CollectAI

close-nyse_stocks

2019/06/26

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190626	72.64	73.18	72.04	72.14	1583790	70.8114	down	up	incorrect
AA.US	Alcoa Corporation	20190626	22.77	23.385	22.67	23.21	2578508	23.1594	up	up	correct
AAIC.US	PC	20190626	21.55	21.73	21.45	21.45	7301	16.5617	down	down	correct
AAP.US	Advance Auto Parts Inc	20190626	153.69	153.92	149.2	149.93	1237817	146.3657	down	down	correct
AAT.US	American Assets Trust Inc	20190626	46.61	46.61	45.24	45.68	639541	42.3719	down	down	correct
AB.US	AllianceBernstein Holding L.P	20190626	28.76	29.17	28.71	28.95	121924	23.3349	up	down	incorrect
ABB.US	ABB Ltd	20190626	19.79	19.85	19.75	19.78	1133543	18.4155	down	down	correct
ABBV.US	AbbVie Inc	20190626	67.24	68.41	66.8	68	42093840	59.6901	up	up	correct
ABC.US	AmerisourceBergen Corporation	20190626	84.35	84.84	83.2539	83.78	1067551	80.3217	down	down	correct
ABEV.US	Ambev S.A	20190626	4.74	4.77	4.66	4.7	27089150	4.2745	down	down	correct
ABG.US	Asbury Automotive Group Inc	20190626	81.31	83.38	80.81	82.5	125117	82.5	up	up	correct
ABM.US	ABM Industries Incorporated	20190626	39.14	39.28	38.68	38.93	306965	37.0612	down	up	incorrect
ABT.US	Abbott Laboratories	20190626	84.05	84.3681	82.63	82.96	5731370	79.8091	down	down	correct
AC.US	Associated Capital Group Inc	20190626	35.33	35.56	34.43	34.43	6783	33.8116	down	down	correct
ACA.US	Arcosa Inc	20190626	35.93	36.84	35.93	36.5	582271	36.1015	up	up	correct
ACC.US	American Campus Communities Inc	20190626	46.06	46.06	45.06	45.21	591227	40.4874	down	down	correct
ACCO.US	ACCO Brands Corporation	20190626	7.33	7.52	7.33	7.39	509464	6.7831	up	up	correct
ACEL.US	WS	20190626	10.45	10.45	10.33	10.37	441962	8.9624	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20190626	8.84	8.91	8.77	8.88	42671	8.88	up	up	correct
ACM.US	AECOM	20190626	36.57	37.02	36.28	36.87	1294960	36.87	up	up	correct
ACN.US	Accenture plc	20190626	185.63	185.93	183.31	183.31	2395277	177.4486	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190626	14.93	15.04	14.8	14.9	319788	11.3638	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190626	23	23.1237	23	23.01	23349	15.9371	up	down	incorrect
ADM.US	Archer	20190626	40.3	40.78	40.25	40.5	3818050	37.5833	up	up	correct
ADNT.US	Adient plc	20190626	22.25	23.31	22.25	23.18	1752600	23.18	up	up	correct
ADT.US	ADT Inc	20190626	5.89	6.03	5.89	5.99	1811118	5.2841	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20190626	15.33	15.4	15.29	15.31	87085	11.4246	down	down	correct
AEE.US	Ameren Corporation	20190626	76.4	76.64	74.66	74.73	1160128	70.0147	down	down	correct
AEG.US	Aegon N.V	20190626	4.87	4.9	4.84	4.86	972987	4.379	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20190626	50.24	51.62	49.52	51.1	1985585	48.9045	up	up	correct
AENZ.US	Aenza S.A.A	20190626	3.25	3.3	3.06	3.28	41603	3.28	up	up	correct
AEO.US	American Eagle Outfitters Inc	20190626	17.22	17.36	16.93	16.98	4389392	15.6801	down	up	incorrect
AER.US	AerCap Holdings N.V	20190626	50.54	51.005	50.38	50.85	743413	50.85	up	up	correct
AES.US	The AES Corporation	20190626	16.64	16.64	16.28	16.32	4009849	15.1559	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190626	13.39	13.43	13.36	13.42	50230	12.4994	up	up	correct
