Dycom Industries Inc	20190625	55.58	56.16	55.23	55.74	245926	55.74	up	up	correct
E.US	Eni S.p.A	20190625	32.96	33	32.57	32.6	356392	27.6897	down	up	incorrect
EAF.US	GrafTech International Ltd	20190625	11.27	11.32	10.935	11.07	1388038	10.7335	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190625	25.25	25.28	25.19	25.28	28620	24.1194	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190625	11	11.005	10.91	10.95	29918	8.209	down	down	correct
EAT.US	Brinker International Inc	20190625	37.28	38.28	37.28	38.28	931895	37.1786	up	up	correct
EB.US	Eventbrite Inc	20190625	16.15	16.69	15.97	16.29	1020146	16.29	up	down	incorrect
EBF.US	Ennis Inc	20190625	20.89	21.13	20.405	20.41	203008	18.1236	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190625	8.84	8.88	8.54	8.55	249726	7.6192	down	down	correct
EBS.US	Emergent BioSolutions Inc	20190625	46.21	47.47	45.485	47.11	399709	47.11	up	up	correct
EC.US	Ecopetrol S.A	20190625	18.64	18.87	18.56	18.72	524200	16.264	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20190625	17.82	17.94	17.71	17.73	112182	12.8939	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20190625	26.1	26.1	26.1	26.1	163	21.5553
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190625	25.6	25.6	25.45	25.45	3300	21.4958	down	up	incorrect
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190625	25.68	25.77	25.68	25.76	2048	23.2349	up	down	incorrect
ECL.US	Ecolab Inc	20190625	191.99	192.51	190.34	191.63	909912	187.2613	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20190625	8.69	8.83	8.52	8.54	124716	8.54	down	down	correct
ECVT.US	Ecovyst Inc	20190625	15.93	16.13	15.83	16.03	98447	11.3901	up	up	correct
ED.US	Consolidated Edison Inc	20190625	89.75	89.89	88.77	88.94	1091176	80.7981	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190625	7.01	7.11	6.985	7.04	355907	5.7448	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190625	13.9	13.94	13.69	13.94	155382	10.3458	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190625	12.83	12.8748	12.56	12.66	125083	9.6313	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190625	18.44	18.75	18.35	18.57	11113	18.57	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20190625	92.62	93.6	90.82	91.35	11424190	9.135	down	down	correct
EEA.US	The European Equity Fund Inc	20190625	8.74	8.7401	8.7	8.7	4247	8.2733	down	down	correct
EEX.US	Emerald Holding Inc	20190625	11.08	11.15	10.75	10.75	95170	10.4984	down	down	correct
EFL.US	Eaton Vance Floating	20190625	9.31	9.32	9.22	9.26	68659	8.1593	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190625	13.19	13.2	13.06	13.07	134765	11.0191	down	down	correct
EFT.US	Eaton Vance Floating	20190625	13.51	13.5127	13.4	13.42	81404	11.4032	down	up	incorrect
EFX.US	Equifax Inc	20190625	132.99	132.99	130.86	130.98	605112	128.1219	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190625	13.06	13.12	13.06	13.1	5105	11.9957	up	up	correct
EGHT.US	8x8 Inc	20190625	23.68	23.83	23.14	23.31	1087168	23.31	down	down	correct
EGO.US	Eldorado Gold Corporation	20190625	5.5	5.63	5.27	5.45	5361751	5.45	down	up	incorrect
EGP.US	EastGroup Properties Inc	20190625	116.36	117.32	115.38	115.49	198138	108.8478	down	down	correct
EGY.US	VAALCO Energy Inc	20190625	1.62	1.72	1.62	1.69	267684	1.69	up	up	correct
EHC.US	Encompass Health Corporation	20190625	61.67	62.87	60.91	62.21	829067	59.74	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20190625	9.94	9.9499	9.92	9.93	74284	8.0977	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190625	9.94	10.05	9.86	10.01	137987	9.321	up	up	correct
EIG.US	Employers Holdings Inc	20190625	42.59	42.83	42.345	42.54	149208	39.8142	down	down	correct
EIX.US	Edison International	20190625	65.63	65.63	64.57	65.06	1514414	58.5109	down	down	correct
EL.US	The Estée Lauder Companies Inc	20190625	183.91	184.48	182.36	183.95	1257832	180.5994	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20190625	33.73	34.91	33.65	34.79	6721091	34.79	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190625	25.11	25.28	25.1	25.28	17172	22.4544	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190625	13.11	14.02	13.02	13.89	772829	13.89	up	up	correct
ELP.US	Companhia Paranaense de Energia	20190625	12.53	12.57	12.215	12.36	1553784	5.3946	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20190625	122.54	123.03	120.01	120.24	1074068	57.0311	down	down	correct
ELVT.US	Elevate Credit Inc	20190625	4.32	4.32	4.14	4.28	85005	4.28	down	down	correct
ELY.US	Callaway Golf Company	20190625	18.22	18.25	17.57	17.6	1633332	17.5615	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190625	14.19	14.25	14.16	14.2	182672	11.4381	up	up	correct
EME.US	EMCOR Group Inc	20190625	83.82	84.38	83.11	84.04	308624	83.1104	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20190625	15.05	15.1	14.95	14.99	24891	12.0736	down	up	incorrect
EMN.US	Eastman Chemical Company	20190625	75.93	76.79	75.26	76.37	1251531	70.3837	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190625	9.08	9.08	9	9.01	22248	35.6139	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190625	25.49	25.52	25.3691	25.51	20026	23.4805	up	up	correct
EMR.US	Emerson Electric Co	20190625	65.49	65.58	65.15	65.29	2093805	61.0695	down	down	correct
ENB.US	Enbridge Inc	20190625	35.1	35.17	34.83	34.84	1894349	29.3747	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190625	26.5	26.5	26.45	26.49	51764	23.7021	down	down	correct
ENBL.US	Enable Midstream Partners LP	20190625	13.23	13.3	13.01	13.01	659339	9.7513	down	down	correct
ENIA.US	Enel Américas S.A	20190625	8.54	8.6	8.48	8.52	378006	7.748	down	up	incorrect
ENIC.US	Enel Chile S.A	20190625	4.77	4.87	4.77	4.85	1849254	4.211	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190625	25.03	25.1	25.01	25.05	1600	22.1527	up	up	correct
ENLC.US	EnLink Midstream LLC	20190625	9.75	9.8	9.66	9.67	2034967	7.2159	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190625	26.38	26.44	26.3742	26.44	7973	24.1094	up	down	incorrect
ENR.US	PA	20190625	88.39	88.39	86.29	86.6302	19380	70.4117	down	down	correct
ENS.US	EnerSys	20190625	65.55	66.86	65.23	66.61	425286	65.0384	up	up	correct
ENV.US	Envestnet Inc	20190625	67.79	68.38	67.13	67.15	361218	67.15	down	down	correct
ENVA.US	Enova International Inc	20190625	22.36	22.46	21.91	22.16	269337	22.16	down	down	correct
ENZ.US	Enzo Biochem Inc	20190625	3.8	3.82	3.67	3.73	239586	3.73	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20190625	5.49	5.49	5.42	5.43	111289	4.2673	down	up	incorrect
EOG.US	EOG Resources Inc	20190625	90.42	90.77	89.14	90.04	2641907	82.9481	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190625	14.79	14.82	14.63	14.64	78042	12.3042	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190625	16.84	16.87	16.57	16.57	67863	14.1232	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190625	22.76	22.8	22.65	22.75	17944	20.6624	down	down	correct
EP.US	PC	20190625	50.29	50.29	50.29	50.29	238	50.29
EPAC.US	Enerpac Tool Group Corp	20190625	23.6	24.48	23.5405	24.15	349816	24.0154	up	up	correct
EPAM.US	EPAM Systems Inc	20190625	172.41	173.8	170.4	170.49	281513	170.49	down	up	incorrect
EPC.US	Edgewell Personal Care Company	20190625	27.21	27.39	26.56	26.93	959286	26.3999	down	up	incorrect
EPD.US	Enterprise Products Partners L.P	20190625	29.23	29.31	28.62	28.69	5557088	23.3749	down	down	correct
EPR.US	PG	20190625	25.07	25.07	24.9557	24.99	3733	21.2303	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20190625	20.92	21.15	20.36	20.45	447547	18.2533	down	up	incorrect
EQC.US	PD	20190625	27.5	27.5	27.07	27.38	2948	23.8352	down	down	correct
EQNR.US	Equinor ASA	20190625	19.91	19.935	19.72	19.73	958278	17.8197	down	down	correct
EQR.US	Equity Residential	20190625	78.36	78.76	76.84	76.91	956021	70.5383	down	down	correct
EQT.US	EQT Corporation	20190625	15.38	15.38	14.28	14.39	7329875	14.2339	down	up	incorrect
ERF.US	Enerplus Corporation	20190625	7.56	7.59	7.46	7.49	916349	7.0245	down	down	correct
ERJ.US	Embraer S.A	20190625	20.25	20.29	19.56	19.67	764644	19.67	down	down	correct
ES.US	Eversource Energy	20190625	77.48	77.71	76.72	76.98	1640702	71.9301	down	down	correct
ESE.US	ESCO Technologies Inc	20190625	76.09	77.99	75.72	76.99	90315	76.2813	up	up	correct
ESGC.US	Eros STX Global Corporation	20190625	2.36	2.39	2.17	2.18	1758832	2.18	down	down	correct
ESI.US	Element Solutions Inc	20190625	10.03	10.09	9.92	10.02	2121900	9.8698	down	down	correct
ESNT.US	Essent Group Ltd	20190625	47.34	47.36	45.38	45.41	1180233	43.7178	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20190625	15.36	15.395	14.74	14.75	2764032	14.0168	down	down	correct
ESS.US	Essex Property Trust Inc	20190625	298.89	300.18	293.94	294.18	212512	272.266	down	down	correct
ESTC.US	Elastic N.V	20190625	74.84	75.27	73.71	74.22	1768206	74.22	down	down	correct
ESTE.US	Earthstone Energy Inc	20190625	5.49	5.6	5.43	5.52	80999	5.52	up	up	correct
ETB.US	Eaton Vance Tax	20190625	15.55	15.5806	15.31	15.33	47965	12.6596	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20190625	20.2	20.59	20.14	20.24	305300	17.0498	up	up	correct
ETG.US	Eaton Vance Tax	20190625	16	16.01	15.82	15.85	150789	13.1572	down	down	correct
ETI.US	P	20190625	10.3	10.3	10.3	10.3	22860	5.6405
ETJ.US	Eaton Vance Risk	20190625	9.37	9.4	9.3	9.32	115074	7.7739	down	down	correct
ETN.US	Eaton Corporation plc	20190625	82.37	82.67	81.94	82.08	3184227	76.6369	down	down	correct
ETO.US	Eaton Vance Tax	20190625	24.09	24.09	23.7	23.74	33799	19.5671	down	down	correct
ETP.US	P	20190625	18.91	18.91	18.91	18.91	900	17.4082
ETR.US	Entergy Corporation	20190625	103.47	103.85	102.99	103.24	1818538	94.5014	down	up	incorrect
ETRN.US	Equitrans Midstream Corporation	20190625	20.88	20.9	20.08	20.13	1896201	15.7307	down	down	correct
ETV.US	Eaton Vance Tax	20190625	14.8	14.83	14.5	14.57	187600	11.6614	down	down	correct
ETW.US	Eaton Vance Tax	20190625	9.68	9.694	9.59	9.62	252417	7.929	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190625	20.68	20.68	20.52	20.6	12064	18.6728	down	down	correct
ETY.US	Eaton Vance Tax	20190625	11.94	11.94	11.77	11.78	182584	9.6935	down	down	correct
EURN.US	Euronav NV	20190625	9.05	9.05	8.9	8.9	522460	7.3533	down	down	correct
EVA.US	Enviva Partners LP	20190625	30.75	30.97	30.6087	30.76	69126	25.8432	up	up	correct
EVC.US	Entravision Communications Corporation	20190625	2.96	2.9904	2.87	2.92	321379	2.5915	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20190625	6.25	6.25	6.19	6.23	183932	5.2982	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190625	13.3753	13.3853	13.3253	13.3653	101825	10.9687	down	down	correct
EVH.US	Evolent Health Inc	20190625	8.27	8.37	7.7	7.74	1601611	7.74	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20190625	12.44	12.46	12.39	12.41	67113	11.1462	down	down	correct
EVR.US	Evercore Inc	20190625	87.32	87.83	85.97	87.03	324871	81.3391	down	up	incorrect
EVRG.US	Evergy Inc	20190625	61.3	61.54	61.11	61.34	1420004	56.3215	up	up	correct
EVRI.US	Everi Holdings Inc	20190625	11.13	11.17	10.92	11.04	655664	11.04	down	down	correct
EVT.US	Eaton Vance Tax	20190625	23.55	23.5599	23.24	23.25	96852	19.3496	down	down	correct
EVTC.US	EVERTEC Inc	20190625	30.33	30.85	30.09	30.75	352259	30.3086	up	down	incorrect
EW.US	Edwards Lifesciences Corporation	20190625	191.61	193.73	191.48	191.96	5899257	63.9867	up	up	correct
EXD.US	Eaton Vance Tax	20190625	9.3	9.3	9.19	9.2	57781	7.7523	down	up	incorrect
EXG.US	Eaton Vance Tax	20190625	8.12	8.14	8.01	8.03	554704	6.7059	down	up	incorrect
EXK.US	Endeavour Silver Corp	20190625	2.14	2.15	2.02	2.1	3009083	2.1	down	down	correct
EXP.US	Eagle Materials Inc	20190625	87.07	87.91	86.72	87.03	379682	86.2567	down	up	incorrect
EXPR.US	Express Inc	20190625	2.76	2.76	2.69	2.71	2267625	2.71	down	down	correct
EXR.US	Extra Space Storage Inc	20190625	107.58	107.88	106.39	106.39	798875	98.3565	down	down	correct
EXTN.US	Exterran Corporation	20190625	13.05	13.23	12.93	13.1	127600	13.1	up	up	correct
FAF.US	First American Financial Corporation	20190625	55.2	55.4	54.92	55.12	610852	51.0514	down	down	correct
FBC.US	Flagstar Bancorp Inc	20190625	31.79	31.99	31.39	31.68	211288	31.216	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20190625	55.61	55.74	54.91	55.13	1043470	53.4265	down	up	incorrect
FBK.US	FB Financial Corporation	20190625	35.19	36.01	34.76	35.75	88559	34.7741	up	up	correct
FBP.US	First BanCorp	20190625	9.99	10.02	9.87	10	1284066	9.4045	up	up	correct
FC.US	Franklin Covey Co	20190625	30.29	30.905	30.0981	30.52	31828	30.52	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20190625	12.69	12.81	12.52	12.72	370095	11.5579	up	down	incorrect
FCN.US	FTI Consulting Inc	20190625	84.07	84.79	83.45	84.42	266962	84.42	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20190625	28.24	28.46	28.09	28.18	542619	25.0548	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190625	25.75	25.89	25.75	25.83	2800	22.191	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190625	11.93	11.98	11.9	11.9	61135	9.4176	down	down	correct
FCX.US	Freeport	20190625	11.38	11.52	11.32	11.34	13721680	11.1128	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190625	13.87	13.8999	13.7351	13.78	46307	11.4935	down	up	incorrect
FDP.US	Fresh Del Monte Produce Inc	20190625	27.26	27.59	26.97	27.31	239944	26.4266	up	up	correct
FDS.US	FactSet Research Systems Inc	20190625	298.1	302	283.23	285.25	1469807	278.4875	down	down	correct
FDX.US	FedEx Corporation	20190625	159.97	160	155.98	155.98	4793134	150.7585	down	up	incorrect
FE.US	FirstEnergy Corp	20190625	43.58	43.73	43.41	43.46	3193430	39.1821	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190625	1.91	1.91	1.86	1.86	9439	1.7759	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20190625	11.83	11.9	11.72	11.72	100118	9.1496	down	down	correct
FENG.US	Phoenix New Media Limited	20190625	3.56	3.61	3.51	3.59	32719	0.2422	up	up	correct
FERG.US	Ferguson plc	20190625	71.02	71.02	71.02	71.02	0	66.2169
FET.US	Forum Energy Technologies Inc	20190625	3.25	3.34	3.16	3.25	666869	65
FF.US	FutureFuel Corp	20190625	10.94	11.03	10.83	10.97	140227	6.6674	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190625	15.33	15.33	15.12	15.14	37958	12.6613	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190625	19.85	19.9027	19.7156	19.81	241870	16.6983	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190625	6.06	6.07	6.02	6.02	35917	4.8152	down	down	correct
FHI.US	Federated Hermes Inc	20190625	31.97	31.97	31.4939	31.64	441223	27.7053	down	down	correct
FICO.US	Fair Isaac Corporation	20190625	300	301.33	294.0592	294.89	204252	294.89	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20190625	15.99	16.04	15.81	15.86	43895	13.5704	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20190625	20.47	20.75	20.362	20.56	30134	17.1662	up	up	correct
FINV.US	FinVolution Group	20190625	4.25	4.26	3.9	4.23	1866100	3.8326	down	down	correct
FIS.US	Fidelity National Information Services Inc	20190625	121.3	122.38	120.96	121.26	2352006	118.0051	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190625	8.81	8.82	8.77	8.78	142272	8.2355	down	down	correct
FIX.US	Comfort Systems USA Inc	20190625	49.97	50.64	49.73	50.24	170809	49.2203	up	up	correct
FL.US	Foot Locker Inc	20190625	42.5	42.79	41.84	41.86	2802561	39.1911	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190625	20.1807	20.24	20.1678	20.22	38203	17.0593	up	up	correct
FLNG.US	FLEX LNG Ltd	20190625	12	12	11.85	12	3200	10.2203
FLO.US	Flowers Foods Inc	20190625	23.43	23.75	23.39	23.64	1129695	21.6981	up	up	correct
FLOW.US	SPX FLOW Inc	20190625	39.03	39.53	38.77	39.17	155960	39.0125	up	up	correct
FLR.US	Fluor Corporation	20190625	31.09	31.9	31.09	31.7	1988830	30.8268	up	up	correct
FLS.US	Flowserve Corporation	20190625	50.47	51.01	50.43	50.71	660543	48.146	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20190625	279.47	279.91	275.47	277.33	344982	277.33	down	down	correct
FMC.US	FMC Corporation	20190625	82.12	82.7	81.82	82.61	740525	78.8754	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20190625	13.69	13.74	13.69	13.69	12864	12.2788
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190625	38.76	38.92	38.49	38.52	251348	37.1096	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190625	96.76	97.84	96.55	97.58	217674	92.9938	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20190625	13.94	14.1	13.91	13.9741	10552	12.3397	up	up	correct
FN.US	Fabrinet	20190625	48.66	49.075	47.42	47.53	335199	47.53	down	down	correct
FNB.US	PE	20190625	28.45	28.45	28.1795	28.36	4954	24.1861	down	down	correct
FND.US	Floor & Decor Holdings Inc	20190625	40.65	40.81	38.355	38.79	1001900	38.79	down	down	correct
FNF.US	Fidelity National Financial Inc	20190625	40.5	40.67	40.29	40.53	687091	37.1507	up	up	correct
FNV.US	Franco	20190625	86.7	86.81	83.42	84.7	767042	82.8614	down	down	correct
FOE.US	Ferro Corporation	20190625	15.1	15.17	14.9	15.07	1022874	15.07	down	down	correct
FOF.US	Cohen & Steers Closed	20190625	12.84	12.84	12.75	12.75	34808	10.5903	down	down	correct
FOR.US	Forestar Group Inc	20190625	17.73	17.9	17.65	17.75	24983	17.75	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190625	22.8	22.85	22.7	22.72	83536	19.1773	down	down	correct
FPH.US	Five Point Holdings LLC	20190625	7.01	7.04	6.95	7	162859	7	down	down	correct
FPI.US	Farmland Partners Inc	20190625	6.76	6.81	6.66	6.67	242794	6.2613	down	up	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190625	9.3	9.34	9.25	9.26	90527	7.3878	down	down	correct
FR.US	First Industrial Realty Trust Inc	20190625	36.7	37.07	36.42	36.43	675047	34.2897	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190625	12.82	12.83	12.73	12.74	117965	10.695	down	down	correct
FRO.US	Frontline Ltd	20190625	8.03	8.03	7.84	7.87	902934	6.4472	down	down	correct
FRT.US	PC	20190625	24.95	24.99	24.83	24.88	26507	22.2732	down	down	correct
FSK.US	FS KKR Capital Corp	20190625	5.98	6.01	5.9	5.91	351580	17.2569	down	down	correct
FSLY.US	Fastly Inc	20190625	17.49	17.91	16.81	17.13	1022788	17.13	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20190625	3.02	3.06	2.91	2.95	3902996	2.95	down	up	incorrect
FSR.US	Fisker Inc	20190625	9.95	9.98	9.91	9.93	978879	9.93	down	down	correct
FSS.US	Federal Signal Corporation	20190625	25.72	25.95	25.44	25.77	286439	25.1405	up	up	correct
FT.US	Franklin Universal Trust	20190625	7.27	7.28	7.23	7.26	57706	6.3221	down	down	correct
FTCH.US	Farfetch Limited	20190625	20.89	21.05	19.61	19.71	3933209	19.71	down	down	correct
FTI.US	TechnipFMC plc	20190625	23.7834	24.3237	23.6869	24.0825	4230984	17.3201	up	down	incorrect
FTK.US	Flotek Industries Inc	20190625	3.39	3.45	3.13	3.16	490667	3.16	down	down	correct
FTS.US	Fortis Inc	20190625	39.9	39.92	39.51	39.66	287075	36.2361	down	down	correct
FTV.US	Fortive Corporation	20190625	80.72	81.23	80.29	80.63	1806132	66.8113	down	down	correct
FUBO.US	fuboTV Inc	20190625	8.27	8.3	8.27	8.3	268	8.3	up	up	correct
FUL.US	H.B. Fuller Company	20190625	44.81	45.314	44.7	44.88	336529	43.4307	up	up	correct
FUN.US	Cedar Fair L.P	20190625	48	48.16	46.91	47.01	278154	44.482	down	down	correct
FVRR.US	Fiverr International Ltd	20190625	29.57	30.4599	28.05	29.02	974726	29.02	down	down	correct
G.US	Genpact Limited	20190625	37.86	37.88	37.7	37.74	803800	36.9423	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20190625	6.21	6.21	6.1569	6.16	637113	4.8585	down	down	correct
GAM.US	PB	20190625	26.6	26.67	26.3001	26.59	8600	22.8407	down	down	correct
GATX.US	GATX Corporation	20190625	75.69	76.1	74.74	75.69	311736	71.291
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190625	23.68	23.78	23.59	23.71	53465	20.2648	up	up	correct
GBL.US	GAMCO Investors Inc	20190625	18.09	18.2	17.515	17.7	25886	15.3959	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190625	27.07	29.24	27	28.78	1815948	26.1436	up	up	correct
GCI.US	Gannett Co Inc	20190625	9.45	9.45	9.205	9.26	287025	8.3286	down	up	incorrect
GCO.US	Genesco Inc	20190625	44.16	45.15	42.74	43.15	331354	43.15	down	down	correct
GCP.US	GCP Applied Technologies Inc	20190625	22.46	22.55	22.04	22.21	680643	22.21	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190625	5.11	5.16	5.0715	5.1	88262	4.1785	down	down	correct
GD.US	General Dynamics Corporation	20190625	178.07	178.8053	177.1	177.64	763492	166.2559	down	down	correct
GDDY.US	GoDaddy Inc	20190625	72.12	72.12	69.52	69.71	1251973	69.71	down	down	correct
GDL.US	The GDL Fund	20190625	9.23	9.27	9.1	9.1	70900	8.1393	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190625	16.85	16.9189	16.7	16.73	53185	14.0371	down	down	correct
GDOT.US	Green Dot Corporation	20190625	47.66	48.11	47.29	47.49	550672	47.49	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20190625	21.58	21.6	21.33	21.34	143365	18.3167	down	up	incorrect
GE.US	General Electric Company	20190625	10.26	10.28	10.1	10.22	4437023	80.8526	down	down	correct
GEF.US	Greif Inc	20190625	31.39	31.97	30.8	31.5	345405	28.4641	up	up	correct
GEL.US	Genesis Energy L.P	20190625	21.93	21.93	21.36	21.58	485583	17.1456	down	down	correct
GEO.US	The GEO Group Inc	20190625	21.72	21.81	20.85	20.85	842485	16.7888	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190625	5.17	5.2	5.1	5.11	154669	38.9907	down	down	correct
GES.US	Guess' Inc	20190625	14.75	14.9	14.375	14.72	3187224	14.0154	down	down	correct
GF.US	The New Germany Fund Inc	20190625	13.9901	14.1472	13.99	14	30196	11.5606	up	down	incorrect
GFF.US	Griffon Corporation	20190625	16.16	16.22	15.93	15.94	76119	15.4233	down	down	correct
GFI.US	Gold Fields Limited	20190625	5.68	5.75	5.34	5.55	11143491	5.2097	down	down	correct
GGB.US	Gerdau S.A	20190625	3.89	3.91	3.77	3.81	7126081	3.3164	down	up	incorrect
GGG.US	Graco Inc	20190625	51	51.105	50.64	50.86	512803	49.3632	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20190625	20.74	20.75	20.55	20.6	27692	15.9758	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190625	8.21	8.23	8.14	8.14	29715	6.2591	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190625	11.63	11.68	11.56	11.61	26233	10.1666	down	down	correct
GHC.US	Graham Holdings Company	20190625	692.6	695.89	686	689.09	48908	669.8535	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20190625	12.53	12.62	11.83	12.13	79858	11.8642	down	down	correct
GHL.US	Greenhill & Co. Inc	20190625	13.38	13.5	13	13.27	346462	12.802	down	down	correct
GHM.US	Graham Corporation	20190625	20.6	20.75	20.08	20.75	48239	19.2934	up	down	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20190625	14.3	14.3	14.23	14.23	116204	11.5042	down	down	correct
GIB.US	CGI Inc	20190625	77	77.14	75.8	75.8	157805	75.8	down	down	correct
GIC.US	Global Industrial Company	20190625	20.57	21.37	20.56	21.23	102108	18.61	up	up	correct
GIL.US	Gildan Activewear Inc	20190625	38.84	38.98	38.15	38.3	400336	37.1353	down	down	correct
GIM.US	Templeton Global Income Fund	20190625	6.32	6.32	6.25	6.28	265980	5.4662	down	down	correct
GIS.US	General Mills Inc	20190625	53.87	54.14	53.51	53.7	5883405	49.2701	down	down	correct
GIX.US	WS	20190625	374.6	390.7	374.6	385.4	18085	382.088	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190625	9.65	9.7209	9.65	9.7209	600	8.3187	up	down	incorrect
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190625	21.95	21.95	21.95	21.95	1	20.2509
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190625	22.05	22.1377	22.05	22.1377	448	21.2635	up	up	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190625	20.2974	20.2974	20.27	20.2945	964	19.3989	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190625	20.6	20.6	20.47	20.5015	765	19.6475	down	up	incorrect
GKOS.US	Glaukos Corporation	20190625	73.25	74.76	72.75	74.5	500154	74.5	up	up	correct
GLOB.US	Globant S.A	20190625	101.91	102.75	100.65	101	433688	101	down	up	incorrect
GLOG.US	PA	20190625	26.9107	26.95	26.8388	26.9	5663	21.5989	down	down	correct
GLOP.US	PC	20190625	23.86	23.9	23.64	23.64	37630	18.3606	down	up	incorrect
GLT.US	Glatfelter Corporation	20190625	15.64	16.08	15.6	15.92	183568	14.5662	up	up	correct
GLW.US	Corning Incorporated	20190625	33.05	33.21	32.76	32.81	4203367	30.6164	down	down	correct
GM.US	General Motors Company	20190625	37.06	37.88	36.74	37.68	12930500	36.4647	up	up	correct
GME.US	GameStop Corp	20190625	5.34	5.53	5.32	5.45	3085403	5.45	up	down	incorrect
GMED.US	Globus Medical Inc	20190625	42.67	42.99	42.21	42.56	483200	42.56	down	down	correct
GMRE.US	PA	20190625	25.89	26.07	25.8	25.9913	21520	21.7203	up	up	correct
GMS.US	GMS Inc	20190625	18.54	18.69	18.2976	18.57	383436	18.57	up	up	correct
GNE.US	PA	20190625	8.4582	8.4582	8.4401	8.4559	1900	7.0511	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20190625	7.6	7.68	7.54	7.64	113281	6.8928	up	up	correct
GNRC.US	Generac Holdings Inc	20190625	69.21	69.48	68.41	68.87	501743	68.87	down	down	correct
GNT.US	PA	20190625	25.0153	25.0153	25.0153	25.0153	374	22.5942
GNW.US	Genworth Financial Inc	20190625	3.59	3.59	3.46	3.51	4979561	3.51	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190625	20.47	20.47	20.35	20.37	94910	15.6717	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190625	16.67	16.8135	16.16	16.37	1277220	16.3668	down	up	incorrect
GOLD.US	Barrick Gold Corporation	20190625	16.3	16.45	15.72	16.01	29053891	15.147	down	down	correct
GOLF.US	Acushnet Holdings Corp	20190625	26.41	26.58	26.035	26.07	156892	24.9813	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20190625	36.71	37.25	35.87	36.04	1015168	36.04	down	down	correct
GOTU.US	Gaotu Techedu Inc	20190625	9.27	9.75	9.27	9.4	325400	9.4	up	up	correct
GPC.US	Genuine Parts Company	20190625	103.85	103.85	102.74	103.37	1006574	95.7588	down	down	correct
GPI.US	Group 1 Automotive Inc	20190625	76.71	77.6225	75.14	75.92	132929	74.3909	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190625	25.668	25.668	25.41	25.55	35849	22.6782	down	down	correct
GPK.US	Graphic Packaging Holding Company	20190625	13.46	13.71	13.45	13.57	3186455	12.9453	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190625	7.93	7.9594	7.84	7.84	65276	6.6482	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190625	18.98	19.06	18.9	18.93	360053	15.5626	down	down	correct
GPN.US	Global Payments Inc	20190625	160.47	160.65	157.595	157.82	1488233	156.1112	down	down	correct
GPRK.US	GeoPark Limited	20190625	18.2769	18.3068	17.8038	18.0179	228435	17.6067	down	down	correct
GPS.US	The Gap Inc	20190625	17.7	17.865	17.45	17.49	5477560	16.5046	down	down	correct
GPX.US	GP Strategies Corporation	20190625	14.94	14.975	14.48	14.54	38642	14.54	down	up	incorrect
GRC.US	The Gorman	20190625	31.3	31.6065	31.1	31.25	84607	29.916	down	down	correct
GRP.US	UN	20190625	47.24	47.34	47.06	47.34	1180	41.5665	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190625	10.47	10.69	10.445	10.5	73443	9.2341	up	up	correct
GS.US	The Goldman Sachs Group Inc	20190625	197.5	197.52	194.0142	196.06	1828309	185.9244	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20190625	20.22	20.22	19.9	19.95	117036	15.4489	down	up	incorrect
GSK.US	GlaxoSmithKline plc	20190625	40.89	40.97	40.6	40.63	1406849	35.7262	down	down	correct
GSL.US	PB	20190625	22.3198	22.5014	22.3198	22.4244	2027	17.6787	up	down	incorrect
GTES.US	Gates Industrial Corporation plc	20190625	12.52	12.89	10.98	11.07	1808775	11.07	down	down	correct
GTLS.US	Chart Industries Inc	20190625	70.42	71.93	69.83	71.13	361327	71.13	up	up	correct
GTN.US	Gray Television Inc	20190625	16.14	16.24	15.9137	16	713678	15.7618	down	up	incorrect
GTNA.US	Gray Television Inc	20190625	16.5	16.5378	15.75	15.75	1639	15.6823	down	down	correct
GTS.US	Triple	20190625	23.12	23.33	22.92	23.08	74859	23.08	down	down	correct
GTY.US	Getty Realty Corp	20190625	30.79	31.08	30.61	30.65	86151	26.885	down	down	correct
GUT.US	The Gabelli Utility Trust	20190625	6.97	6.9947	6.9	6.98	117610	5.8047	up	up	correct
GVA.US	Granite Construction Incorporated	20190625	44.67	45.71	44.6	45.28	270412	43.0554	up	up	correct
GWB.US	Great Western Bancorp Inc	20190625	34.37	34.72	33.69	34.44	499354	32.8843	up	up	correct
GWRE.US	Guidewire Software Inc	20190625	100.63	100.99	98.39	98.75	923975	98.75	down	up	incorrect
GWW.US	W.W. Grainger Inc	20190625	271.27	272.13	267.43	267.56	473601	256.3738	down	down	correct
GYC.US	Cabco Series 2004	20190625	21.14	21.18	20.84	21.04	227369	19.8047	down	down	correct
H.US	Hyatt Hotels Corporation	20190625	74.49	75.11	73.1	73.25	405900	72.7129	down	down	correct
HAE.US	Haemonetics Corporation	20190625	116	117.6	115.48	116.6	580053	116.6	up	up	correct
HAL.US	Halliburton Company	20190625	22.46	22.72	22.15	22.5	8246596	21.4872	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190625	27.7	27.81	27.47	27.58	254116	24.9121	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20190625	17.41	17.6	16.94	17.36	54663	16.3822	down	down	correct
HBI.US	Hanesbrands Inc	20190625	16.78	16.84	16.54	16.65	3047708	15.0416	down	down	correct
HBM.US	Hudbay Minerals Inc	20190625	5.67	5.74	5.47	5.49	736518	5.4374	down	down	correct
HCA.US	HCA Healthcare Inc	20190625	131.53	136.34	130.635	135.18	3246261	132.4469	up	up	correct
HCC.US	Warrior Met Coal Inc	20190625	25.88	25.97	24.935	25.04	1221703	24.3436	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190625	925	925	925	925	0	924.103
HCHC.US	HC2 Holdings Inc	20190625	2.33	2.5	2.27	2.43	316002	2.43	up	up	correct
HCI.US	HCI Group Inc	20190625	40.37	40.985	40.15	40.84	22715	38.0541	up	up	correct
HCXY.US	Hercules Capital Inc	20190625	25.79	25.8	25.69	25.7	2502	22.1009	down	down	correct
HD.US	The Home Depot Inc	20190625	206.3	207.1	204.2	204.74	3588178	193.5011	down	up	incorrect
HDB.US	HDFC Bank Limited	20190625	127.91	128	126.8	127.54	586815	63.1874	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20190625	43.53	43.91	43.36	43.65	328795	40.2286	up	up	correct
HEI.US	HEICO Corporation	20190625	129.74	131.32	128.64	129.25	952707	128.8322	down	down	correct
HEP.US	Holly Energy Partners L.P	20190625	27.21	27.5	27.06	27.06	68475	21.3464	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190625	13.75	13.8	13.6	13.63	30679	11.128	down	up	incorrect
HES.US	Hess Corporation	20190625	61.31	62.68	61.31	62.19	2126861	59.5145	up	up	correct
HESM.US	Hess Midstream LP	20190625	19.24	19.325	19.17	19.22	233259	15.5423	down	up	incorrect
HFC.US	HollyFrontier Corporation	20190625	43.59	44.16	42.95	43.88	2528593	40.8398	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20190625	23.3	23.3	22.81	22.92	4684	22.92	down	up	incorrect
HGLB.US	Highland Global Allocation Fund	20190625	11.1	11.18	10.95	10.98	82980	7.956	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190625	30.47	30.71	30.3	30.46	2200600	30.46	down	down	correct
HHC.US	The Howard Hughes Corporation	20190625	97.55	98.66	94.7801	95.08	249443	95.08	down	down	correct
HI.US	Hillenbrand Inc	20190625	38.33	39.03	38.33	38.72	360844	36.2947	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20190625	55.59	56.31	55.59	56.03	2678894	52.6366	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190625	222.65	226.005	221.22	223.48	331585	211.5757	up	up	correct
HIL.US	Hill International Inc	20190625	2.75	2.79	2.65	2.66	57210	2.66	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190625	5	5.02	4.9916	5	267888	4.1351
HIW.US	Highwoods Properties Inc	20190625	42.95	43.22	42.44	42.46	465204	37.808	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20190625	6.92	6.94	6.86	6.86	277799	5.504	down	down	correct
HL.US	PB	20190625	50.0966	50.0966	50.0966	50.0966	0	43.3845
HLF.US	Herbalife Nutrition Ltd	20190625	42.25	43.14	42.21	42.5	1664939	42.5	up	up	correct
HLI.US	Houlihan Lokey Inc	20190625	44.52	44.55	43.85	44.03	423497	41.6665	down	up	incorrect
HLIO.US	Helios Technologies Inc.	20190625	44.25	44.63	42.3335	43.84	67218	43.0177	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20190625	95.5	95.78	93.01	93.25	2320851	92.8175	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20190625	8.1	8.315	8.02	8.22	1075072	8.22	up	up	correct
HMC.US	Honda Motor Co. Ltd	20190625	25.77	25.87	25.66	25.75	532751	23.8544	down	down	correct
HMLP.US	PA	20190625	25.7	25.725	25.5542	25.72	9075	20.5917	up	down	incorrect
HMN.US	Horace Mann Educators Corporation	20190625	40	40.205	38.355	39.3	327481	36.4532	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20190625	2.28	2.31	2.09	2.19	18352213	2.1407	down	down	correct
HNGR.US	Hanger Inc	20190625	18.42	18.71	17.91	18.09	252556	18.09	down	down	correct
HNI.US	HNI Corporation	20190625	33.77	33.99	33.42	33.5	233774	30.6545	down	down	correct
HNP.US	Huaneng Power International Inc	20190625	23.38	23.434	23.28	23.28	12038	20.5175	down	down	correct
HOG.US	Harley	20190625	35.42	35.6	35.1	35.19	1477950	33.4506	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190625	18.71	18.845	18.34	18.73	770847	17.5767	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190625	7.09	7.22	6.67	6.76	217269	6.76	down	up	incorrect
HP.US	Helmerich & Payne Inc	20190625	49.62	49.94	48.72	48.81	1196281	41.5992	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20190625	14.96	15.015	14.75	14.76	8223273	13.4773	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20190625	22.79	22.79	22.5262	22.54	40259	18.7689	down	up	incorrect
HPI.US	John Hancock Preferred Income Fund	20190625	23.29	23.3592	22.72	22.75	174416	19.0501	down	up	incorrect
HPQ.US	HP Inc	20190625	20.73	20.91	20.58	20.6	9236864	19.0181	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20190625	19.12	19.22	19.02	19.12	84392	15.8926
HQH.US	Tekla Healthcare Investors	20190625	19.96	20.0832	19.79	19.83	109213	16.0297	down	down	correct
HQL.US	Tekla Life Sciences Investors	20190625	16.84	16.92	16.63	16.66	66538	13.4986	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20190625	32.25	32.62	31.93	31.93	820665	28.9778	down	down	correct
HRB.US	H&R Block Inc	20190625	27.64	28	27.62	27.87	3862625	24.4414	up	up	correct
HRC.US	Hill	20190625	104.42	104.9	103.67	104.6	343387	102.5716	up	up	correct
HRI.US	Herc Holdings Inc	20190625	42.92	44.11	42.17	43.81	188670	43.6922	up	up	correct
HRL.US	Hormel Foods Corporation	20190625	42.07	42.07	40.5	40.5	5116732	38.4692	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20190625	14.75	15.16	14.73	15.05	132654	14.1379	up	up	correct
HSBC.US	HSBC Holdings plc	20190625	41.09	41.205	40.96	40.98	1164760	37.2809	down	down	correct
HSC.US	Harsco Corporation	20190625	26.82	26.9	26.42	26.53	449313	26.53	down	down	correct
HSY.US	The Hershey Company	20190625	137.66	138.0025	136.22	137.2	1129374	130.2872	down	down	correct
HT.US	PE	20190625	24.399	24.55	24.35	24.35	5388	19.1955	down	down	correct
HTA.US	Healthcare Trust of America Inc	20190625	28.25	28.4	27.78	27.78	1257490	25.0081	down	down	correct
HTD.US	John Hancock Tax	20190625	25.44	25.5773	25.15	25.24	62096	21.1291	down	down	correct
HTGC.US	Hercules Capital Inc	20190625	12.72	12.75	12.67	12.71	453116	9.8776	down	down	correct
HTH.US	Hilltop Holdings Inc	20190625	19.89	19.94	19.65	19.8	471877	19.0355	down	down	correct
HTY.US	John Hancock Investments	20190625	6.83	6.84	6.8	6.8	21189	5.3127	down	up	incorrect
HUBB.US	Hubbell Incorporated	20190625	126.11	126.92	125.31	126.3	249428	118.9938	up	up	correct
HUBS.US	HubSpot Inc	20190625	172.49	174.88	167.93	168.53	661290	168.53	down	down	correct
HUM.US	Humana Inc	20190625	268.21	268.8846	260.7817	261.84	1171672	257.2875	down	down	correct
HUN.US	Huntsman Corporation	20190625	19.35	19.535	19.145	19.45	1408292	18.0954	up	up	correct
HUYA.US	HUYA Inc	20190625	25.02	25.07	23.03	23.4	4171054	23.4	down	up	incorrect
HVT.US	Haverty Furniture Companies Inc	20190625	16.95	17.17	16.89	17.05	199563	13.7815	up	up	correct
HWM.US	Howmet Aerospace Inc	20190625	24.39	24.605	24.16	24.39	3881103	24.3171
HXL.US	Hexcel Corporation	20190625	78	78.82	77.87	78.66	484989	78.1391	up	up	correct
HY.US	Hyster	20190625	53.01	54.37	52.9258	54.05	69569	50.8534	up	up	correct
HYB.US	The New America High Income Fund Inc	20190625	8.73	8.76	8.68	8.71	41741	7.274	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190625	15.16	15.21	14.97	14.98	76258	12.3989	down	up	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20190625	10.7	10.71	10.57	10.6	433965	8.6294	down	down	correct
HZN.US	Horizon Global Corporation	20190625	3.7	3.7	3.47	3.53	77853	3.53	down	down	correct
HZO.US	MarineMax Inc	20190625	16.49	16.49	16.22	16.3	150088	16.3	down	up	incorrect
IAA.US	IAA Inc	20190625	38.43	38.43	37.08	37.65	689162	37.65	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190625	9.2	9.2	9.09	9.14	46953	7.4182	down	down	correct
IAG.US	IAMGOLD Corporation	20190625	3.5	3.5283	3.26	3.34	12301207	3.34	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190625	49.56	51.19	49.45	51.19	7252	48.8521	up	up	correct
IBM.US	International Business Machines Corporation	20190625	139.3347	139.4246	138.0059	138.2357	2801251	116.7841	down	down	correct
IBN.US	ICICI Bank Limited	20190625	12.35	12.46	12.34	12.41	7107090	12.3438	up	up	correct
IBP.US	Installed Building Products Inc	20190625	54.75	55.08	53.37	53.76	277074	53.2335	down	down	correct
ICD.US	Independence Contract Drilling Inc	20190625	1.64	1.71	1.59	1.59	8902	31.8	down	up	incorrect
ICE.US	Intercontinental Exchange Inc	20190625	86.55	86.67	85.895	86.53	1738817	83.9995	down	down	correct
ICL.US	ICL Group Ltd	20190625	5.23	5.26	5.2	5.2	85835	4.4725	down	down	correct
IDA.US	IDACORP Inc	20190625	104.44	104.95	103.97	104.27	323260	97.2272	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190625	12.18	12.28	12.14	12.18	79344	10.1748
IDT.US	IDT Corporation	20190625	8.1	8.64	8.04	8.56	88194	8.56	up	up	correct
IEX.US	IDEX Corporation	20190625	166.29	168.31	165.214	167.42	542638	162.7905	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20190625	146.51	148.04	145.62	147.54	730674	138.7449	up	up	correct
IFN.US	The India Fund Inc	20190625	20.99	21.15	20.97	20.99	93379	15.6009
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190625	10.63	10.66	10.5	10.53	42882	8.4782	down	up	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190625	6.46	6.46	6.38	6.41	355289	5.3306	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190625	21.22	21.22	20.8831	21.07	40301	19.0605	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190625	7.54	7.6	7.47	7.47	208978	6.0603	down	down	correct
IGT.US	International Game Technology PLC	20190625	12.43	12.56	12.22	12.3	4127891	11.4911	down	down	correct
IHC.US	Independence Holding Company	20190625	37.63	37.7	36.9	36.9	5499	35.929	down	up	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190625	7.77	7.78	7.6	7.67	105511	6.2602	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20190625	67.24	67.55	66.54	66.54	101264	64.6177	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190625	10.34	10.35	10.33	10.34	57335	8.8187
IHTA.US	Invesco High Income 2024 Target Term Fund	20190625	10.2	10.21	10.1668	10.2086	19093	8.7665	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190625	20.68	20.901	20.68	20.74	19399	19.9184	up	up	correct
IIIN.US	Insteel Industries Inc	20190625	19.05	19.34	18.86	19.28	71225	17.0625	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20190625	15.17	15.19	15.16	15.18	80824	13.5018	up	up	correct
IIPR.US	PA	20190625	32.4615	32.5	31.65	32.47	6221	27.2436	up	up	correct
IMAX.US	IMAX Corporation	20190625	19.33	19.395	19.01	19.03	367515	19.03	down	down	correct
INFO.US	IHS Markit Ltd	20190625	59.44	59.62	59.12	59.26	1887783	58.2945	down	down	correct
INFY.US	Infosys Limited	20190625	10.7	10.7	10.61	10.65	8018676	10.0723	down	down	correct
ING.US	ING Groep N.V	20190625	11.05	11.1	11.005	11.08	4113518	10.2343	up	up	correct
INGR.US	Ingredion Incorporated	20190625	81.48	83.19	81.04	81.94	538590	75.9035	up	up	correct
INN.US	Summit Hotel Properties Inc	20190625	11.34	11.44	11.16	11.17	697601	10.6635	down	up	incorrect
INS.US	Intelligent Systems Corporation	20190625	26.6	26.79	25.81	26.02	41670	26.02	down	down	correct
INSI.US	Insight Select Income Fund	20190625	19.53	19.76	19.45	19.48	15317	16.6099	down	down	correct
INSP.US	Inspire Medical Systems Inc	20190625	59.42	59.5	57.9	58.98	197962	58.98	down	down	correct
INSW.US	PA	20190625	25.61	25.63	25.2844	25.4793	1500	23.9359	down	down	correct
INT.US	World Fuel Services Corporation	20190625	33.67	34.275	33.64	34.12	578660	32.9133	up	up	correct
INVH.US	Invitation Homes Inc	20190625	26.94	27.33	26.9	27.07	12452275	25.7783	up	up	correct
IO.US	ION Geophysical Corporation	20190625	7.37	7.59	7.18	7.31	125215	7.31	down	down	correct
IP.US	International Paper Company	20190625	42.23	42.95	41.8	42.66	3225538	36.1022	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190625	22.57	22.63	22.34	22.37	2749932	20.0867	down	down	correct
IPI.US	Intrepid Potash Inc	20190625	3.26	3.35	3.24	3.3	31798	33	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20190625	12.37	12.37	12.32	12.34	59856	10.9534	down	down	correct
IQV.US	IQVIA Holdings Inc	20190625	158.3	158.51	153.38	154.14	1623864	154.14	down	down	correct
IR.US	Ingersoll Rand Inc	20190625	33.73	34.21	33.53	33.85	742851	31.356	up	up	correct
IRL.US	The New Ireland Fund Inc	20190625	8.8886	8.8886	8.83	8.86	19928	7.0148	down	down	correct
IRM.US	Iron Mountain Incorporated	20190625	31.53	31.5765	30.85	30.88	2656676	25.7687	down	down	correct
IRT.US	Independence Realty Trust Inc	20190625	11.89	12	11.68	11.68	395226	10.4051	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190625	14.48	14.5	14.44	14.45	184064	11.7754	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190625	26.31	26.39	26.1793	26.19	96739	25.8069	down	down	correct
IT.US	Gartner Inc	20190625	161.94	162.79	160.37	160.99	338575	160.99	down	down	correct
ITCB.US	Itaú Corpbanca	20190625	12.67	12.77	11.72	11.72	6215	10.3528	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20190625	83.69	84.05	82.77	83.5	471277	83.5	down	up	incorrect
ITT.US	ITT Inc	20190625	63.71	63.83	63.14	63.25	711936	61.6171	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20190625	9.4031	9.4331	9.2033	9.2433	24059080	6.8813	down	down	correct
ITW.US	Illinois Tool Works Inc	20190625	151.99	152.4	150.64	150.82	1085186	141.9219	down	down	correct
IVC.US	Invacare Corporation	20190625	5.11	5.15	4.79	4.84	466102	4.8028	down	down	correct
IVH.US	Ivy Funds	20190625	13.54	13.54	13.39	13.41	52139	10.8261	down	down	correct
IVR.US	PC	20190625	25.96	26.045	25.7	25.7	30295	21.0898	down	down	correct
IVZ.US	Invesco Ltd	20190625	20.35	20.37	19.955	20.01	4425411	17.6795	down	down	correct
IX.US	ORIX Corporation	20190625	74.3	74.43	73.95	73.95	32069	68.8183	down	down	correct
J.US	Jacobs Engineering Group Inc	20190625	82.2	82.6	81.25	82.32	872717	80.7645	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20190625	10.85	10.86	10.53	10.85	18465	10.85
JBGS.US	JBG SMITH Properties	20190625	40.2	40.55	39.71	39.72	443684	37.068	down	down	correct
JBL.US	Jabil Inc	20190625	30.37	30.89	30.24	30.56	1231593	29.9458	up	up	correct
JBT.US	John Bean Technologies Corporation	20190625	116.14	116.86	113.97	115.3	227243	114.2774	down	up	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20190625	14	14.0495	13.81	13.87	42608	11.3303	down	down	correct
JCI.US	Johnson Controls International plc	20190625	40.6	41.01	40.38	40.58	5953058	38.3464	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190625	9.79	9.81	9.75	9.78	39912	8.396	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190625	10.41	10.42	10.32	10.38	37676	8.6328	down	down	correct
JEF.US	Jefferies Financial Group Inc	20190625	18.51	18.6	18.18	18.51	1814686	16.0988
JELD.US	JELD	20190625	20.58	20.805	20.3	20.62	359614	20.62	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190625	8.95	8.97	8.77	8.9	34209	7.8097	down	up	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20190625	7.01	7.03	7.01	7.02	1630	6.4965	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20190625	9.79	9.87	9.76	9.81	258123	8.1803	up	down	incorrect
JGH.US	Nuveen Global High Income Fund	20190625	15.36	15.4	15.27	15.27	69554	12.5081	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190625	10.5	10.5	10.341	10.5	2800	9.2427
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190625	9.87	9.97	9.85	9.95	192703	9.1587	up	up	correct
JHG.US	Janus Henderson Group plc	20190625	21.53	21.56	20.86	20.9	1391994	18.2238	down	down	correct
JHI.US	John Hancock Investors Trust	20190625	16.27	16.3	16.22	16.22	14451	13.2739	down	down	correct
JHS.US	John Hancock Income Securities Trust	20190625	14.22	14.28	14.2	14.2	12954	12.4412	down	down	correct
JHX.US	James Hardie Industries plc	20190625	13.46	13.57	13.44	13.45	12221	12.9601	down	down	correct
JILL.US	J.Jill Inc	20190625	1.69	1.71	1.64	1.67	482360	8.35	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190625	22.64	22.64	20.92	20.98	852899	20.98	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20190625	137.9	138.315	136.18	136.29	430235	135.7543	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190625	23.16	23.27	23.16	23.17	18404	20.6335	up	down	incorrect
JMIA.US	Jumia Technologies AG	20190625	25.21	26.41	24.57	25.65	399994	25.65	up	up	correct
JMM.US	Nuveen Multi	20190625	7.3028	7.335	7.13	7.3	28162	6.4866	down	down	correct
JMP.US	JMP Group LLC	20190625	3.97	3.97	3.93	3.95	11680	3.7363	down	down	correct
JNJ.US	Johnson & Johnson	20190625	143.27	144.98	143.19	144.24	7517135	135.0164	up	up	correct
JNPR.US	Juniper Networks Inc	20190625	26.53	26.78	26.31	26.32	1980410	24.2905	down	down	correct
JOE.US	The St. Joe Company	20190625	16.29	16.34	15.995	16.04	98854	15.8961	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190625	8.38	8.41	8.37	8.39	11419	6.9216	up	up	correct
JP.US	Jupai Holdings Limited	20190625	2.3	2.38	2.27	2.32	24646	2.32	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190625	9.78	9.8	9.71	9.72	328035	8.1377	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190625	23.55	23.57	23.35	23.36	67216	19.7796	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190625	9.39	9.42	9.34	9.35	340917	7.9163	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190625	23.9	24	23.82	23.99	8599	20.682	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190625	7.91	7.92	7.85	7.87	576074	5.8374	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190625	16.64	16.67	16.57	16.6	45212	13.5066	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190625	9.69	9.71	9.67	9.67	94380	8.066	down	up	incorrect
JRS.US	Nuveen Real Estate Income Fund	20190625	10.51	10.53	10.39	10.42	28872	8.5345	down	up	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190625	15.43	15.48	15.42	15.42	20751	12.8255	down	down	correct
JT.US	Jianpu Technology Inc	20190625	4.31	4.31	4.01	4.02	444383	32.16	down	down	correct
JTA.US	Nuveen Tax	20190625	11.32	11.3399	11.23	11.27	33066	9.5483	down	down	correct
JTD.US	Nuveen Tax	20190625	16.32	16.37	16.28	16.3	16493	13.593	down	down	correct
JWN.US	Nordstrom Inc	20190625	32.78	32.83	32.31	32.77	2922030	31.6259	down	up	incorrect
K.US	Kellogg Company	20190625	55.2	55.27	54.24	54.53	2651126	49.8198	down	down	correct
KAI.US	Kadant Inc	20190625	89.22	90.045	88.89	89.04	83807	87.1902	down	down	correct
KAMN.US	Kaman Corporation	20190625	61	62.72	61	62.25	201439	59.6782	up	up	correct
KAR.US	KAR Auction Services Inc	20190625	62.3805	62.4405	61.3108	61.4808	1743998	22.5911	down	down	correct
KB.US	KB Financial Group Inc	20190625	38.6	38.73	38.4725	38.57	95346	35.544	down	down	correct
KBH.US	KB Home	20190625	24.96	25.05	23.32	23.82	3202859	23.0412	down	down	correct
KBR.US	KBR Inc	20190625	24.53	24.71	24.28	24.45	1111433	23.624	down	down	correct
KEN.US	Kenon Holdings Ltd	20190625	20.0127	20.0127	20.0127	20.0127	196	15.6057
KEP.US	Korea Electric Power Corporation	20190625	11.19	11.19	11.1	11.11	228526	10.605	down	down	correct
KEX.US	Kirby Corporation	20190625	76.77	77.25	75.62	75.85	672622	75.85	down	down	correct
KEY.US	PK	20190625	25.03	25.03	25.03	25.03	0	21.7537
KEYS.US	Keysight Technologies Inc	20190625	86.12	86.25	84.775	85.22	1404745	85.22	down	down	correct
KF.US	The Korea Fund Inc	20190625	28.3767	28.7131	28.31	28.31	7447	21.8846	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190625	2.52	2.52	2.3872	2.44	62173	2.44	down	down	correct
KFY.US	Korn Ferry	20190625	39.45	39.5804	38.58	38.63	589254	37.5747	down	down	correct
KGC.US	Kinross Gold Corporation	20190625	3.98	4.01	3.81	3.9	21779838	3.799	down	down	correct
KIM.US	PM	20190625	24.68	24.69	24.57	24.61	21403	21.6471	down	down	correct
KIO.US	KKR Income Opportunities Fund	20190625	15.77	15.78	15.7	15.75	64674	12.4345	down	up	incorrect
KL.US	Kirkland Lake Gold Ltd	20190625	43.48	44.04	41.32	42.81	2970947	41.4588	down	down	correct
KLR.US	Kaleyra Inc	20190625	10.39	10.39	10.39	10.39	0	10.39
KMB.US	Kimberly	20190625	137.37	137.88	136.66	136.83	1212790	126.5379	down	up	incorrect
KMI.US	Kinder Morgan Inc	20190625	21.08	21.115	20.54	20.58	18208381	17.5606	down	up	incorrect
KMPR.US	Kemper Corporation	20190625	87.11	89.04	86.89	87.8	458485	84.1913	up	up	correct
KMT.US	Kennametal Inc	20190625	34.1	34.695	34.03	34.54	969327	32.4605	up	up	correct
KMX.US	CarMax Inc	20190625	82.86	84.46	82.7177	83.37	2006943	83.37	up	up	correct
KN.US	Knowles Corporation	20190625	16.99	17.12	16.9	16.96	471458	16.96	down	down	correct
KNL.US	Knoll Inc	20190625	21.28	21.5	21.195	21.28	397868	20.3085
KNOP.US	KNOT Offshore Partners LP	20190625	18.99	19.28	18.99	19.11	83805	14.1448	up	up	correct
KNX.US	Knight	20190625	29.99	30.5939	29.44	29.55	3074084	28.9902	down	down	correct
KO.US	The Coca	20190625	52	52.1	51.64	51.76	11519910	47.8085	down	down	correct
KODK.US	Eastman Kodak Company	20190625	2.4	2.44	2.38	2.39	101328	2.39	down	down	correct
KOF.US	Coca	20190625	63.3	63.31	62.54	62.75	24712	55.6941	down	down	correct
KOP.US	Koppers Holdings Inc	20190625	26.93	27.3	26.42	26.42	101030	26.42	down	up	incorrect
KOS.US	Kosmos Energy Ltd	20190625	6.26	6.33	6.19	6.19	4834100	5.9961	down	down	correct
KR.US	The Kroger Co	20190625	22.1	22.15	21.47	21.85	15139279	20.6971	down	up	incorrect
KRA.US	Kraton Corporation	20190625	27.56	28.28	27.13	28.22	270819	28.22	up	up	correct
KRC.US	Kilroy Realty Corporation	20190625	75.19	75.95	74.6675	74.77	357739	69.3435	down	down	correct
KRG.US	Kite Realty Group Trust	20190625	15.19	15.3415	15.02	15.02	487051	13.3995	down	down	correct
KRO.US	Kronos Worldwide Inc	20190625	14.68	14.825	14.57	14.74	149935	12.8096	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20190625	15.61	16.25	15.5798	16.01	23939	12.515	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20190625	11.74	11.79	11.73	11.7607	32358	10.4614	up	up	correct
KSS.US	Kohl's Corporation	20190625	45.92	46.23	45.21	46.01	5352439	42.4172	up	up	correct
KSU.US	P	20190625	26.4821	26.4821	26.4821	26.4821	20	24.6838
KT.US	KT Corporation	20190625	12.37	12.37	12.245	12.31	711418	11.2127	down	down	correct
KTB.US	Kontoor Brands Inc	20190625	27.51	27.75	25.78	26.13	864530	23.9684	down	up	incorrect
KTF.US	DWS Municipal Income Trust	20190625	11.25	11.3	11.18	11.2	85442	10.0215	down	up	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190625	31	31.18	30.9056	30.9056	1149	26.4945	down	up	incorrect
KTN.US	Credit	20190625	32.8	32.8	32.3857	32.3857	738	27.6738	down	down	correct
KW.US	Kennedy	20190625	20.59	20.94	20.31	20.77	419712	18.4051	up	up	correct
KWR.US	Quaker Chemical Corporation	20190625	199.42	199.6	195	195.67	105801	191.7948	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190625	15.15	15.15	14.9538	14.98	246160	11.4066	down	down	correct
L.US	Loews Corporation	20190625	54.22	54.725	54.08	54.55	1002937	53.8281	up	up	correct
LAC.US	Lithium Americas Corp	20190625	3.7	3.8	3.7	3.77	80801	3.77	up	up	correct
LAD.US	Lithia Motors Inc	20190625	118.15	118.15	116.01	116.83	187076	114.9575	down	up	incorrect
LADR.US	Ladder Capital Corp	20190625	16.5	16.59	16.43	16.48	683439	13.781	down	up	incorrect
LAIX.US	LAIX Inc	20190625	10.08	10.2	9.71	10.2	30407	10.2	up	up	correct
LAZ.US	Lazard Ltd	20190625	34.67	34.86	33.69	33.9	698100	29.9789	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20190625	15.09	15.39	14.64	15.13	399600	14.8484	up	down	incorrect
LC.US	LendingClub Corporation	20190625	2.84	2.88	2.76	2.76	641757	13.8	down	up	incorrect
LCI.US	Lannett Company Inc	20190625	5.71	5.81	5.5	5.68	646722	5.68	down	down	correct
LCII.US	LCI Industries	20190625	88.56	89.84	86.49	86.72	207333	81.4327	down	down	correct
LDOS.US	Leidos Holdings Inc	20190625	79.24	79.51	78.91	79.13	1065252	76.2814	down	up	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190625	24.69	24.82	24.55	24.55	64362	20.2486	down	down	correct
LEA.US	Lear Corporation	20190625	138.56	139.25	137.1	138.04	666759	133.7036	down	down	correct
LEAF.US	Leaf Group Ltd	20190625	7.04	7.13	6.99	7	34483	7	down	down	correct
LEG.US	Leggett & Platt Incorporated	20190625	37.79	38.06	37.44	37.44	1041739	34.0396	down	down	correct
LEJU.US	Leju Holdings Limited	20190625	1.29	1.3121	1.2764	1.2764	10453	1.2764	down	up	incorrect
LEN.US	Lennar Corporation	20190625	53	53.2495	47.75	48.22	15278910	47.1826	down	up	incorrect
LENB.US	Lennar Corporation	20190625	43	43	38.05	38.49	142631	37.5736	down	up	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20190625	8.2	8.22	8.12	8.14	112099	7.1987	down	down	correct
LEVI.US	Levi Strauss & Co	20190625	21.13	21.45	20.75	20.75	927189	20.1719	down	down	correct
LFC.US	China Life Insurance Company Limited	20190625	12.19	12.27	12.165	12.19	307453	11.0341
LGC.US	U	20190625	10.11	10.11	10.11	10.11	19769	8.7515
LGF.US	B	20190625	11.02	11.31	10.97	11.18	1119905	11.18	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20190625	11.74	11.93	11.52	11.79	1054838	11.79	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190625	16.2	16.2	16.05	16.1	38110	12.9596	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190625	169.31	170.54	168.01	169.41	568194	169.41	up	up	correct
LHX.US	L3Harris Technologies Inc	20190625	197.38	198.08	195.49	195.67	927510	187.2184	down	down	correct
LII.US	Lennox International Inc	20190625	271.27	274.87	268.68	270.85	295888	262.6762	down	up	incorrect
LIN.US	Linde plc	20190625	204.32	204.32	202.71	202.8	1118787	194.7838	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190625	1.5	1.51	1.5	1.5	9239	1.5
LL.US	Lumber Liquidators Holdings Inc	20190625	11.2	11.2	10.57	10.58	1090646	10.58	down	down	correct
LLY.US	Eli Lilly and Company	20190625	115.51	116.83	115.17	115.36	2110156	110.1589	down	down	correct
LMT.US	Lockheed Martin Corporation	20190625	360	362.795	359.74	360.56	1169114	337.1868	up	down	incorrect
LNC.US	Lincoln National Corporation	20190625	63.84	63.84	61.635	62.01	2729857	57.115	down	down	correct
LND.US	BrasilAgro	20190625	4.2601	4.2601	4.19	4.19	720	3.5387	down	down	correct
LNN.US	Lindsay Corporation	20190625	78.23	80.47	77.97	80.3	62781	78.1217	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190625	11.18	11.37	11.05	11.16	193408	10.5262	down	down	correct
LOW.US	Lowe's Companies Inc	20190625	99.65	100.19	98.1	98.22	4767924	94.1721	down	down	correct
LPG.US	Dorian LPG Ltd	20190625	8.8	8.87	8.45	8.64	486023	7.9805	down	down	correct
LPI.US	Laredo Petroleum Inc	20190625	2.74	2.915	2.71	2.81	329659	56.2	up	up	correct
LPL.US	LG Display Co. Ltd	20190625	7.62	7.63	7.5	7.5	197909	7.5	down	down	correct
LPX.US	Louisiana	20190625	25.71	25.87	25.49	25.64	1326113	24.545	down	up	incorrect
LRN.US	Stride Inc	20190625	29.33	29.53	28.28	28.37	445475	28.37	down	down	correct
LSI.US	Life Storage Inc	20190625	96.96	97.37	95.87	96.08	529501	58.4136	down	up	incorrect
LTC.US	LTC Properties Inc	20190625	46.41	46.78	45.75	45.76	185551	39.5417	down	down	correct
LTHM.US	Livent Corporation	20190625	6.84	6.91	6.65	6.88	1644700	6.88	up	up	correct
LUB.US	Luby's Inc	20190625	1.15	1.18	1.12	1.12	20274	0.6816	down	down	correct
LUMN.US	Lumen Technologies Inc	20190625	11.06	11.085	10.67	10.75	16681760	8.9139	down	down	correct
LUV.US	Southwest Airlines Co	20190625	51.12	51.61	50.955	51	2953988	50.4596	down	down	correct
LVS.US	Las Vegas Sands Corp	20190625	58.78	58.785	57.23	57.4	3299255	54.9312	down	down	correct
LW.US	Lamb Weston Holdings Inc	20190625	60.83	62.81	60.54	62.54	2027374	60.5263	up	up	correct
LXFR.US	Luxfer Holdings PLC	20190625	23.46	23.63	23.16	23.18	138826	21.5365	down	down	correct
LXP.US	PC	20190625	53.9099	54.0726	53.48	54.06	3955	46.804	up	up	correct
LXU.US	LSB Industries Inc	20190625	3.56	3.84	3.46	3.66	234246	2.8154	up	up	correct
LYB.US	LyondellBasell Industries N.V	20190625	86.94	87.2	86.215	86.57	2509526	77.3587	down	down	correct
LYG.US	Lloyds Banking Group plc	20190625	2.86	2.86	2.83	2.83	4975595	2.4905	down	down	correct
LYV.US	Live Nation Entertainment Inc	20190625	66.65	66.69	66.22	66.47	1322097	66.47	down	down	correct
LZB.US	La	20190625	30.11	30.45	30.03	30.09	391191	29.0311	down	down	correct
M.US	Macy's Inc	20190625	21.82	21.82	21.18	21.3	8098421	19.283	down	down	correct
MA.US	Mastercard Incorporated	20190625	266.04	266.31	259.12	259.73	3137962	256.4532	down	down	correct
MAA.US	PI	20190625	65.1149	65.1149	65.1149	65.1149	310	55.3042
MAC.US	The Macerich Company	20190625	32.94	33.39	32.64	32.73	1679785	27.4124	down	down	correct
MAIN.US	Main Street Capital Corporation	20190625	41.68	41.69	41.06	41.08	235608	34.461	down	down	correct
MAN.US	ManpowerGroup Inc	20190625	94.19	94.34	93.505	93.75	494638	88.0219	down	up	incorrect
MANU.US	Manchester United plc	20190625	17.67	17.67	17.35	17.42	19751	16.9431	down	down	correct
MAS.US	Masco Corporation	20190625	38.96	39.14	38.14	38.4	2989862	37.0865	down	down	correct
MATX.US	Matson Inc	20190625	36.26	37.32	36.25	36.97	127649	35.1857	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190625	10.7	10.72	10.68	10.71	91501	9.5475	up	up	correct
MAXR.US	Maxar Technologies Inc	20190625	7.58	7.7225	7.0715	7.23	1293360	7.1902	down	down	correct
MBI.US	MBIA Inc	20190625	9.25	9.32	9.2	9.25	686912	9.25
MBSC.US	UN	20190625	16.5	19.43	16.5	19.43	53	19.43	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190625	9.24	9.335	9.18	9.31	2322128	6.5587	up	up	correct
MC.US	Moelis & Company	20190625	34.53	34.6692	33.61	33.67	475894	26.3814	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190625	14.25	14.3	14.23	14.25	28940	12.8423
MCB.US	Metropolitan Bank Holding Corp	20190625	44	44	42.95	44	45617	44
MCD.US	McDonald's Corporation	20190625	204.8	206.39	204.72	205.71	3020965	193.9353	up	up	correct
MCI.US	Barings Corporate Investors	20190625	15.6279	15.6832	15.57	15.64	8078	13.1173	up	up	correct
MCK.US	McKesson Corporation	20190625	131.81	133.27	130.36	131.8	1050938	128.5022	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190625	6.46	6.47	6.38	6.3873	116867	4.8855	down	down	correct
MCO.US	Moody's Corporation	20190625	195.99	197.38	193.76	193.79	1833692	189.9097	down	down	correct
MCR.US	MFS Charter Income Trust	20190625	8.15	8.1506	8.09	8.12	95965	6.5881	down	down	correct
MCS.US	The Marcus Corporation	20190625	33.32	33.34	32.61	32.9	198856	32.3753	down	down	correct
MCY.US	Mercury General Corporation	20190625	60.44	61.81	60.08	61.39	254868	54.174	up	down	incorrect
MD.US	MEDNAX Inc	20190625	24.57	25.13	24.28	25.12	1323997	25.12	up	up	correct
MDC.US	M.D.C. Holdings Inc	20190625	32.63	32.68	31.21	31.31	653621	26.6981	down	down	correct
MDLQ.US	Medley LLC	20190625	15.71	15.94	15.7	15.86	5971	11.5423	up	down	incorrect
MDLX.US	Medley Capital Corporation 6.87	20190625	15.94	16.0245	15.72	15.75	2125	11.1293	down	up	incorrect
MDP.US	Meredith Corporation	20190625	53.5	53.57	52.59	53.14	337714	50.4699	down	down	correct
MDT.US	Medtronic plc	20190625	99.15	99.695	98.84	98.9	4416108	93.1427	down	down	correct
MDU.US	MDU Resources Group Inc	20190625	25.77	25.86	25.52	25.64	975402	23.7686	down	down	correct
MEC.US	Mayville Engineering Company Inc	20190625	14.42	14.54	13.94	13.95	52500	13.95	down	down	correct
MED.US	Medifast Inc	20190625	128.44	129.15	125.94	126.41	194834	115.8915	down	down	correct
MEI.US	Methode Electronics Inc	20190625	27.39	27.57	26.76	26.88	211935	26.0052	down	down	correct
MER.US	PK	20190625	26.42	26.49	26.41	26.46	36600	24.1505	up	up	correct
MFC.US	Manulife Financial Corporation	20190625	18.06	18.23	17.975	18.08	1462998	15.9841	up	up	correct
MFG.US	Mizuho Financial Group Inc	20190625	2.82	2.84	2.81	2.81	882317	2.5417	down	down	correct
MFGP.US	Micro Focus International plc	20190625	26.49	26.685	26.29	26.32	382478	21.7395	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190625	13.29	13.3	13.21	13.26	149144	11.9747	down	down	correct
MFM.US	MFS Municipal Income Trust	20190625	7	7.04	6.99	7.03	60521	6.271	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20190625	25.995	26	25.9738	26	4332	22.8938	up	up	correct
MFV.US	MFS Special Value Trust	20190625	5.7	5.7289	5.69	5.69	4377	4.5439	down	down	correct
MG.US	Mistras Group Inc	20190625	13.89	14.2	13.89	14.15	66062	14.15	up	up	correct
MGA.US	Magna International Inc	20190625	48.78	48.945	48.45	48.65	661825	45.5173	down	down	correct
MGF.US	MFS Government Markets Income Trust	20190625	4.62	4.63	4.62	4.63	30756	4.0682	up	up	correct
MGM.US	MGM Resorts International	20190625	27.91	28.04	27.301	27.62	5038163	27.166	down	down	correct
MGP.US	MGM Growth Properties LLC	20190625	31.18	31.41	30.51	30.52	868841	25.9595	down	down	correct
MGR.US	Affiliated Managers Group Inc	20190625	25.76	25.79	25.65	25.72	41573	22.4021	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190625	23.69	23.85	23.547	23.58	44957	20.3144	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20190625	11.4	11.46	11.18	11.18	667357	11.118	down	down	correct
MH.US	PD	20190625	4.9	4.9245	4.7643	4.9245	2310	4.9245	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190625	16.75	16.79	16.68	16.68	17000	14.8772	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190625	7.56	7.57	7.53	7.55	38901	6.9146	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190625	12.21	12.255	12.19	12.2	26961	10.8876	down	down	correct
MHK.US	Mohawk Industries Inc	20190625	145.52	146.19	142.171	142.4	768220	142.4	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190625	15.1	15.7	15.1	15.1801	7126	13.9424	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190625	13.15	13.1607	13.11	13.11	95556	11.7536	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20190625	21	21.05	20.9	20.9	4924	16.8335	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20190625	39.51	39.83	39.41	39.61	474700	2.1802	up	up	correct
MIN.US	MFS Intermediate Income Trust	20190625	3.82	3.86	3.82	3.82	247139	3.1466
MIXT.US	MiX Telematics Limited	20190625	15.15	15.29	14.94	14.98	49050	14.2013	down	up	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190625	13.67	13.7	13.66	13.6614	26894	12.2439	down	down	correct
MKC.US	V	20190625	77.25	77.25	75.465	76.425	3200	73.6514	down	up	incorrect
MKL.US	Markel Corporation	20190625	1079.35	1088.27	1075.22	1076.89	28865	1076.89	down	down	correct
MLI.US	Mueller Industries Inc	20190625	28.35	28.66	28.04	28.3	198312	27.3668	down	down	correct
MLM.US	Martin Marietta Materials Inc	20190625	224.95	225.71	223.81	224.65	331869	220.0872	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20190625	9.99	10.04	9.9	9.9	3722	9.9	down	down	correct
MLR.US	Miller Industries Inc	20190625	30.11	30.35	29.95	30.19	31420	28.6417	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20190625	98.21	99.37	98.07	98.61	2098478	94.5807	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190625	20.65	20.71	20.49	20.57	39872	18.2439	down	down	correct
MMI.US	Marcus & Millichap Inc	20190625	30.22	30.56	29.96	30.11	185618	30.11	down	down	correct
MMM.US	3M Company	20190625	173.25	173.39	171.275	172.03	2733265	157.927	down	up	incorrect
MMP.US	Magellan Midstream Partners L.P	20190625	62.01	63.4	61.81	62.92	1459643	50.6936	up	up	correct
MMS.US	Maximus Inc	20190625	73.66	74.02	73	73.03	235029	70.462	down	down	correct
MMT.US	MFS Multimarket Income Trust	20190625	5.78	5.7985	5.73	5.75	115815	4.7801	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190625	13.7	13.71	13.6	13.64	72042	12.3363	down	down	correct
MN.US	Manning & Napier Inc	20190625	1.76	1.83	1.75	1.76	33775	1.6554
MNP.US	Western Asset Municipal Partners Fund Inc	20190625	14.88	14.94	14.84	14.84	12454	13.438	down	down	correct
MNR.US	PC	20190625	24.25	24.318	24.25	24.2932	20776	20.8522	up	up	correct
MNRL.US	Brigham Minerals Inc	20190625	21.16	21.36	21	21.04	318400	17.1238	down	down	correct
MO.US	Altria Group Inc	20190625	48.67	48.94	48.1	48.78	7197104	40.0897	up	up	correct
MOD.US	Modine Manufacturing Company	20190625	13.71	13.71	13.27	13.39	178028	13.39	down	down	correct
MODN.US	Model N Inc	20190625	19.66	19.71	19.26	19.41	221088	19.41	down	down	correct
MOG.US	A	20190625	87.81	88.45	86.79	86.79	211747	84.3626	down	up	incorrect
MOGU.US	MOGU Inc	20190625	2.89	3.2	2.89	2.9	116092	2.9	up	up	correct
MOH.US	Molina Healthcare Inc	20190625	147.5	149.16	144.655	145.35	410193	145.35	down	down	correct
MOS.US	The Mosaic Company	20190625	24.04	24.26	23.545	24.16	8235815	23.5511	up	up	correct
MOV.US	Movado Group Inc	20190625	26.6	26.96	26.11	26.33	183979	25.0549	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190625	13.9601	13.9706	13.92	13.92	9612	12.517	down	down	correct
MPC.US	Marathon Petroleum Corporation	20190625	51.38	52.04	51.09	51.39	5471794	45.7884	up	down	incorrect
MPLX.US	MPLX LP	20190625	32.32	32.32	31.83	31.86	1497728	23.3199	down	up	incorrect
MPV.US	Barings Participation Investors	20190625	16.29	16.4	16.2324	16.4	10299	13.9442	up	up	correct
MPW.US	Medical Properties Trust Inc	20190625	18.1	18.21	17.785	17.79	3833981	15.5817	down	up	incorrect
MPX.US	Marine Products Corporation	20190625	16.89	16.965	16.2	16.46	17821	15.1629	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190625	12.55	12.55	12.45	12.46	85418	11.1571	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190625	14.54	14.5513	14.46	14.5	63588	12.9367	down	down	correct
MRC.US	MRC Global Inc	20190625	16.06	16.215	15.95	16	1151609	16	down	down	correct
MRK.US	Merck & Co. Inc	20190625	85.485	86.1944	84.7455	85.1752	8920696	74.9961	down	down	correct
MRO.US	Marathon Oil Corporation	20190625	13.87	14.05	13.79	13.9	9211829	13.4509	up	up	correct
MSA.US	MSA Safety Incorporated	20190625	102.58	103.55	101.88	102.16	108748	98.9974	down	down	correct
MSB.US	Mesabi Trust	20190625	29.21	29.3	28.91	29.04	25978	23.1658	down	up	incorrect
MSC.US	Studio City International Holdings Limited	20190625	20.14	20.4599	19.52	20.4599	6738	20.4599	up	up	correct
MSCI.US	MSCI Inc	20190625	234.78	234.92	230.51	230.75	365752	225.9748	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190625	9.39	9.42	9.35	9.36	37235	8.1189	down	down	correct
MSGS.US	W	20190625	277.81	278.195	272.1	272.47	189539	270.6922	down	up	incorrect
MSI.US	Motorola Solutions Inc	20190625	165.89	166.81	164.0711	164.19	957989	158.102	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20190625	72.46	73.05	72.24	72.41	308052	58.7791	down	down	correct
MT.US	ArcelorMittal	20190625	17.13	17.395	16.935	17.21	3770594	17.0506	up	down	incorrect
MTB.US	M&T Bank Corporation	20190625	165.68	166.57	163.84	165.48	571321	152.6921	down	down	correct
MTD.US	Mettler	20190625	830.07	839.61	821.86	833.7	191787	833.7	up	up	correct
MTDR.US	Matador Resources Company	20190625	18.33	18.52	18	18.16	2766324	18.0893	down	down	correct
MTG.US	MGIC Investment Corporation	20190625	13.36	13.36	12.99	13.02	6452590	12.338	down	down	correct
MTH.US	Meritage Homes Corporation	20190625	51.22	51.38	49.28	49.32	429878	49.32	down	up	incorrect
MTL.US	P	20190625	0.95	0.95	0.95	0.95	577	0.95
MTN.US	Vail Resorts Inc	20190625	225.69	226.43	223.35	223.47	287395	216.3381	down	down	correct
MTOR.US	Meritor Inc	20190625	23.17	23.36	22.94	22.94	898143	22.94	down	down	correct
MTR.US	Mesa Royalty Trust	20190625	11.72	11.7877	11.3134	11.6055	18230	10.1654	down	down	correct
MTRN.US	Materion Corporation	20190625	65.52	66.21	65.21	65.6	180235	64.4164	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190625	21.88	21.92	21.8	21.81	18700	20.5534	down	down	correct
MTW.US	The Manitowoc Company Inc	20190625	16.82	17.43	16.56	17.21	452483	17.21	up	up	correct
MTX.US	Minerals Technologies Inc	20190625	52.88	53.18	52.41	52.56	147537	52.1185	down	up	incorrect
MTZ.US	MasTec Inc	20190625	47.95	48.27	47.65	47.66	462223	47.66	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190625	15.6	15.7	15.4	15.63	45038	13.9206	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190625	13.63	13.67	13.61	13.61	64020	12.2749	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190625	12.55	12.5816	12.54	12.57	34991	11.2524	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190625	4.65	4.7	4.635	4.66	1154974	4.3024	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190625	15.03	15.095	15.01	15.01	10978	13.8772	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190625	13.88	14.01	13.88	13.92	346134	12.5546	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190625	14.02	14.03	13.94	13.94	58173	12.3445	down	down	correct
MUR.US	Murphy Oil Corporation	20190625	24.72	24.88	24.23	24.23	2074845	22.0255	down	down	correct
MUSA.US	Murphy USA Inc	20190625	83.99	85.21	83.79	84.75	277879	83.994	up	up	correct
MUX.US	McEwen Mining Inc	20190625	1.82	1.85	1.75	1.84	3514248	1.84	up	down	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20190625	9.11	9.13	9.1	9.12	121411	8.1532	up	up	correct
MVO.US	MV Oil Trust	20190625	7.89	7.95	7.6301	7.95	29540	5.7842	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190625	14.9	14.94	14.76	14.87	41405	13.2417	down	up	incorrect
MWA.US	Mueller Water Products Inc	20190625	9.96	9.96	9.81	9.83	618849	9.3987	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20190625	10.78	10.79	10.48	10.55	213818	10.55	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20190625	11.05	11.1	11.05	11.1	326	11.1	up	up	correct
MXF.US	The Mexico Fund Inc	20190625	13.85	13.88	13.793	13.82	41371	12.5129	down	down	correct
MXL.US	MaxLinear Inc	20190625	22.44	22.81	22.29	22.37	274991	22.37	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190625	14.06	14.06	13.97	14.05	38817	12.6884	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20190625	14.36	14.3867	14.3	14.31	89659	12.7295	down	down	correct
MYE.US	Myers Industries Inc	20190625	18.35	18.62	18.26	18.59	88854	17.1457	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190625	13.11	13.17	13.11	13.15	155543	11.8517	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190625	14.95	15.04	14.91	14.95	21888	13.2016
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190625	12.73	12.73	12.63	12.63	45291	11.3464	down	down	correct
MYOV.US	Myovant Sciences Ltd	20190625	9.31	9.51	9.08	9.12	113168	9.12	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190625	14.4	14.42	14.37	14.41	159371	13.8088	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190625	13.9	13.93	13.8999	13.92	336536	13.0008	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190625	13.87	13.92	13.87	13.92	25963	13.0725	up	up	correct
NAT.US	Nordic American Tankers Limited	20190625	2.13	2.19	2.12	2.16	809551	1.8664	up	down	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190625	12.9699	13.04	12.9699	13.04	26695	12.3066	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190625	21.37	21.4	21.22	21.24	86684	18.6028	down	down	correct
NBHC.US	National Bank Holdings Corporation	20190625	35.74	35.87	35.48	35.66	76640	33.6032	down	down	correct
NBR.US	Nabors Industries Ltd	20190625	2.59	2.7	2.5416	2.64	276160	127.8883	up	up	correct
NC.US	NACCO Industries Inc	20190625	50.36	50.935	49.63	50.15	8634	46.9873	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190625	10	10	9.99	9.99	45144	9.2607	down	up	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190625	50.7	51.1866	50.37	50.86	2241056	50.86	up	up	correct
NCR.US	NCR Corporation	20190625	30.84	30.99	30.34	30.38	644195	30.38	down	down	correct
NCV.US	PA	20190625	25.4828	25.54	25.42	25.4944	4800	22.5073	up	up	correct
NCZ.US	PA	20190625	25.1834	25.23	25.1638	25.23	3050	23.9101	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190625	7	7.05	6.96	7.01	74549	50.3079	up	down	incorrect
NEA.US	Nuveen AMT	20190625	13.77	13.7999	13.74	13.78	278821	12.8949	up	up	correct
NEM.US	Newmont Corporation	20190625	38.65	38.735	37.94	37.94	13505450	35.6834	down	down	correct
NEP.US	NextEra Energy Partners LP	20190625	50.37	50.415	48.625	48.75	310664	44.4911	down	up	incorrect
NETI.US	Eneti Inc	20190625	4.1949	4.3294	4.1551	4.3045	15840	38.8557	up	up	correct
NEU.US	NewMarket Corporation	20190625	391.54	402.63	387.315	396.63	47978	376.758	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190625	14.2	14.24	14.15	14.15	55682	12.9878	down	down	correct
NEW.US	Puxin Limited	20190625	6.04	6.29	6.01	6.01	200914	6.01	down	down	correct
NEWR.US	New Relic Inc	20190625	90.37	90.84	88.24	88.9	1156817	88.9	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20190625	7.13	7.14	6.78	6.93	1745239	6.93	down	down	correct
NEXA.US	Nexa Resources S.A	20190625	10.38	10.54	9.96	10.04	65810	9.0125	down	down	correct
NFG.US	National Fuel Gas Company	20190625	54.53	54.88	54.3688	54.44	611444	49.3904	down	down	correct
NFH.US	WS	20190625	10.05	10.12	10.05	10.1	255820	8.5091	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190625	12.18	12.19	12.06	12.06	141356	10.0948	down	down	correct
NGG.US	National Grid plc	20190625	53.58	53.624	53.155	53.21	572464	47.0788	down	down	correct
NGL.US	PC	20190625	25.48	25.53	25.383	25.49	24113	19.366	up	up	correct
NGS.US	Natural Gas Services Group Inc	20190625	15.26	15.85	15.19	15.55	108750	15.55	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190625	9.92	9.92	9.58	9.69	67801	8.1339	down	down	correct
NGVT.US	Ingevity Corporation	20190625	97.03	97.03	95.34	95.92	209874	95.92	down	down	correct
NHI.US	National Health Investors Inc	20190625	79.77	80.245	78.52	78.69	208372	67.2612	down	down	correct
NI.US	PB	20190625	26.67	26.69	26.58	26.58	71134	22.9546	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190625	13.4	13.4	13.31	13.34	91989	12.6037	down	up	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20190625	21.45	21.45	21.05	21.09	76891	17.0506	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190625	10.41	10.503	10.41	10.4738	9536	9.99	up	down	incorrect
NINE.US	Nine Energy Service Inc	20190625	16.74	16.95	16.22	16.8	155738	16.8	up	down	incorrect
NIO.US	NIO Inc	20190625	2.64	2.66	2.55	2.6	16289847	2.6	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190625	13.24	13.2799	13.2	13.27	63272	12.6443	up	up	correct
NJR.US	New Jersey Resources Corporation	20190625	50.48	51.05	50.48	50.67	277882	46.297	up	up	correct
NKE.US	NIKE Inc	20190625	84.6	84.69	82.16	82.62	7339868	80.8091	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190625	12.34	12.37	12.32	12.3654	8428	11.6731	up	up	correct
NKX.US	Nuveen California AMT	20190625	14.45	14.49	14.4209	14.49	56618	13.6182	up	down	incorrect
NL.US	NL Industries Inc	20190625	3.81	3.82	3.72	3.72	2263	3.4446	down	up	incorrect
NLS.US	Nautilus Inc	20190625	2.29	2.29	2.2	2.21	423352	2.21	down	down	correct
NLSN.US	Nielsen Holdings plc	20190625	22.32	22.43	21.98	21.99	2717549	21.0258	down	down	correct
NLY.US	PI	20190625	24.73	24.85	24.69	24.85	2521021	21.3077	up	down	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20190625	11.28	11.29	11.25	11.25	10291	10.6534	down	down	correct
NMM.US	Navios Maritime Partners L.P	20190625	12.63	12.93	12.52	12.87	33666	11.3687	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20190625	6.55	6.5533	6.21	6.21	800	6.21	down	up	incorrect
NMR.US	Nomura Holdings Inc	20190625	3.45	3.5	3.44	3.48	355418	3.1269	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190625	13.62	13.7199	13.62	13.66	3115	12.8462	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190625	12.8601	12.9151	12.85	12.9	8019	12.2242	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190625	13.94	14	13.87	13.89	240640	13.1503	down	down	correct
NNI.US	Nelnet Inc	20190625	57.93	58.11	57.47	57.79	77811	56.0118	down	down	correct
NNN.US	National Retail Properties Inc	20190625	54.6	54.78	53.81	53.89	1243348	47.7415	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190625	9.95	10.07	9.91	10.0235	40884	5.9564	up	down	incorrect
NOA.US	North American Construction Group Ltd	20190625	10.7	10.7	10.3001	10.37	72467	10.0613	down	down	correct
NOAH.US	Noah Holdings Limited	20190625	40.88	40.99	39.7	40.08	195086	40.08	down	down	correct
NOC.US	Northrop Grumman Corporation	20190625	322.21	323.44	319.495	321.15	559185	309.365	down	down	correct
NOK.US	Nokia Corporation	20190625	5.01	5.08	4.99	4.99	23153801	4.9411	down	down	correct
NOMD.US	Nomad Foods Limited	20190625	20.65	20.82	20.56	20.58	799462	20.58	down	up	incorrect
NOV.US	NOV Inc	20190625	21.18	21.38	20.93	21.24	4437960	20.9586	up	up	correct
NOW.US	ServiceNow Inc	20190625	283.15	283.15	273.06	275.36	1587230	275.36	down	down	correct
NP.US	Neenah Inc	20190625	61.92	65.845	61.82	65.07	92460	59.7305	up	up	correct
NPK.US	National Presto Industries Inc	20190625	93.53	94.84	92.79	93.91	96185	82.553	up	up	correct
NPO.US	EnPro Industries Inc	20190625	64.35	64.97	63.53	63.55	145935	61.157	down	down	correct
NPTN.US	NeoPhotonics Corporation	20190625	4.02	4.18	4.02	4.02	915734	4.02
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190625	12.93	13	12.93	12.94	8166	12.2552	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190625	13.63	13.68	13.61	13.64	33274	12.7001	up	up	correct
NR.US	Newpark Resources Inc	20190625	6.92	7.07	6.84	6.96	344542	6.96	up	up	correct
NRG.US	NRG Energy Inc	20190625	35.26	35.58	35.03	35.14	3782565	32.7774	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190625	19.58	19.58	19	19	170341	14.7772	down	down	correct
NRK.US	Nuveen New York AMT	20190625	13.09	13.1233	13.07	13.07	47491	12.5297	down	down	correct
NRP.US	Natural Resource Partners L.P	20190625	35.54	35.54	34.79	35.25	15683	28.6492	down	down	correct
NRT.US	North European Oil Royalty Trust	20190625	6.73	6.7534	6.61	6.67	21888	5.4244	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190625	26.19	26.26	26.059	26.24	41700	23.0998	up	up	correct
NS.US	PC	20190625	24.66	24.765	24.62	24.7	13689	19.3944	up	up	correct
NSA.US	PA	20190625	29.32	29.46	28.69	28.69	473811	26.0125	down	down	correct
NSC.US	Norfolk Southern Corporation	20190625	192.72	193.37	188	192.26	1940508	183.8197	down	down	correct
NSCO.US	WS	20190625	10.2	10.23	10.2	10.2	253624	6.2286
NSL.US	Nuveen Senior Income Fund	20190625	5.88	5.89	5.83	5.84	68029	4.8439	down	down	correct
NSP.US	Insperity Inc	20190625	123.11	123.38	120.43	120.53	362647	112.9025	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190625	35.68	35.68	34.8	34.98	443543	30.3425	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190625	13.51	13.53	13.2967	13.36	117709	110.3991	down	down	correct
NTP.US	Nam Tai Property Inc	20190625	9.5	9.57	9.425	9.57	15694	9.57	up	up	correct
NTR.US	Nutrien Ltd	20190625	54.88	55.34	54.02	54.11	1633608	49.0051	down	down	correct
NTZ.US	Natuzzi S.p.A	20190625	2.27	2.33	2.18	2.205	98124	2.205	down	down	correct
NUE.US	Nucor Corporation	20190625	54.03	55.21	53.79	54.29	3280529	50.4079	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190625	14.9	14.95	14.9	14.931	16364	14.0532	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20190625	47.42	48.4	47.18	48.14	469329	44.0941	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190625	10.21	10.21	10.155	10.18	200491	9.6865	down	up	incorrect
NUW.US	Nuveen AMT	20190625	16.86	16.895	16.77	16.79	16343	15.8818	down	up	incorrect
NVG.US	Nuveen AMT	20190625	15.72	15.75	15.66	15.66	204289	14.5001	down	down	correct
NVGS.US	Navigator Holdings Ltd	20190625	9.34	9.38	9.2	9.25	83563	9.25	down	down	correct
NVR.US	NVR Inc	20190625	3346.99	3372.5	3249	3271.64	24674	3271.64	down	down	correct
NVRO.US	Nevro Corp	20190625	64.35	65.68	63.7984	64.32	353722	64.32	down	down	correct
NVS.US	Novartis AG	20190625	93.6	93.65	92.36	92.37	1462777	85.6966	down	down	correct
NVT.US	nVent Electric plc	20190625	24.39	24.68	24.29	24.46	948923	22.6909	up	up	correct
NVTA.US	Invitae Corporation	20190625	20.78	21.2	20.4	20.66	1153866	20.66	down	down	correct
NWG.US	NatWest Group plc	20190625	5.56	5.58	5.54	5.54	619877	4.6758	down	down	correct
NWN.US	Northwest Natural Holding Company	20190625	69.05	69.7	68.9101	69.52	137912	63.8221	up	up	correct
NX.US	Quanex Building Products Corporation	20190625	17.74	17.99	17.58	17.93	153628	17.1892	up	up	correct
NXC.US	Nuveen California Select Tax	20190625	14.5	14.56	14.5	14.52	5815	13.3577	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190625	14.16	14.17	14.0701	14.12	43340	13.1726	down	down	correct
NXN.US	Nuveen New York Select Tax	20190625	13.5032	13.5299	13.37	13.37	4406	12.3088	down	down	correct
NXP.US	Nuveen Select Tax	20190625	15.27	15.28	15.22	15.22	32091	14.0136	down	up	incorrect
NXQ.US	Nuveen Select Tax	20190625	14.4	14.42	14.33	14.38	20003	13.2348	down	up	incorrect
NXR.US	Nuveen Select Tax	20190625	15.45	15.45	15.43	15.44	10688	14.2074	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20190625	40.27	40.84	40.27	40.58	111830	37.7919	up	down	incorrect
NYCB.US	PU	20190625	47.75	47.8	47.655	47.75	7134	47.75
NYT.US	The New York Times Company	20190625	33.43	33.47	32.14	32.22	1956999	31.7403	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190625	15.86	15.92	15.8	15.82	222892	15.0874	down	down	correct
O.US	Realty Income Corporation	20190625	71.89	72.18	70.39	70.41	1808582	63.3318	down	down	correct
OAK.US	PB	20190625	25.92	26.02	25.91	25.98	82528	22.2994	up	up	correct
OC.US	Owens Corning	20190625	51.17	51.26	50.33	50.88	980523	49.1303	down	down	correct
OCN.US	Ocwen Financial Corporation	20190625	1.77	1.88	1.76	1.81	204439	27.15	up	up	correct
ODC.US	Oil	20190625	30.7	30.7	30.12	30.18	2252	28.0298	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190625	20.01	20.12	19.84	20	485548	19.2823	down	down	correct
OFC.US	Corporate Office Properties Trust	20190625	28.1	28.25	27.43	27.44	707115	24.706	down	down	correct
OFG.US	OFG Bancorp	20190625	20.54	20.59	20.06	20.49	349859	19.6321	down	up	incorrect
OGE.US	OGE Energy Corp	20190625	43.35	43.54	43.11	43.17	1028303	38.5367	down	down	correct
OGS.US	ONE Gas Inc	20190625	91.54	92.58	91.54	92.01	215170	85.8084	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20190625	37.73	38.06	37.035	37.04	1594207	30.5478	down	down	correct
OI.US	O	20190625	16.85	16.88	16.41	16.77	2496217	16.5294	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190625	7.64	7.65	7.63	7.63	88264	6.7503	down	down	correct
OIBR.US	C	20190625	1.44	1.45	1.42	1.43	22353200	1.43	down	down	correct
OII.US	Oceaneering International Inc	20190625	18.58	19.35	18.41	19.05	1295332	19.05	up	up	correct
OIS.US	Oil States International Inc	20190625	17.08	18.21	17.005	17.9	1155271	17.9	up	down	incorrect
OKE.US	ONEOK Inc	20190625	67.25	67.29	66.65	66.72	1389202	54.2175	down	down	correct
OLN.US	Olin Corporation	20190625	21.34	21.69	20.96	21.4	2660119	19.411	up	up	correct
OLP.US	One Liberty Properties Inc	20190625	30.17	30.17	29.25	29.36	44762	24.1938	down	down	correct
OMC.US	Omnicom Group Inc	20190625	81.17	81.41	80.26	80.29	2874230	72.877	down	down	correct
OMF.US	OneMain Holdings Inc	20190625	32.04	32.04	31.45	31.63	444900	21.134	down	down	correct
OMI.US	Owens & Minor Inc	20190625	2.94	3.11	2.88	3.03	1832466	3.0233	up	up	correct
ONE.US	OneSmart International Education Group Limited	20190625	7.86	7.97	7.75	7.87	62300	7.87	up	up	correct
ONTO.US	Onto Innovation Inc	20190625	34.53	34.6	33.38	33.51	424234	33.51	down	down	correct
OOMA.US	Ooma Inc	20190625	10.72	10.81	10.11	10.16	144627	10.16	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20190625	26.27	26.53	26.1	26.42	64829	24.081	up	down	incorrect
OR.US	Osisko Gold Royalties Ltd	20190625	10.95	11.14	10.78	10.84	1657208	10.4391	down	up	incorrect
ORA.US	Ormat Technologies Inc	20190625	61.91	62.67	61.82	62.24	100834	61.2622	up	up	correct
ORAN.US	Orange S.A	20190625	15.82	15.83	15.71	15.72	229695	13.4428	down	down	correct
ORC.US	Orchid Island Capital Inc	20190625	6.36	6.405	6.35	6.35	496525	4.3027	down	down	correct
ORCL.US	Oracle Corporation	20190625	56.87	57.18	56.06	56.07	25462061	53.8057	down	down	correct
ORI.US	Old Republic International Corporation	20190625	22.65	22.82	22.52	22.65	1062380	17.4973
ORN.US	Orion Group Holdings Inc	20190625	2.35	2.35	2.26	2.31	156846	2.31	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20190625	1.67	1.72	1.64	1.71	279588	1.71	up	up	correct
OSK.US	Oshkosh Corporation	20190625	82.9	83.18	81.58	82.1	564570	79.2037	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20190625	26.85	26.95	25.87	25.87	1835200	24.6197	down	down	correct
OVV.US	Ovintiv Inc	20190625	4.78	4.885	4.72	4.81	4000356	22.0903	up	up	correct
OXM.US	Oxford Industries Inc	20190625	76	76.17	73.52	73.89	244390	70.3067	down	down	correct
OXY.US	Occidental Petroleum Corporation	20190625	49.62	49.94	49.34	49.38	4575055	45.9807	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190625	107.28	108.725	106.875	107.62	67098	99.6363	up	up	correct
PACK.US	Ranpak Holdings Corp	20190625	9	9.09	8.67	8.73	253735	8.73	down	down	correct
PAG.US	Penske Automotive Group Inc	20190625	46.26	46.375	45.85	45.99	184325	43.5893	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20190625	37.2	37.69	36.64	37.08	4926294	37.08	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190625	14.81	14.9	14.71	14.71	19308	13.3293	down	down	correct
PAM.US	Pampa Energía S.A	20190625	33.28	33.655	32.89	32.94	387084	32.94	down	down	correct
PAR.US	PAR Technology Corporation	20190625	28.08	28.64	27.75	27.93	100657	27.5797	down	down	correct
PARR.US	Par Pacific Holdings Inc	20190625	19.46	19.64	19.3	19.5	213502	19.5	up	up	correct
PAYC.US	Paycom Software Inc	20190625	226.19	226.61	216.95	218.35	793444	218.35	down	down	correct
PB.US	Prosperity Bancshares Inc	20190625	63.48	64.23	62.48	63.77	815728	59.295	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190625	36.8	36.8	36.3	36.41	602593	30.9272	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190625	25.69	25.75	25.5	25.7	16164	21.7592	up	up	correct
PBF.US	PBF Energy Inc	20190625	27.36	28.05	27.06	27.8	2494078	26.8877	up	down	incorrect
PBFX.US	PBF Logistics LP	20190625	20.81	20.95	20.59	20.61	26399	15.9973	down	up	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20190625	30.89	31.31	30.64	30.85	401346	30.85	down	down	correct
PBI.US	Pitney Bowes Inc	20190625	3.93	3.97	3.83	3.96	3407964	3.5851	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20190625	16.32	16.35	15.845	15.98	21493199	12.6729	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20190625	14.61	14.65	14.18	14.26	7725369	12.2197	down	down	correct
PBT.US	Permian Basin Royalty Trust	20190625	5.81	5.87	5.7	5.75	101959	4.8388	down	down	correct
PBY.US	Prospect Capital Corporation	20190625	25.485	25.66	25.3883	25.66	9310	22.683	up	down	incorrect
PCF.US	High Income Securities Fund	20190625	8.25	8.28	8.23	8.23	27423	6.3687	down	up	incorrect
PCG.US	PG&E Corporation	20190625	21.66	22.21	20.93	21.6	13765850	21.6	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190625	24.21	24.26	23.76	23.99	656787	18.5583	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20190625	9.43	9.479	9.4	9.43	72821	8.3533
PCM.US	PCM Fund Inc	20190625	11.38	11.38	11.27	11.27	47275	9.031	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190625	18.07	18.07	17.63	17.71	95190	14.5635	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20190625	18.72	18.7574	18.625	18.63	37119	17.4484	down	up	incorrect
PD.US	PagerDuty Inc	20190625	49.31	50.1989	47.14	47.52	693637	47.52	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20190625	32.48	32.515	31.92	31.99	289639	24.9665	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20190625	20.27	20.41	20.04	20.07	643954	17.9093	down	down	correct
PDS.US	Precision Drilling Corporation	20190625	1.81	1.855	1.8	1.83	31435	36.6	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20190625	16.8	16.89	16.7	16.71	57246	13.7833	down	down	correct
PEAK.US	Healthpeak Properties Inc	20190625	32.87	33.01	32.22	32.23	2595055	28.9208	down	up	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20190625	61.5	61.5	60.025	60.14	1931468	55.2069	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190625	6.02	6.27	5.95	5.97	1871487	4.9922	down	down	correct
PEN.US	Penumbra Inc	20190625	164.94	169.34	163.6	166.97	496950	166.97	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20190625	16.4	16.42	16.27	16.3	75480	13.6626	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190625	14.66	14.733	14.41	14.41	40003	12.3793	down	up	incorrect
PFE.US	Pfizer Inc	20190625	43.85	44.29	43.76	43.76	26972684	37.6687	down	down	correct
PFGC.US	Performance Food Group Company	20190625	39.18	39.92	39	39.84	495844	39.84	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190625	11.89	11.89	11.8248	11.86	44813	9.3571	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20190625	10.58	10.6	10.51	10.57	117027	8.3325	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190625	11.63	11.69	11.56	11.565	26399	9.8057	down	down	correct
PFS.US	Provident Financial Services Inc	20190625	23.53	23.95	23.46	23.69	168773	21.0008	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20190625	22.11	22.345	21.84	22.08	752361	21.4369	down	down	correct
PG.US	The Procter & Gamble Company	20190625	112.11	112.63	111.31	111.72	6805592	104.9989	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190625	12.45	12.4774	12.3	12.47	35612	9.9458	up	up	correct
PGR.US	The Progressive Corporation	20190625	80.38	80.57	79.47	79.56	3015463	71.7643	down	down	correct
PGRE.US	Paramount Group Inc	20190625	14.38	14.49	14.22	14.22	863947	12.9957	down	up	incorrect
PGTI.US	PGT Innovations Inc	20190625	15.88	15.99	15.71	15.89	363755	15.89	up	down	incorrect
PGZ.US	Principal Real Estate Income Fund	20190625	18.95	18.95	18.71	18.71	19985	15.3698	down	down	correct
PH.US	Parker	20190625	169.27	171.04	168.23	168.57	778617	161.7743	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190625	10.52	10.54	10.48	10.5	60786	8.8067	down	down	correct
PHG.US	Koninklijke Philips N.V	20190625	43.06	43.22	42.78	42.79	255963	40.3051	down	down	correct
PHI.US	PLDT Inc	20190625	24.86	25.2	24.77	25	64385	21.1876	up	up	correct
PHK.US	PIMCO High Income Fund	20190625	7.95	7.95	7.9	7.91	335588	6.196	down	up	incorrect
PHM.US	PulteGroup Inc	20190625	32.62	32.72	30.82	31.38	7000805	30.4575	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20190625	9.21	9.21	8.993	9.05	268585	7.163	down	up	incorrect
PHX.US	PHX Minerals Inc	20190625	13.17	13.35	13.15	13.24	27101	12.7278	up	up	correct
PII.US	Polaris Inc	20190625	90.87	91.27	86.8601	87.11	649687	81.9724	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20190625	4.57	4.57	4.56	4.57	106664	3.7927
PINS.US	Pinterest Inc	20190625	26.55	27.09	25.82	26.14	2661477	26.14	down	down	correct
PIPR.US	Piper Sandler Companies	20190625	71.58	72.33	70.8	71.99	102900	66.2467	up	up	correct
PJT.US	PJT Partners Inc	20190625	39.48	40.86	39.2	40.56	300319	38.6965	up	up	correct
PK.US	Park Hotels & Resorts Inc	20190625	27.76	28.125	27.49	27.52	1971774	24.5776	down	down	correct
PKE.US	Park Aerospace Corp	20190625	16.29	16.37	15.71	15.73	173594	13.8017	down	down	correct
PKG.US	Packaging Corporation of America	20190625	92.15	93.38	91.4	92.45	1014872	85.7689	up	up	correct
PKI.US	PerkinElmer Inc	20190625	95.64	96.54	94.49	94.51	523416	93.9226	down	up	incorrect
PKO.US	PIMCO Income Opportunity Fund	20190625	26.94	26.95	26.82	26.93	30448	21.3844	down	down	correct
PKX.US	POSCO	20190625	52.71	53.43	52.6722	53.1	241124	49.0631	up	up	correct
PLAN.US	Anaplan Inc	20190625	49.98	50.45	48.89	49.53	3074400	49.53	down	down	correct
PLD.US	Prologis Inc	20190625	80.9	81.635	79.66	79.78	2059422	75.2732	down	up	incorrect
PLNT.US	Planet Fitness Inc	20190625	74.51	74.51	70.27	71.3	3793897	71.3	down	down	correct
PLOW.US	Douglas Dynamics Inc	20190625	39.99	40.255	39.22	39.68	79748	36.9362	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20190625	18.7	18.9699	18.24	18.4	23563	15.4992	down	down	correct
PM.US	Philip Morris International Inc	20190625	78	79.045	77.415	78.82	5568475	68.1857	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190625	14.86	14.87	14.74	14.74	53053	13.9994	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20190625	15.01	15.06	14.8	14.86	166432	14.1596	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20190625	7.7	7.7	7.59	7.63	94660	6.7652	down	up	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20190625	12.65	12.6601	12.62	12.63	68028	11.1043	down	up	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20190625	21.6	21.665	21.44	21.46	657351	17.0529	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20190625	12.42	12.44	12.31	12.34	51015	11.5113	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20190625	133.59	134.17	131.57	133.36	1446847	122.6623	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20190625	13.25	13.2662	13.17	13.17	5902	12.3463	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190625	11.66	11.76	11.59	11.61	52497	11.1294	down	down	correct
PNM.US	PNM Resources Inc	20190625	51.72	52.1025	51.56	51.7	313822	48.4666	down	down	correct
PNR.US	Pentair plc	20190625	36.56	36.7172	36.4	36.48	930594	35.0455	down	up	incorrect
PNW.US	Pinnacle West Capital Corporation	20190625	97.17	97.3578	96.345	96.64	1320847	87.6473	down	down	correct
POLY.US	Plantronics Inc	20190625	35.82	36.3881	34.835	35.36	492023	34.5964	down	down	correct
POR.US	Portland General Electric Company	20190625	55	55.335	54.75	55.04	604819	50.3608	up	down	incorrect
POST.US	Post Holdings Inc	20190625	102.38	103.89	102.17	103.71	590444	103.71	up	up	correct
PPG.US	PPG Industries Inc	20190625	117.02	117.07	115.5	116.27	710873	111.5757	down	down	correct
PPL.US	PPL Corporation	20190625	31.55	31.645	31.36	31.42	2856590	27.332	down	up	incorrect
PPT.US	Putnam Premier Income Trust	20190625	5.19	5.2	5.14	5.15	263228	4.239	down	down	correct
PRA.US	ProAssurance Corporation	20190625	36.71	36.72	35.9	36.23	487772	34.5987	down	down	correct
PRG.US	PROG Holdings Inc	20190625	62.1425	62.2824	60.8335	61.0234	635205	51.5004	down	down	correct
PRGO.US	Perrigo Company plc	20190625	44.84	45.6	43.87	45.5	1482295	43.3284	up	up	correct
PRI.US	Primerica Inc	20190625	119.75	121.025	118.64	118.97	224527	115.3824	down	down	correct
PRLB.US	Proto Labs Inc	20190625	106.58	107.87	106	107.04	182522	107.04	up	down	incorrect
PRMW.US	Primo Water Corporation	20190625	13.37	13.5	13.315	13.37	510669	12.8429
PRO.US	PROS Holdings Inc	20190625	64.55	64.9	61.66	62.12	844509	62.12	down	down	correct
PRS.US	Prudential Financial Inc	20190625	26.66	26.7	26.51	26.57	36913	23.3707	down	down	correct
PRT.US	PermRock Royalty Trust	20190625	7.96	8.2	7.9	8.18	41804	6.7923	up	up	correct
PRTY.US	Party City Holdco Inc	20190625	6.68	6.775	6.59	6.62	1968922	6.62	down	down	correct
PRU.US	Prudential Financial Inc	20190625	99.45	99.55	97.85	98.27	1717432	86.1367	down	down	correct
PSA.US	Public Storage	20190625	240.84	241.42	238.105	238.42	630000	219.4263	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190625	27.19	27.5799	27	27	56134	22.1775	down	down	correct
PSN.US	Parsons Corporation	20190625	36.99	37.5	36.52	36.75	899325	36.75	down	up	incorrect
PSO.US	Pearson plc	20190625	10.39	10.42	10.27	10.27	217304	9.5653	down	down	correct
PSTG.US	Pure Storage Inc	20190625	15.72	16.03	15.61	15.73	3437314	15.73	up	up	correct
PSTL.US	Postal Realty Trust Inc	20190625	14.5	14.69	14.475	14.61	30200	13.0928	up	up	correct
PSX.US	Phillips 66	20190625	89.42	90.6	89.06	89.83	3343756	80.048	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190625	50.64	50.64	48.86	49.32	537329	39.0353	down	down	correct
PTR.US	PetroChina Company Limited	20190625	55.32	55.65	55.07	55.23	77056	46.8992	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190625	18.9	18.9038	18.7	18.72	213381	15.0467	down	down	correct
PUK.US	Prudential plc	20190625	42.97	43	42.68	42.68	114679	34.4519	down	up	incorrect
PUKPRA.US	PUKPRA	20190625	27.11	27.3	27.11	27.29	26206	24.2201	up	up	correct
PUMP.US	ProPetro Holding Corp	20190625	18.71	18.8107	18.35	18.45	1497407	18.45	down	down	correct
PVG.US	Pretium Resources Inc	20190625	10.33	10.4	9.84	10.06	2603989	10.06	down	down	correct
PVH.US	PVH Corp	20190625	92.48	92.48	91.04	91.29	990524	91.0766	down	down	correct
PVL.US	Permianville Royalty Trust	20190625	2.76	2.76	2.72	2.735	98335	2.2111	down	down	correct
PWR.US	Quanta Services Inc	20190625	38.3	38.4	37.92	38	998189	37.627	down	up	incorrect
PXD.US	Pioneer Natural Resources Company	20190625	150.82	151.37	148.06	148.19	1054492	138.3424	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190625	9.79	9.84	9.76	9.84	10230	9.2187	up	up	correct
PYS.US	PPlus Trust Series RRD	20190625	14.9	15.28	14.9	15.2	3619	12.3554	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20190625	11.02	11.04	10.9838	11	26856	10.3085	down	down	correct
PZN.US	Pzena Investment Management Inc	20190625	8.27	8.4239	8.17	8.26	23407	7.3636	down	down	correct
QD.US	Qudian Inc	20190625	8.65	8.75	8.34	8.46	5384847	8.46	down	down	correct
QGEN.US	QIAGEN N.V	20190625	40.66	40.82	40.34	40.37	636939	40.37	down	down	correct
QSR.US	Restaurant Brands International Inc	20190625	70.46	70.5	69.35	69.6	1579838	63.763	down	down	correct
QTWO.US	Q2 Holdings Inc	20190625	75.52	75.79	73.76	74.37	303635	74.37	down	down	correct
QUOT.US	Quotient Technology Inc	20190625	10.67	10.67	10.35	10.43	539504	10.43	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190625	24.96	25	24.88	24.92	76686	21.2758	down	down	correct
R.US	Ryder System Inc	20190625	54.19	54.45	53.45	54.22	444645	48.6634	up	down	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20190625	21.99	22.04	21.78	21.78	168143	16.0928	down	down	correct
RACE.US	Ferrari N.V	20190625	161.45	162.24	159.12	159.74	465614	157.744	down	down	correct
RAD.US	Rite Aid Corporation	20190625	6.26	6.96	6.14	6.85	3138006	6.85	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20190625	48.39	48.39	45.14	45.37	1452376	45.37	down	up	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190625	34.68	34.68	33.31	33.79	464821	32.4227	down	down	correct
RBC.US	Regal Beloit Corporation	20190625	80.49	80.75	79.92	79.95	200031	77.4066	down	up	incorrect
RC.US	Ready Capital Corporation	20190625	15.11	15.25	15.0763	15.12	128827	11.2129	up	up	correct
RCF.US	UN	20190625	60.35	60.65	59.5	59.8	506093	59.8	down	down	correct
RCI.US	Rogers Communications Inc	20190625	52.64	52.89	52.64	52.72	447092	47.4028	up	down	incorrect
RCL.US	Royal Caribbean Group	20190625	116.65	117.41	114.45	116.04	1618125	113.4087	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190625	9.65	9.67	9.5546	9.58	101784	7.7244	down	down	correct
RCUS.US	Arcus Biosciences Inc	20190625	9.4	9.7	9.06	9.47	161703	9.47	up	up	correct
RDN.US	Radian Group Inc	20190625	23.01	23.01	22.28	22.33	2357410	21.168	down	down	correct
RDS.US	B	20190625	66.97	67.051	66.595	66.63	1183626	61.3693	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190625	36.4	36.75	36.05	36.27	227235	35.4175	down	down	correct
RE.US	Everest Re Group Ltd	20190625	251.82	252.73	250.84	251.31	264813	235.8884	down	up	incorrect
RELX.US	RELX PLC	20190625	24.85	24.88	24.65	24.65	226383	23.2459	down	down	correct
RENN.US	Renren Inc	20190625	1	1	0.9228	0.9395	55177	2.8185	down	up	incorrect
RES.US	RPC Inc	20190625	6.99	7.21	6.895	7.11	1622388	7.11	up	up	correct
REV.US	Revlon Inc	20190625	21.23	21.35	20.22	20.33	195582	20.33	down	down	correct
REVG.US	REV Group Inc	20190625	13.42	13.525	13.295	13.42	232172	13.0375
REX.US	REX American Resources Corporation	20190625	66.94	69.27	66.46	67.99	77053	67.99	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20190625	40.84	41.2	40.37	40.47	1020447	38.658	down	up	incorrect
REZI.US	Resideo Technologies Inc	20190625	20.63	20.69	20.3	20.58	728602	20.58	down	up	incorrect
RF.US	Regions Financial Corporation	20190625	14.54	14.54	14.26	14.39	13636157	13.0641	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190625	14.19	14.2	13.98	13.98	70284	11.6034	down	down	correct
RFL.US	Rafael Holdings Inc	20190625	24.5	28.44	24.5	26.54	123087	26.54	up	up	correct
RFP.US	Resolute Forest Products Inc	20190625	6.28	6.29	6.22	6.22	576616	5.765	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20190625	152.51	153.3	151.545	151.62	445053	142.8542	down	up	incorrect
RGR.US	Sturm Ruger & Company Inc	20190625	53.96	54.23	52.97	53.2	125058	46.5726	down	down	correct
RGS.US	Regis Corporation	20190625	17.62	17.69	16.09	16.19	443925	16.19	down	down	correct
RGT.US	Royce Global Value Trust Inc	20190625	10.42	10.4371	10.36	10.38	11437	8.0265	down	down	correct
RH.US	RH	20190625	115.15	115.45	110.2	110.88	659077	110.88	down	down	correct
RHI.US	Robert Half International Inc	20190625	55.74	56.125	55.23	55.47	1205698	52.7101	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20190625	78.44	80.65	78.3	78.58	242413	74.1953	up	down	incorrect
RIG.US	Transocean Ltd	20190625	6.13	6.3	6.02	6.19	14711630	6.19	up	down	incorrect
RIO.US	Rio Tinto Group	20190625	61.5	61.66	60.76	60.99	2651943	48.608	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190625	17.0907	17.0907	16.97	16.97	20003	12.08	down	down	correct
RJF.US	Raymond James Financial Inc	20190625	80.09	80.63	79.515	80.15	1230730	51.2523	up	up	correct
RL.US	Ralph Lauren Corporation	20190625	116.8	116.955	112.905	113.68	926627	108.4673	down	down	correct
RLGY.US	Realogy Holdings Corp	20190625	6.67	6.87	6.605	6.84	1649547	6.741	up	up	correct
RLI.US	RLI Corp	20190625	87.85	88.47	87.09	87.23	159125	81.8989	down	up	incorrect
RLJ.US	RLJ Lodging Trust	20190625	17.62	17.85	17.365	17.38	1959207	16.3181	down	up	incorrect
RM.US	Regional Management Corp	20190625	24.56	24.77	24.22	24.45	62147	23.7677	down	up	incorrect
RMD.US	ResMed Inc	20190625	120.86	121.39	119.61	119.89	692876	117.3837	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190625	21.3	21.3083	21.2035	21.26	19582	18.3812	down	down	correct
RMO.US	Romeo Power Inc	20190625	9.76	9.76	9.76	9.76	500	9.76
RMPL.US	P	20190625	25.6456	25.75	25.6456	25.6933	1147	24.9699	up	down	incorrect
RMT.US	Royce Micro	20190625	8.01	8.055	8	8.01	181752	6.635
RNG.US	RingCentral Inc	20190625	113.36	114.67	110.34	111.16	1152225	111.16	down	down	correct
RNGR.US	Ranger Energy Services Inc	20190625	6.943	7.1	6.943	7.1	3206	7.1	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190625	21.76	21.78	21.54	21.57	137634	18.317	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20190625	182.77	183.44	179.6	180	433961	176.2375	down	down	correct
ROG.US	Rogers Corporation	20190625	159.87	160.31	155.675	156.1	167178	156.1	down	down	correct
ROK.US	Rockwell Automation Inc	20190625	162.94	163.33	160.94	161.16	567205	153.8441	down	down	correct
ROL.US	Rollins Inc	20190625	36.67	36.87	36.35	36.64	2269963	23.875	down	down	correct
ROP.US	Roper Technologies Inc	20190625	365.41	368.22	363.62	363.79	840513	358.9373	down	down	correct
RPM.US	RPM International Inc	20190625	61.61	62.21	59.69	59.8	839936	57.0013	down	down	correct
RPT.US	RPT Realty	20190625	12.35	12.5	12.245	12.3	575758	11.1229	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190625	13.98	13.99	13.75	13.75	410685	11.605	down	down	correct
RRC.US	Range Resources Corporation	20190625	7.04	7.08	6.74	6.76	8571713	6.6984	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20190625	2.22	2.23	2.05	2.05	1753584	1.9824	down	down	correct
RRX.US	Regal Beloit Corporation	20190625	80.49	80.75	79.92	79.95	200031	77.4066	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20190625	89.85	90.82	89.325	89.71	432353	85.1668	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20190625	19.642	21.052	19.61	20.25	48200	15.1779	up	down	incorrect
RSG.US	Republic Services Inc	20190625	87.74	87.78	86.79	86.85	906414	83.0504	down	down	correct
RTX.US	Raytheon Technologies Corporation	20190625	130.19	130.86	128.7	129.02	2794260	76.248	down	down	correct
RVI.US	Retail Value Inc	20190625	6.4329	6.529	6.3612	6.431	427502	-19.9603	down	down	correct
RVLV.US	Revolve Group Inc	20190625	34.71	35.49	33.6	35.1	1566247	35.1	up	up	correct
RVT.US	Royce Value Trust Inc	20190625	13.6	13.64	13.465	13.47	204245	10.9833	down	up	incorrect
RWT.US	Redwood Trust Inc	20190625	16.13	16.265	16.09	16.18	503221	13.5657	up	up	correct
RXN.US	Rexnord Corporation	20190625	28.96	29.11	28.67	28.78	356335	28.3487	down	down	correct
RY.US	Royal Bank of Canada	20190625	79.46	79.73	78.92	79.12	741467	71.5053	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20190625	6.3	6.35	6.01	6.09	1366939	6.09	down	down	correct
RYB.US	RYB Education Inc	20190625	6.75	6.82	6.66	6.75	44329	6.75
RYI.US	Ryerson Holding Corporation	20190625	7.42	7.57	7.33	7.48	97309	7.4311	up	down	incorrect
RYN.US	Rayonier Inc	20190625	30.23	30.525	29.99	30.02	523888	27.4344	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20190625	26.9	26.9994	26.8548	26.94	26250	23.281	up	down	incorrect
SA.US	Seabridge Gold Inc	20190625	13.99	14.43	13.562	13.68	782910	13.68	down	down	correct
SAFE.US	Safehold Inc	20190625	28.7	29.0799	28.18	28.44	64066	27.5555	down	down	correct
SAH.US	Sonic Automotive Inc	20190625	22.45	22.4699	21.99	22.17	172474	21.5448	down	down	correct
SAIC.US	Science Applications International Corporation	20190625	86	86.6	85.28	85.68	427562	81.9963	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190625	20.13	20.34	19.8	19.9	3066829	19.9	down	down	correct
SAM.US	The Boston Beer Company Inc	20190625	350.68	366.53	350.68	361.19	322049	361.19	up	down	incorrect
SAN.US	Banco Santander S.A	20190625	4.49	4.51	4.47	4.48	6882400	4.3064	down	up	incorrect
SAND.US	Sandstorm Gold Ltd	20190625	5.82	5.92	5.7	5.81	2549148	5.81	down	down	correct
SAP.US	SAP SE	20190625	136.13	136.15	132.92	133.01	677799	128.9989	down	down	correct
SAR.US	Saratoga Investment Corp	20190625	23.3	23.9	23.25	23.86	66794	20.4311	up	up	correct
SAVE.US	Spirit Airlines Inc	20190625	47.68	48.645	46.94	46.96	853348	46.96	down	up	incorrect
SB.US	Safe Bulkers Inc	20190625	1.45	1.49	1.45	1.46	129225	1.46	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190625	238.98	239.2	234.2	236.7	38549170	236.7	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20190625	12.04	12.805	12	12.57	3679449	12.57	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190625	8.96	8.99	8.91	8.94	45587	8.2963	down	down	correct
SBOW.US	SilverBow Resources Inc	20190625	13.39	13.78	13.07	13.45	10502	13.45	up	up	correct
SBR.US	Sabine Royalty Trust	20190625	47.81	48	47.05	47.73	11742	39.336	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190625	12.11	12.165	11.81	11.92	1001184	11.4115	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20190625	4.75	4.825	4.595	4.69	5899163	4.1884	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190625	23.26	23.45	23.19	23.37	984581	21.574	up	up	correct
SCCO.US	Southern Copper Corporation	20190625	39.41	39.52	38.81	38.82	520262	34.9236	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20190625	13.45	13.45	13.19	13.2	30674	9.9339	down	down	correct
SCE.US	PL	20190625	21.41	21.5885	21.4	21.5	65351	20.3688	up	up	correct
SCHW.US	The Charles Schwab Corporation	20190625	39.01	39.525	38.33	39.23	14207520	37.8002	up	up	correct
SCI.US	Service Corporation International	20190625	45.72	46.17	45.43	46.1	934685	44.2565	up	down	incorrect
SCL.US	Stepan Company	20190625	88.99	90.21	88.475	89.25	66912	86.9206	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20190625	14.11	14.11	13.85	13.9	135864	10.7681	down	down	correct
SCS.US	Steelcase Inc	20190625	15.66	16.11	15.62	15.98	1071317	14.4672	up	up	correct
SCU.US	Sculptor Capital Management Inc	20190625	22.24	22.28	21.39	21.39	210420	18.1225	down	down	correct
SCX.US	The L.S. Starrett Company	20190625	6.62	6.73	6.6	6.6539	5147	6.6539	up	up	correct
SD.US	SandRidge Energy Inc	20190625	6.33	6.35	6.02	6.14	330956	6.14	down	down	correct
SDRL.US	Seadrill Limited	20190625	30.56	31.34	30	30.26	246981	30.26	down	down	correct
SE.US	Sea Limited	20190625	34.42	34.84	33.12	33.42	2939944	33.42	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20190625	29.54	30.34	29.49	30.1	2481549	30.1	up	down	incorrect
SEDA.US	UN	20190625	0.185	0.185	0.165	0.17	12571800	0.17	down	down	correct
SEE.US	Sealed Air Corporation	20190625	41.67	42.26	41.27	42.09	1850683	40.4669	up	up	correct
SEM.US	Select Medical Holdings Corporation	20190625	15.5	15.81	15.38	15.56	416201	15.398	up	up	correct
SF.US	Stifel Financial Corp	20190625	55.74	56.23	54.995	55.67	769029	36.1571	down	up	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190625	25.17	25.3	25.16	25.2	15871	23.3358	up	up	correct
SFE.US	Safeguard Scientifics Inc	20190625	12.12	12.17	11.91	12.02	61289	11.0323	down	down	correct
SFL.US	SFL Corporation Ltd	20190625	12.17	12.26	12.12	12.23	309331	9.7112	up	down	incorrect
SFUN.US	Fang Holdings Limited	20190625	0.7019	0.73	0.65	0.6679	375142	33.395	down	down	correct
SG.US	Sweetgreen Inc.	20190625	13.3978	13.3978	12.19	12.19	606	12.19	down	down	correct
SGU.US	Star Group L.P	20190625	9.92	10.01	9.92	9.96	46741	8.69	up	up	correct
SHAK.US	Shake Shack Inc	20190625	67.56	69	66.62	66.8	875390	66.8	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190625	38.57	38.7	38.42	38.48	49182	35.4046	down	up	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190625	39.65	39.65	38.68	38.68	84028	34.171	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20190625	20.21	20.22	19.88	19.91	507706	14.5925	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20190625	13.42	13.61	13.25	13.26	2338351	12.5572	down	down	correct
SHOP.US	Shopify Inc	20190625	306.99	309.63	281.75	284.04	4958019	284.04	down	down	correct
SHW.US	The Sherwin	20190625	463.92	467.235	460.27	463.33	484591	151.2626	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20190625	4.23	4.25	4.11	4.13	1576556	3.8695	down	down	correct
SIG.US	Signet Jewelers Limited	20190625	16.96	17.03	16.705	16.77	1294933	15.7606	down	down	correct
SII.US	Sprott Inc	20190625	2.5726	2.6992	2.51	2.5899	139661	23.975	up	down	incorrect
SITC.US	SITE Centers Corp	20190625	13.2	13.55	13.2	13.46	2295299	12.4052	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190625	69.41	70.22	68	68.71	656399	68.71	down	up	incorrect
SIX.US	Six Flags Entertainment Corporation	20190625	49.57	49.66	48.79	48.97	959087	46.911	down	down	correct
SJI.US	South Jersey Industries Inc	20190625	33.54	33.91	33.54	33.71	382944	30.048	up	up	correct
SJM.US	The J. M. Smucker Company	20190625	121.41	121.41	119.9	120.57	974662	111.6306	down	up	incorrect
SJR.US	Shaw Communications Inc	20190625	20.52	20.53	20.37	20.39	469859	18.2671	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20190625	3.75	3.7539	3.55	3.6	216781	2.9794	down	down	correct
SJW.US	SJW Group	20190625	60.92	61.38	60.8	61.01	104064	58.1061	up	up	correct
SKM.US	SK Telecom Co.Ltd	20190625	24.77	24.895	24.7	24.81	217774	38.6661	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190625	15.6	16.07	15.5472	15.86	2123450	13.5681	up	down	incorrect
SKX.US	Skechers U.S.A. Inc	20190625	30.7	30.83	30.1	30.11	1286375	30.11	down	down	correct
SKY.US	Skyline Champion Corporation	20190625	26.91	27.28	26.14	26.28	401642	26.28	down	down	correct
SLB.US	Schlumberger Limited	20190625	38.58	38.74	38.1	38.58	7969071	35.5793
SLCA.US	U.S. Silica Holdings Inc	20190625	12.09	12.16	11.62	12.07	929458	11.7031	down	down	correct
SLF.US	Sun Life Financial Inc	20190625	40.67	41.12	40.6	40.97	606217	37.1536	up	up	correct
SLG.US	SL Green Realty Corp	20190625	83.1918	83.4918	82.2118	82.2718	517518	69.1756	down	down	correct
SM.US	SM Energy Company	20190625	11.92	12.21	11.8	11.93	2895771	11.6978	up	up	correct
SMAR.US	Smartsheet Inc	20190625	48.33	48.39	46.13	46.31	1771103	46.31	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190625	6.97	6.99	6.92	6.93	953844	6.1919	down	down	correct
SMG.US	The Scotts Miracle	20190625	97.07	98.56	96.59	98.01	385141	91.6885	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20190625	13.75	14	13.6887	13.9	45636	13.9	up	up	correct
SMLP.US	Summit Midstream Partners LP	20190625	6.99	6.99	6.79	6.91	148313	90.6867	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20190625	8.53	8.53	8.38	8.42	47640	116.4703	down	down	correct
SMP.US	Standard Motor Products Inc	20190625	45.63	45.94	45.28	45.47	83482	43.6385	down	down	correct
SNA.US	Snap	20190625	163	164.09	161.67	163.98	362426	153.5276	up	up	correct
SNAP.US	Snap Inc	20190625	14.69	15	14.28	14.53	25231137	14.53	down	down	correct
SNDR.US	Schneider National Inc	20190625	17.33	17.5	17.06	17.12	1484628	15.2448	down	down	correct
SNN.US	Smith & Nephew plc	20190625	43.72	43.91	43.42	43.42	376014	41.3886	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20190625	67.77	68.03	67.4	67.4	159881	55.2557	down	up	incorrect
SNV.US	Synovus Financial Corp	20190625	33.39	33.65	32.94	33.26	1620632	29.9781	down	up	incorrect
SNX.US	TD SYNNEX	20190625	92.26	92.86	91.88	92.02	531299	45.2092	down	down	correct
SO.US	The Southern Company	20190625	56.25	56.39	55.88	55.98	2704599	50.4295	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190625	14.85	15.37	14.65	15.12	493671	13.3228	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190625	25.4	25.51	25.35	25.47	71743	22.4889	up	up	correct
SOL.US	ReneSola Ltd	20190625	1.27	1.28	1.27	1.27	3846	1.27
SON.US	Sonoco Products Company	20190625	64.69	65.28	64.64	64.73	522354	59.9485	up	up	correct
SONY.US	Sony Group Corporation	20190625	52.56	53.05	52.5101	52.55	1868630	52.0288	down	down	correct
SOR.US	Source Capital Inc	20190625	36.45	36.45	36.095	36.13	6310	30.7797	down	down	correct
SOS.US	SOS Limited	20190625	0.5698	0.5698	0.5005	0.53	15100	5.3	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190625	9.95	9.98	9.91	9.93	978879	9.93	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20190625	54.17	54.4	53.84	53.96	455254	50.5533	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20190625	10.39	10.43	10.3511	10.4	161314	10.4	up	up	correct
SPE.US	Special Opportunities Fund Inc	20190625	13.65	13.7	13.58	13.58	13479	10.4593	down	down	correct
SPG.US	Simon Property Group Inc	20190625	162.38	164.13	161.08	161.49	1150997	140.3068	down	down	correct
SPGI.US	S&P Global Inc	20190625	229.66	230.7	227.89	227.98	1152261	223.3616	down	up	incorrect
SPH.US	Suburban Propane Partners L.P	20190625	24.1	24.265	23.81	24.17	158329	18.9868	up	up	correct
SPNT.US	SiriusPoint Ltd	20190625	10.13	10.2	10.08	10.11	401884	10.11	down	down	correct
SPOT.US	Spotify Technology S.A	20190625	149.29	150.2649	143.5	144.16	1996846	144.16	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190625	80.69	80.9	79.76	79.77	615487	79.3316	down	down	correct
SPXC.US	SPX Corporation	20190625	32.13	32.13	31.57	31.6	111500	31.6	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190625	15.74	15.82	15.6	15.66	27470	13.6817	down	down	correct
SQ.US	Square Inc	20190625	72.93	73.17	69.26	69.87	12035262	69.87	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190625	30.5677	30.8755	30.1408	30.1508	949153	28.3791	down	up	incorrect
SQNS.US	Sequans Communications S.A	20190625	0.88	0.9	0.8543	0.8789	16627	3.5156	down	up	incorrect
SR.US	Spire Inc	20190625	85.15	85.86	85.02	85.08	163086	77.6554	down	down	correct
SRC.US	Spirit Realty Capital Inc	20190625	44.5	44.56	43.74	43.81	817700	37.4551	down	down	correct
SRE.US	Sempra	20190625	140.91	141.36	140.06	140.47	1172663	128.3273	down	down	correct
SRG.US	Seritage Growth Properties	20190625	42.18	43.45	42.12	42.79	203371	42.79	up	up	correct
SRI.US	Stoneridge Inc	20190625	31.34	31.49	30.38	30.69	372082	30.69	down	down	correct
SRL.US	Scully Royalty Ltd	20190625	14.04	14.67	14	14.51	27853	13.4352	up	up	correct
SRLP.US	Sprague Resources LP	20190625	18.18	18.32	17.98	18.06	24127	12.8168	down	down	correct
SRT.US	StarTek Inc	20190625	7.58	7.62	7.48	7.5	56561	7.5	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190625	10.15	10.1894	10.0239	10.11	2137	32.4599	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20190625	65.07	65.415	64.59	64.6	102995	62.831	down	down	correct
SSL.US	Sasol Limited	20190625	24.81	24.9	24.43	24.49	409463	24.49	down	down	correct
SSTK.US	Shutterstock Inc	20190625	40.51	40.51	39.53	39.61	130963	38.7013	down	down	correct
ST.US	Sensata Technologies Holding plc	20190625	47.89	48.44	47.79	47.88	603952	47.88	down	down	correct
STAG.US	STAG Industrial Inc	20190625	31.03	31.27	30.46	30.47	880503	27.2346	down	down	correct
STAR.US	PI	20190625	25.58	25.58	25.35	25.39	14171	21.0316	down	up	incorrect
STC.US	Stewart Information Services Corporation	20190625	41.09	41.22	40.83	41.02	87701	38.215	down	up	incorrect
STE.US	STERIS plc	20190625	145.64	146.96	145.2708	146.07	465096	142.8683	up	down	incorrect
STG.US	Sunlands Technology Group	20190625	2.3	2.3027	2.2762	2.28	7609	28.5	down	up	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20190625	19.95	20.12	19.65	19.65	41746	16.4431	down	down	correct
STL.US	Sterling Bancorp	20190625	20.24	20.38	19.93	20.27	1839491	19.4605	up	up	correct
STLA.US	Stellantis N.V	20190625	13.0813	13.0954	12.9493	12.9776	1691833	10.9414	down	down	correct
STM.US	STMicroelectronics N.V	20190625	17.06	17.08	16.57	16.59	3223563	16.3021	down	down	correct
STN.US	Stantec Inc	20190625	24.29	24.41	24.15	24.19	12634	23.2679	down	down	correct
STNG.US	Scorpio Tankers Inc	20190625	25.88	26.64	25.82	26.49	717817	24.9699	up	up	correct
STON.US	StoneMor Inc	20190625	1.63	1.7029	1.63	1.66	37033	1.66	up	up	correct
STOR.US	STORE Capital Corporation	20190625	34.95	35.07	34.27	34.27	1647149	30.4552	down	down	correct
STT.US	State Street Corporation	20190625	55.61	56.27	54.62	56	3545043	51.8369	up	up	correct
STWD.US	Starwood Property Trust Inc	20190625	23.2	23.2	23.07	23.11	1527800	18.1481	down	down	correct
STZ.US	Constellation Brands Inc	20190625	181.76	184.27	181.76	183.9	2273276	177.0297	up	up	correct
SU.US	Suncor Energy Inc	20190625	31.89	31.99	31.51	31.51	3171602	28.4938	down	down	correct
SUI.US	Sun Communities Inc	20190625	130.03	130.815	128.21	128.33	494637	121.6245	down	down	correct
SUM.US	Summit Materials Inc	20190625	16.83	17.15	16.7	16.73	845923	16.73	down	up	incorrect
SUN.US	Sunoco LP	20190625	31.25	31.25	30.75	30.78	111380	23.6841	down	down	correct
SUP.US	Superior Industries International Inc	20190625	3.39	3.47	3.3	3.3	590564	3.217	down	down	correct
SUPV.US	Grupo Supervielle S.A	20190625	7.42	7.54	7.32	7.39	824597	7.1515	down	up	incorrect
SUZ.US	Suzano S.A	20190625	18.04	18.11	17.31	17.34	646976	8.67	down	down	correct
SWCH.US	Switch Inc	20190625	13.27	13.35	12.98	13.06	813027	12.7521	down	down	correct
SWI.US	SolarWinds Corporation	20190625	18.53	18.94	18.1856	18.53	1564278	18.0982
SWK.US	Stanley Black & Decker Inc	20190625	143.31	143.45	140.8	141.7	983209	135.692	down	up	incorrect
SWM.US	Schweitzer	20190625	31.27	31.94	31.16	31.54	220659	27.9942	up	up	correct
SWN.US	Southwestern Energy Company	20190625	3.22	3.24	3.02	3.03	25061702	3.03	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190625	90.48	91.59	90.48	90.8	159236	83.9197	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190625	7.9899	7.9899	7.88	7.88	27260	6.7828	down	up	incorrect
SXC.US	SunCoke Energy Inc	20190625	8.06	8.475	7.97	8.34	1630887	7.4889	up	up	correct
SXI.US	Standex International Corporation	20190625	69.15	70.27	68.85	69.8	57181	67.6419	up	up	correct
SXT.US	Sensient Technologies Corporation	20190625	72.88	73.56	72.58	73.09	270660	68.8851	up	up	correct
SYF.US	Synchrony Financial	20190625	33.92	34.14	33.8	33.9	3582099	31.6463	down	up	incorrect
SYK.US	Stryker Corporation	20190625	204.49	205.33	203.16	203.8	1212969	198.2862	down	down	correct
SYY.US	Sysco Corporation	20190625	71.13	71.855	70.86	71.7	1728540	67.1522	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190625	13.96	13.96	13.81	13.88	84932	44.4247	down	down	correct
TAC.US	TransAlta Corporation	20190625	6.39	6.5	6.38	6.44	240012	6.1869	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190625	17.5	17.72	17.5	17.59	1285100	17.1837	up	up	correct
TAL.US	TAL Education Group	20190625	36.15	37.14	36.1	36.35	2515111	36.35	up	up	correct
TALO.US	Talos Energy Inc	20190625	22.2	22.48	21.74	22.14	248683	22.14	down	up	incorrect
TAP.US	Molson Coors Beverage Company	20190625	55.49	55.68	54.53	55.4	1385416	52.7541	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190625	84.59	86.92	82.76	85.16	201853	85.16	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190625	25.9	26.01	25.84	26	96678	22.9217	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190625	26.3	26.33	26.25	26.33	73426	23.1411	up	up	correct
TBI.US	TrueBlue Inc	20190625	21.27	21.34	20.94	21	186183	21	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20190625	23.5	24.39	23.3837	24.39	2605	24.39	up	up	correct
TCN.US	Tricon Capital Group Inc	20190625	7.7106	7.7106	7.7106	7.7106	0	7.0789
TCS.US	The Container Store Group Inc	20190625	7.24	7.2839	7.07	7.18	241117	6.7117	down	down	correct
TD.US	The Toronto	20190625	58.26	58.31	57.79	57.97	909471	52.0716	down	down	correct
TDC.US	Teradata Corporation	20190625	34.65	34.9	34.27	34.46	1094286	34.46	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20190625	19.15	19.15	18.877	19	46876	11.8384	down	down	correct
TDG.US	TransDigm Group Incorporated	20190625	491.12	492.8	481.15	484.4	298029	432.5714	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190625	25.49	25.54	25.4001	25.5	15579	22.5864	up	up	correct
TDOC.US	Teladoc Health Inc	20190625	62.76	62.99	60.2	60.73	1013648	60.73	down	down	correct
TDS.US	Telephone and Data Systems Inc	20190625	31.89	32.17	31.35	31.46	698750	29.0223	down	down	correct
TDW.US	Tidewater Inc	20190625	22.39	22.72	22.22	22.51	76600	22.4844	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20190625	266.3	267.48	264.14	265.97	242853	265.97	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190625	17.95	18.24	17.95	18.24	46500	15.0441	up	up	correct
TECK.US	Teck Resources Limited	20190625	22.87	23.06	22.68	22.75	2647175	22.208	down	up	incorrect
TEF.US	Telefónica S.A	20190625	8.3	8.33	8.28	8.28	1268075	6.7087	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20190625	10.19	10.2243	10.13	10.15	145143	8.2219	down	down	correct
TEL.US	TE Connectivity Ltd	20190625	94.84	95.26	94.24	94.41	1100300	90.3005	down	down	correct
TEN.US	Tenneco Inc	20190625	10.59	10.59	10.27	10.32	756501	10.32	down	down	correct
TEO.US	Telecom Argentina S.A	20190625	17.74	18.0021	17.5	17.83	192269	15.4288	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190625	8.39	8.98	8.18	8.81	33415398	8.81	up	up	correct
TEX.US	Terex Corporation	20190625	30.78	31.08	30.51	30.98	1068193	30.2569	up	up	correct
TFC.US	Truist Financial Corporation	20190625	48.45	48.575	47.78	48.33	4348328	44.0632	down	down	correct
TFX.US	Teleflex Incorporated	20190625	332.17	337.06	331.33	336.13	242419	332.9733	up	up	correct
TG.US	Tredegar Corporation	20190625	16.18	16.23	15.84	15.88	76197	10.4881	down	up	incorrect
TGH.US	Textainer Group Holdings Limited	20190625	9.38	9.43	9.12	9.36	122487	9.2878	down	down	correct
TGI.US	Triumph Group Inc	20190625	18.69	19.81	18.51	19.4	526938	19.2933	up	up	correct
TGNA.US	TEGNA Inc	20190625	14.75	14.79	14.58	14.7	1869309	13.9948	down	down	correct
TGP.US	Teekay LNG Partners L.P	20190625	13.37	13.67	13.3	13.48	105509	11.2155	up	down	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20190625	14.65	14.935	14.65	14.72	250220	14.1882	up	up	correct
TGT.US	Target Corporation	20190625	87.14	87.25	85.56	85.7	5061283	81.7473	down	down	correct
THC.US	Tenet Healthcare Corporation	20190625	20.1	21.255	19.88	20.41	1868192	20.41	up	up	correct
THG.US	The Hanover Insurance Group Inc	20190625	126.01	129.33	125.78	128.9	327862	119.7729	up	up	correct
THO.US	Thor Industries Inc	20190625	56.67	57.7999	56.21	57.17	760599	54.3131	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190625	17.7	17.78	17.62	17.65	141002	14.9391	down	up	incorrect
THR.US	Thermon Group Holdings Inc	20190625	25.76	25.76	25.2	25.39	177652	25.39	down	down	correct
THS.US	TreeHouse Foods Inc	20190625	54.52	54.59	53.38	53.48	608832	53.48	down	up	incorrect
THW.US	Tekla World Healthcare Fund	20190625	12.62	12.8	12.62	12.7	112865	10.0878	up	up	correct
TIMB.US	W	20190625	15.57	15.67	15.14	15.16	487767	14.4405	down	down	correct
TISI.US	Team Inc	20190625	14.48	14.93	14.47	14.75	161232	14.75	up	up	correct
TJX.US	The TJX Companies Inc	20190625	53.11	53.3	52.83	53.05	7990473	51.652	down	up	incorrect
TK.US	Teekay Corporation	20190625	3.08	3.145	3.06	3.09	290199	3.09	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190625	5.49	5.5	5.38	5.4	389925	4.7108	down	up	incorrect
TKR.US	The Timken Company	20190625	49.71	50.35	49.5109	50.26	567970	47.8458	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190625	28.29	28.42	28.24	28.32	143037	25.7077	up	up	correct
TLYS.US	Tilly's Inc	20190625	8	8.04	7.7	7.71	446675	6.0289	down	down	correct
TM.US	Toyota Motor Corporation	20190625	124.78	124.78	123.4437	123.93	109318	116.4997	down	down	correct
TME.US	Tencent Music Entertainment Group	20190625	15	15.06	14.3	14.51	7611297	14.51	down	up	incorrect
TMHC.US	Taylor Morrison Home Corporation	20190625	20.08	20.11	19.48	19.68	2395619	19.68	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20190625	295.48	298.375	293.1	293.53	1191614	291.8788	down	down	correct
TMST.US	TimkenSteel Corporation	20190625	7.29	7.6	7.28	7.45	432593	7.45	up	up	correct
TMX.US	Terminix Global Holdings Inc	20190625	53.08	53.49	52.955	52.99	573363	52.99	down	down	correct
TNC.US	Tennant Company	20190625	61.33	61.94	60.69	61.4	80472	59.5272	up	up	correct
TNET.US	TriNet Group Inc	20190625	68.34	68.44	67.11	67.19	255844	67.19	down	down	correct
TNK.US	Teekay Tankers Ltd	20190625	1.12	1.13	1.09	1.09	102011	8.72	down	down	correct
TNL.US	Travel + Leisure Co	20190625	42.55	42.6948	41.89	41.95	651571	38.2523	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20190625	3.1	3.14	3.05	3.12	133526	14.5649	up	up	correct
TOL.US	Toll Brothers Inc	20190625	37.22	37.27	35.15	35.79	3209748	34.706	down	up	incorrect
TPB.US	Turning Point Brands Inc	20190625	47.46	48.46	46.6	48.08	174500	47.2892	up	up	correct
TPC.US	Tutor Perini Corporation	20190625	13.34	13.67	13.14	13.16	642448	12.7027	down	up	incorrect
TPH.US	Tri Pointe Homes Inc	20190625	11.94	12.09	11.37	11.47	1554091	11.47	down	down	correct
TPL.US	Texas Pacific Land Corporation	20190625	790.6	801	783.31	792.47	11014	755.266	up	up	correct
TPR.US	Tapestry Inc	20190625	31.14	31.19	30.11	30.2	6473360	28.5631	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190625	14.13	14.14	13.98	14	94764	10.6045	down	down	correct
TPX.US	Tempur Sealy International Inc	20190625	72.58	73.4	71.83	72.24	3703004	17.9159	down	up	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190625	18.45	18.46	18.28	18.34	12849	15.1396	down	down	correct
TR.US	Tootsie Roll Industries Inc	20190625	35.8058	36.1165	35.7087	35.7961	62552	33.796	down	down	correct
TRC.US	Tejon Ranch Co	20190625	16.76	16.94	16.54	16.6	68310	16.6	down	down	correct
TREC.US	Trecora Resources	20190625	9.22	9.38	9.19	9.21	30588	9.21	down	down	correct
TREX.US	Trex Company Inc	20190625	67.44	68.755	66.88	68.27	1736580	34.135	up	up	correct
TRGP.US	Targa Resources Corp	20190625	37.41	37.45	36.79	37.27	2930442	33.6871	down	down	correct
TRI.US	Thomson Reuters Corporation	20190625	64.8	65.39	64.5422	64.74	450269	61.8038	down	down	correct
TRN.US	Trinity Industries Inc	20190625	19.63	19.9	19.54	19.78	1371701	18.1243	up	up	correct
TRNO.US	Terreno Realty Corporation	20190625	48.2	48.61	47.7	47.74	242612	45.1603	down	down	correct
TROX.US	Tronox Holdings plc	20190625	11.29	11.4707	11.14	11.34	1702232	10.6546	up	up	correct
TRP.US	TC Energy Corporation	20190625	49.59	49.8401	49.27	49.34	1018055	42.5804	down	up	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20190625	1.23	1.265	1.2	1.21	4842959	12.1	down	down	correct
TRTN.US	Triton International Limited	20190625	31.4	31.81	31.2951	31.48	271621	27.5237	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20190625	19.6	19.65	19.51	19.51	408507	13.5963	down	down	correct
TRU.US	TransUnion	20190625	71.53	71.61	70.95	71.02	612600	70.4116	down	down	correct
TRV.US	The Travelers Companies Inc	20190625	152.01	153.63	151.48	153.13	1296765	144.0865	up	up	correct
TS.US	Tenaris S.A	20190625	25.73	25.74	25.33	25.4	2211924	23.1816	down	down	correct
TSE.US	Trinseo S.A	20190625	40.97	41.41	40.61	40.97	287013	37.2895
TSI.US	TCW Strategic Income Fund Inc	20190625	5.74	5.74	5.7	5.72	158751	5.0895	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190625	19.63	19.6367	19.5	19.61	275936	14.1078	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190625	39.52	39.52	38.91	38.92	6790520	37.2269	down	down	correct
TSN.US	Tyson Foods Inc	20190625	81.19	83.15	77.38	79.97	6808325	75.43	down	down	correct
TSQ.US	Townsquare Media Inc	20190625	5.1	5.28	5.1	5.25	36977	4.9953	up	up	correct
TT.US	Trane Technologies plc	20190625	125.5	126.03	124.77	124.87	1078785	93.0456	down	down	correct
TTC.US	The Toro Company	20190625	68.81	68.855	67.47	67.64	581069	65.6096	down	up	incorrect
TTE.US	TotalEnergies SE	20190625	55.86	55.89	55.38	55.45	838346	47.29	down	down	correct
TTI.US	TETRA Technologies Inc	20190625	1.54	1.58	1.51	1.55	304274	1.55	up	up	correct
TTM.US	Tata Motors Limited	20190625	11.51	11.545	11.39	11.44	887307	11.44	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190625	14.19	14.34	14.1583	14.19	58775	48.8842
TU.US	TELUS Corporation	20190625	9.2	9.21	9.1475	9.1725	1331122	15.7791	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20190625	26.49	26.96	25.516	26.54	297831	26.54	up	up	correct
TUP.US	Tupperware Brands Corporation	20190625	19.31	19.31	18.71	19.11	650491	18.7887	down	down	correct
TV.US	Grupo Televisa S.A.B	20190625	8.7	8.7	8.25	8.45	3562633	8.392	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190625	25.67	25.7699	25.6125	25.7	7662	24.0812	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190625	25.27	25.52	25.22	25.37	12460	23.7761	up	up	correct
TWI.US	Titan International Inc	20190625	4.58	4.67	4.535	4.67	572589	4.6366	up	down	incorrect
TWLO.US	Twilio Inc	20190625	138.51	138.75	133.6844	134.87	3556236	134.87	down	down	correct
TWN.US	The Taiwan Fund Inc	20190625	16.88	17.0485	16.84	16.87	5396	12.7813	down	up	incorrect
TWO.US	Two Harbors Investment Corp	20190625	12.78	12.83	12.71	12.71	3323318	9.8787	down	down	correct
TWTR.US	Twitter Inc	20190625	35.52	35.73	34.57	34.72	11196390	34.72	down	up	incorrect
TX.US	Ternium S.A	20190625	21.62	21.695	20.89	21.14	564655	19.6473	down	down	correct
TXT.US	Textron Inc	20190625	51.86	51.98	51.4	51.61	950822	51.3924	down	down	correct
TY.US	Tri	20190625	26.97	27.0399	26.69	26.7	59873	24.3116	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190625	22.24	22.3	21.9601	22.04	106353	77.6161	down	up	incorrect
TYL.US	Tyler Technologies Inc	20190625	217.95	219.34	212.78	213.25	153343	213.25	down	down	correct
UA.US	Under Armour Inc	20190625	22.45	22.68	21.8	21.86	2364916	21.86	down	down	correct
UAA.US	Under Armour Inc	20190625	25.56	25.73	24.84	24.9	4874409	24.9	down	down	correct
UAN.US	CVR Partners LP	20190625	3.5	3.73	3.5	3.67	87659	32.3653	up	down	incorrect
UBA.US	Urstadt Biddle Properties Inc	20190625	21.36	21.45	21.12	21.16	49769	18.7435	down	down	correct
UBER.US	Uber Technologies Inc	20190625	43.28	43.79	42.4431	43.09	5755107	43.09	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20190625	16.95	17.05	16.787	17.05	2813	15.0137	up	up	correct
UBS.US	UBS Group AG	20190625	11.57	11.63	11.55	11.58	2390222	10.6343	up	down	incorrect
UDR.US	UDR Inc	20190625	45.72	46.03	45.09	45.11	1775226	41.48	down	down	correct
UE.US	Urban Edge Properties	20190625	17.71	17.76	17.28	17.29	532214	15.5464	down	down	correct
UFI.US	Unifi Inc	20190625	17.15	17.26	16.85	16.99	90677	16.99	down	up	incorrect
UFS.US	Domtar Corporation	20190625	43.15	43.55	43.035	43.15	380298	40.79
UGI.US	UGI Corporation	20190625	53.56	54.25	53.35	54.01	1138556	49.5641	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190625	125.27	127.02	120.7346	123.35	533488	123.35	down	down	correct
UGP.US	Ultrapar Participações S.A	20190625	5.59	5.59	5.38	5.4	849195	5.0817	down	up	incorrect
UHS.US	Universal Health Services Inc	20190625	126.59	129.55	126.155	128.64	723186	127.3523	up	up	correct
UHT.US	Universal Health Realty Income Trust	20190625	85.88	87.22	85.24	85.62	142806	78.0828	down	down	correct
UI.US	Ubiquiti Inc	20190625	127.88	128.79	127.2	127.9	270130	125.5763	up	down	incorrect
UIS.US	Unisys Corporation	20190625	10.03	10.35	9.94	9.99	862567	9.99	down	down	correct
UL.US	Unilever PLC	20190625	62.78	62.885	62.47	62.48	436999	57.4673	down	up	incorrect
UMC.US	United Microelectronics Corporation	20190625	2.14	2.19	2.13	2.15	974172	1.9015	up	up	correct
UMH.US	UMH Properties Inc	20190625	12.71	12.87	12.6	12.6	160024	11.2214	down	down	correct
UNF.US	UniFirst Corporation	20190625	169.41	169.87	166.42	166.59	131626	164.6229	down	down	correct
UNFI.US	United Natural Foods Inc	20190625	8.57	8.68	8.32	8.54	2419204	8.54	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20190625	249.3	251.04	247.42	247.66	3183010	238.2282	down	down	correct
UNM.US	Unum Group	20190625	32.28	32.64	32.11	32.43	1946602	28.6137	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20190625	25.96	25.96	25.82	25.85	26629	22.3197	down	down	correct
UNP.US	Union Pacific Corporation	20190625	167.27	167.76	163.95	166.36	2586556	157.9676	down	down	correct
UNVR.US	Univar Solutions Inc	20190625	21.01	21.14	20.84	21	1619574	21	down	down	correct
UPS.US	United Parcel Service Inc	20190625	99.72	99.72	96.99	97.13	5339355	90.535	down	down	correct
URI.US	United Rentals Inc	20190625	129.61	130.25	127.9134	128.62	744393	128.62	down	down	correct
USA.US	Liberty All	20190625	6.35	6.36	6.26	6.26	793956	4.8719	down	down	correct
USAC.US	USA Compression Partners LP	20190625	17.7	17.9	17.55	17.72	130334	12.6386	up	up	correct
USB.US	U.S. Bancorp	20190625	52.22	52.26	51.59	52.04	4671872	47.6222	down	up	incorrect
USDP.US	USD Partners LP	20190625	10.97	11.1	10.96	10.96	17188	8.22	down	down	correct
USFD.US	US Foods Holding Corp	20190625	35.14	35.86	35.12	35.76	1241600	35.76	up	up	correct
USM.US	United States Cellular Corporation	20190625	47.77	47.8667	46.91	46.99	185021	46.99	down	down	correct
USNA.US	USANA Health Sciences Inc	20190625	77.65	81.19	76.7805	77.82	1064089	77.82	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20190625	118.6	121.76	118.6	119.34	163754	116.8047	up	down	incorrect
USX.US	U.S. Xpress Enterprises Inc	20190625	4.94	4.9945	4.87	4.96	140212	4.96	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190625	25.63	25.75	25.5122	25.69	187664	21.4001	up	up	correct
UTI.US	Universal Technical Institute Inc	20190625	3.43	3.54	3.2	3.3	52393	3.3	down	up	incorrect
UTL.US	Unitil Corporation	20190625	61.36	61.37	60.4	61.04	75581	56.425	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20190625	27.86	28.38	27.86	28.01	152616	25.7176	up	up	correct
UVV.US	Universal Corporation	20190625	58.78	61.13	58.78	60.94	191525	52.4857	up	up	correct
V.US	Visa Inc	20190625	174.81	174.94	170.59	171.28	9899898	168.6673	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190625	95.02	95.02	92.48	92.73	336273	90.8459	down	down	correct
VALE.US	Vale S.A.	20190625	13.58	13.65	13.275	13.33	15995850	10.5706	down	down	correct
VAPO.US	Vapotherm Inc	20190625	21.25	21.715	20.12	21.19	71786	21.19	down	down	correct
VATE.US	Innovate Corp	20190625	2.33	2.5	2.27	2.43	316002	2.43	up	up	correct
VBF.US	Invesco Bond Fund	20190625	18.94	18.96	18.9	18.9	32124	16.2404	down	down	correct
VCIF.US	Vertical Capital Income Fund	20190625	9.1	9.1	8.97	9.09	52300	7.5891	down	down	correct
VCRA.US	Vocera Communications Inc	20190625	31.11	31.49	30.96	31	144950	31	down	up	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20190625	12.96	12.96	12.82	12.87	75043	11.5579	down	down	correct
VEC.US	Vectrus Inc	20190625	38.37	38.88	38.08	38.29	136673	38.29	down	up	incorrect
VEDL.US	Vedanta Limited	20190625	9.88	9.95	9.8	9.82	402982	8.1217	down	down	correct
VEEV.US	Veeva Systems Inc	20190625	164.37	164.9491	155.78	157.16	3460669	157.16	down	down	correct
VER.US	VEREIT Inc	20190625	9.42	9.47	9.22	9.23	13425319	40.2022	down	down	correct
VET.US	Vermilion Energy Inc	20190625	21.51	21.78	21.42	21.56	272698	18.9172	up	up	correct
VFC.US	V.F. Corporation	20190625	87.77	88.11	85.33	85.41	1588211	80.2483	down	down	correct
VGI.US	Virtus Global Multi	20190625	12.65	12.7	12.46	12.51	30528	9.9965	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190625	12.56	12.5787	12.54	12.56	125740	11.1346
VGR.US	Vector Group Ltd	20190625	8.9524	9.4	8.9429	9.3048	1104594	7.7304	up	up	correct
VHC.US	VirnetX Holding Corp	20190625	6.1	6.2259	5.86	5.91	275446	5.0693	down	up	incorrect
VHI.US	Valhi Inc	20190625	2.5	2.65	2.48	2.61	198588	29.3054	up	up	correct
VICI.US	VICI Properties Inc	20190625	22.3	22.38	21.7	21.8	6653709	18.8446	down	up	incorrect
VIIX.US	VelocityShares VIX Short	20190625	11.19	11.47	11.1656	11.45	30229	57.25	up	up	correct
VIPS.US	Vipshop Holdings Limited	20190625	7.93	8	7.75	7.93	3954195	7.93
VIV.US	Telefônica Brasil S.A	20190625	13.18	13.19	12.82	12.93	1481653	10.629	down	down	correct
VKQ.US	Invesco Municipal Trust	20190625	12.24	12.28	12.2	12.22	114348	10.836	down	up	incorrect
VLO.US	Valero Energy Corporation	20190625	80.5	81.97	80.19	81.63	3278668	71.1505	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190625	9.85	9.9	9.63	9.86	213427	9.86	up	up	correct
VLT.US	Invesco High Income Trust II	20190625	14.5	14.5	14.44	14.45	3717	11.6643	down	down	correct
VMC.US	Vulcan Materials Company	20190625	134.44	135.91	133.72	134.39	566042	131.2736	down	down	correct
VMI.US	Valmont Industries Inc	20190625	119.86	120.99	118.87	119.38	134356	115.5718	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20190625	12.2	12.2	12.16	12.19	101597	10.8101	down	down	correct
VNCE.US	Vince Holding Corp	20190625	13.14	13.3	12.77	12.99	13682	12.99	down	down	correct
VNE.US	Veoneer Inc	20190625	17.5	17.71	17.37	17.42	579960	17.42	down	down	correct
VNO.US	Vornado Realty Trust	20190625	65.66	65.82	64.53	64.56	729356	55.1177	down	up	incorrect
VNTR.US	Venator Materials PLC	20190625	5.11	5.18	5.06	5.07	569669	5.07	down	down	correct
VOC.US	VOC Energy Trust	20190625	4.96	4.975	4.78	4.82	23849	3.6456	down	up	incorrect
VOYA.US	Voya Financial Inc	20190625	53.99	54.33	52.85	52.89	1637098	51.6032	down	down	correct
VPG.US	Vishay Precision Group Inc	20190625	38.89	38.89	37.57	37.79	48314	37.79	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190625	12.66	12.72	12.65	12.685	30567	11.2975	up	up	correct
VRS.US	Verso Corporation	20190625	18.55	18.55	18.2	18.4	374245	13.8964	down	down	correct
VRT.US	Vertiv Holdings Co	20190625	10.106	10.16	10.106	10.13	112200	10.1207	up	up	correct
VRTV.US	Veritiv Corporation	20190625	19.1	19.1	18.02	18.25	88661	18.25	down	down	correct
VSH.US	Vishay Intertechnology Inc	20190625	15.82	15.8914	15.7	15.71	892756	14.9422	down	down	correct
VST.US	Vistra Corp	20190625	23.9	23.91	23.29	23.37	5542449	21.7466	down	down	correct
VSTO.US	Vista Outdoor Inc	20190625	8.61	8.69	8.2	8.23	405702	8.23	down	up	incorrect
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190625	11.17	11.22	11.13	11.16	201232	9.1477	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190625	13.61	13.7	13.61	13.63	28456	12.2309	up	up	correct
VTOL.US	Bristow Group Inc	20190625	8.18	8.43	8.17	8.2	42675	24.6	up	up	correct
VTR.US	Ventas Inc	20190625	70.41	71.12	69.42	69.45	3428104	61.5783	down	down	correct
VVI.US	Viad Corp	20190625	66.25	66.53	65.59	65.81	144200	65.4003	down	down	correct
VVR.US	Invesco Senior Income Trust	20190625	4.32	4.33	4.3	4.31	363452	3.6108	down	down	correct
VVV.US	Valvoline Inc	20190625	18.9	19.05	18.8	18.94	663419	18.1038	up	up	correct
VZ.US	Verizon Communications Inc	20190625	58.18	58.26	57.91	58	10571659	52.0668	down	down	correct
W.US	Wayfair Inc	20190625	153.3	153.3	143.48	144.4	1970814	144.4	down	up	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20190625	68.26	69.185	67.775	68.48	1328841	67.4034	up	up	correct
WAL.US	Western Alliance Bancorporation	20190625	42.93	43.51	42.44	43.25	605107	41.2669	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190625	25.8898	25.95	25.8898	25.92	1240	22.5809	up	up	correct
WAT.US	Waters Corporation	20190625	213.02	215.33	211.105	211.26	539637	211.26	down	down	correct
WBK.US	Westpac Banking Corporation	20190625	19.8	19.8	19.675	19.7	180960	17.9013	down	down	correct
WBS.US	Webster Financial Corporation	20190625	45.56	45.78	44.88	45.34	745934	41.0996	down	down	correct
WBT.US	Welbilt Inc	20190625	16.01	16.24	15.94	16.08	1023764	16.08	up	up	correct
WCC.US	WESCO International Inc	20190625	49.55	50.5	49.37	50.02	653543	50.02	up	down	incorrect
WCN.US	Waste Connections Inc	20190625	96.01	96.01	94.7	94.73	581295	92.9825	down	up	incorrect
WD.US	Walker & Dunlop Inc	20190625	51.91	51.97	51.25	51.39	92677	48.7038	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20190625	13.93	13.9406	13.72	13.78	26627	11.9332	down	down	correct
WEC.US	WEC Energy Group Inc	20190625	85.26	85.42	84.73	84.94	1600750	79.2162	down	down	correct
WEI.US	Weidai Ltd	20190625	9.09	9.09	9.08	9.08	435	9.08	down	down	correct
WELL.US	Welltower Inc	20190625	84.23	84.81	82.98	83.3	3555603	75.4514	down	down	correct
WES.US	Western Midstream Partners LP	20190625	29.34	30.48	29.31	29.95	2141571	23.1574	up	up	correct
WEX.US	WEX Inc	20190625	203.83	204.62	198.61	198.77	357613	198.77	down	down	correct
WF.US	Woori Financial Group Inc	20190625	35.9175	36.96	35.9175	36.5	15906	32.9285	up	down	incorrect
WFC.US	Wells Fargo & Company	20190625	46.13	46.53	45.43	46.14	20813975	42.863	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190625	45.13	45.78	44.74	44.74	800	43.5494	down	down	correct
WGO.US	Winnebago Industries Inc	20190625	38.37	38.67	37.21	37.27	399312	36.5145	down	up	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20190625	55.74	55.835	55.195	55.28	677300	53.3837	down	down	correct
WHD.US	Cactus Inc	20190625	30.48	30.685	29.96	30.55	343991	29.75	up	up	correct
WHG.US	Westwood Holdings Group Inc	20190625	30.22	31.65	30.08	31.47	64968	26.056	up	down	incorrect
WHR.US	Whirlpool Corporation	20190625	140.47	141.17	137.29	137.6	617309	127.6557	down	down	correct
WIA.US	Western Asset Inflation	20190625	11.47	11.49	11.45	11.49	34607	9.3989	up	up	correct
WIT.US	Wipro Limited	20190625	4.34	4.38	4.32	4.33	947457	4.305	down	down	correct
WIW.US	Western Asset Inflation	20190625	11.14	11.19	11.12	11.155	83394	9.8497	up	up	correct
WK.US	Workiva Inc	20190625	56.13	56.58	55.13	55.69	450831	55.69	down	up	incorrect
WLK.US	Westlake Chemical Corporation	20190625	66.04	66.39	65.24	66.12	602360	63.5489	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20190625	24.21	24.5	24.16	24.33	60086	19.7625	up	up	correct
WM.US	Waste Management Inc	20190625	117.27	117.336	116.41	116.42	1447908	111.4241	down	down	correct
WMB.US	The Williams Companies Inc	20190625	27.15	27.22	26.73	26.79	6368579	22.428	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190625	10.08	10.13	10.02	10.02	449607	8.2485	down	down	correct
WMK.US	Weis Markets Inc	20190625	35.65	36.14	35.2601	36.09	103677	33.8121	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20190625	31.85	31.99	31.53	31.93	167750	31.4281	up	up	correct
WMT.US	Walmart Inc	20190625	110.88	111.429	110.4	110.72	6105388	106.1959	down	down	correct
WNC.US	Wabash National Corporation	20190625	15.26	15.71	15.15	15.68	456256	14.7495	up	up	correct
WNS.US	WNS (Holdings) Limited	20190625	58.17	59.1	58.01	58.67	149015	58.67	up	up	correct
WOLF.US	Wolfspeed Inc	20190625	57.06	57.79	54.88	55.15	1574817	55.15	down	down	correct
WOR.US	Worthington Industries Inc	20190625	37.88	37.96	37.19	37.2	245814	35.0798	down	down	correct
WOW.US	WideOpenWest Inc	20190625	7.15	7.16	6.98	7.03	243316	7.03	down	down	correct
WPC.US	W. P. Carey Inc	20190625	85.78	86.15	84.03	84.03	1755826	72.7587	down	up	incorrect
WPM.US	Wheaton Precious Metals Corp	20190625	25.1	25.22	24.289	24.61	3596285	23.87	down	down	correct
WPP.US	WPP plc	20190625	61.79	61.96	61.59	61.68	120647	54.566	down	down	correct
WRB.US	W. R. Berkley Corporation	20190625	66.76	67.125	66.38	66.75	430597	63.6186	down	up	incorrect
WRE.US	Washington Real Estate Investment Trust	20190625	27.32	27.51	26.9	26.92	400194	24.0568	down	down	correct
WRI.US	Weingarten Realty Investors	20190625	27.99	28.18	27.58	27.67	1050225	24.4094	down	down	correct
WRK.US	WestRock Company	20190625	35.17	35.46	34.55	34.65	2078894	32.1807	down	down	correct
WSM.US	Williams	20190625	61.64	62.83	61.3	62.7	1386062	59.3287	up	down	incorrect
WSO.US	Watsco Inc	20190625	161.79	162.87	159.715	160.84	217123	147.6827	down	down	correct
WSR.US	Whitestone REIT	20190625	12.65	12.71	12.51	12.52	207020	10.6476	down	down	correct
WST.US	West Pharmaceutical Services Inc	20190625	122.31	123.46	121.67	122.59	256819	121.6751	up	up	correct
WTI.US	W&T Offshore Inc	20190625	4.53	4.6	4.44	4.51	2078873	4.51	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190625	1035	1048.35	1032.72	1038.2	30340	1036.0536	up	down	incorrect
WTRG.US	Essential Utilities Inc	20190625	41.88	42.14	41.22	41.37	907184	39.1919	down	down	correct
WTRU.US	Aqua America Inc	20190625	57.95	57.95	57.12	57.12	14800	50.2029	down	down	correct
WTS.US	Watts Water Technologies Inc	20190625	91.58	92.47	90.815	91.27	204401	89.3697	down	down	correct
WTTR.US	Select Energy Services Inc	20190625	11.69	11.82	11.53	11.73	336637	11.73	up	up	correct
WU.US	The Western Union Company	20190625	20	20.15	19.93	19.94	4251231	18.0616	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20190625	72.7	73.07	72.06	72.08	804082	70.3889	down	down	correct
WWW.US	Wolverine World Wide Inc	20190625	26.71	26.99	26.54	26.81	851599	25.8463	up	up	correct
WY.US	Weyerhaeuser Company	20190625	25.71	26.035	25.56	25.56	6399806	23.7259	down	up	incorrect
X.US	United States Steel Corporation	20190625	14.52	15.37	14.27	14.93	14053060	14.6929	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190625	9.24	9.27	8.98	9	132242	6.8433	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20190625	20.6	21	20.315	20.75	608720	19.4266	up	down	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20190625	4.21	4.28	4.16	4.18	57195	3.7152	down	down	correct
XOM.US	Exxon Mobil Corporation	20190625	77.08	77.22	76.19	76.27	9739970	64.9376	down	up	incorrect
XPO.US	XPO Logistics Inc	20190625	52.8854	52.9178	52.0258	52.0857	1200753	30.3177	down	down	correct
XPRO.US	Frank’s International NV	20190625	31.14	32.94	30.48	31.56	430583	31.56	up	up	correct
XYF.US	X Financial	20190625	3.75	3.84	3.64	3.84	32321	11.52	up	down	incorrect
XYL.US	Xylem Inc	20190625	82.08	82.27	81.52	81.56	843985	79.2518	down	down	correct
Y.US	Alleghany Corporation	20190625	682.1	688.425	678.21	680	91793	665.5079	down	down	correct
YELP.US	Yelp Inc	20190625	33.35	33.41	32.61	32.71	1080901	32.71	down	down	correct
YETI.US	YETI Holdings Inc	20190625	27.74	28.44	27.21	27.61	909753	27.61	down	down	correct
YEXT.US	Yext Inc	20190625	19.69	19.72	19.19	19.35	824323	19.35	down	down	correct
YPF.US	YPF Sociedad Anónima	20190625	18.2	18.39	18	18.15	1226766	18.0102	down	up	incorrect
YRD.US	Yiren Digital Ltd	20190625	13.7	13.75	13.25	13.39	86506	13.39	down	down	correct
YUM.US	Yum! Brands Inc	20190625	110.66	111.29	109.9	110.31	1540812	105.605	down	down	correct
YUMC.US	Yum China Holdings Inc	20190625	45.79	46.1	45.6	45.98	2036200	45.1378	up	down	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20190625	117.67	118.21	116.53	116.7	884300	114.4063	down	down	correct
ZEN.US	Zendesk Inc	20190625	91.35	91.57	87.22	87.81	1492689	87.81	down	down	correct
ZEPP.US	Zepp Health Corporation	20190625	9.83	10.03	9.61	9.72	233117	9.72	down	up	incorrect
ZNH.US	China Southern Airlines Company Limited	20190625	33.68	33.71	33.13	33.13	36112	32.8302	down	up	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20190625	18.94	19.105	18.94	18.95	1412074	18.5886	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190625	11.59	11.62	11.52	11.52	47376	9.1322	down	up	incorrect
ZTS.US	Zoetis Inc	20190625	113.93	115.42	113.72	113.86	1669226	112.2847	down	down	correct
ZUO.US	Zuora Inc	20190625	15.04	15.095	14.61	14.89	1663662	14.89	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20190625	28.96	29.11	28.67	28.78	356300	28.3261	down	down	correct
ZYME.US	Zymeworks Inc	20190625	21.94	22.5	21.31	22.4	334751	22.4	up	down	incorrect