AFG.US	American Financial Group Inc	20190626	102.64	103	100.98	101	410357	75.961	down	down	correct
AFGB.US	American Financial Group Inc	20190626	26.25	26.26	26.1701	26.25	12719	23.5518
AFI.US	Armstrong Flooring Inc	20190626	9.95	9.96	9.61	9.71	239517	9.71	down	down	correct
AFL.US	Aflac Incorporated	20190626	54.95	54.99	54.165	54.24	2779238	50.9819	down	up	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20190626	14.87	14.88	14.8114	14.83	75531	12.3911	down	down	correct
AG.US	First Majestic Silver Corp	20190626	7.66	8.02	7.63	7.83	4529482	7.8212	up	up	correct
AGCO.US	AGCO Corporation	20190626	77.26	78.32	76.88	77.51	706424	74.0678	up	down	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190626	9.54	9.58	9.51	9.57	100621	7.9525	up	up	correct
AGI.US	Alamos Gold Inc	20190626	5.98	6.175	5.925	6.08	2774383	5.9267	up	up	correct
AGO.US	Assured Guaranty Ltd	20190626	42.57	42.69	41.59	41.66	619133	39.4822	down	down	correct
AGR.US	Avangrid Inc	20190626	51.07	51.1	50.43	50.49	443306	46.1769	down	up	incorrect
AGRO.US	Adecoagro S.A	20190626	6.9	6.94	6.83	6.9	180990	6.9
AGS.US	PlayAGS Inc	20190626	18.77	19.25	18.57	18.66	280927	18.66	down	down	correct
AGX.US	Argan Inc	20190626	38.74	38.9058	38.3	38.4	96668	34.7245	down	down	correct
AHH.US	PA	20190626	26.25	26.3461	26.01	26.21	6530	22.417	down	down	correct
AHT.US	PI	20190626	22.36	22.39	22.11	22.11	14654	19.4841	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190626	24.47	24.48	24.35	24.4699	9210	20.5582	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20190626	14.76	14.77	14.7	14.73	38593	12.2221	down	down	correct
AIG.US	PA	20190626	26.06	26.08	25.98	26.07	57335	22.79	up	down	incorrect
AIN.US	Albany International Corp	20190626	80.66	81.23	80.14	80.92	259778	78.5696	up	up	correct
AIR.US	AAR Corp	20190626	35.37	35.58	35.07	35.21	205415	34.891	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20190626	59	59.58	58.52	59.17	271798	56.5418	up	up	correct
AIV.US	Apartment Investment and Management Company	20190626	5.4449	5.4449	5.3028	5.333	1308181	4.8581	down	down	correct
AIZ.US	Assurant Inc	20190626	106.2	106.2	102.72	102.75	781691	98.3488	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20190626	86.16	86.35	84.62	84.63	798198	81.3215	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190626	42.88	43.12	42.55	42.79	289685	38.5584	down	down	correct
AJX.US	Great Ajax Corp	20190626	13.51	13.55	13.35	13.36	36785	11.0223	down	up	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190626	25.59	26.1	25.59	25.9445	2503	21.5457	up	down	incorrect
AKO.US	B	20190626	21.68	21.96	21.65	21.96	1977	19.4166	up	up	correct
AKR.US	Acadia Realty Trust	20190626	27.75	27.75	26.93	27.05	372062	25.0982	down	up	incorrect
AL.US	PA	20190626	26.48	26.59	26.35	26.48	19232	22.7869
ALB.US	Albemarle Corporation	20190626	68.22	69.4	68.01	69.16	1252143	66.7284	up	up	correct
ALC.US	Alcon AG	20190626	59.24	60.23	59.1961	60.04	1252148	59.866	up	up	correct
ALE.US	ALLETE Inc	20190626	84.17	84.17	82.14	82.15	222262	74.8804	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20190626	22.39	22.51	22.095	22.23	344065	20.7535	down	down	correct
ALG.US	Alamo Group Inc	20190626	98.94	99.8	97.16	97.43	71492	96.3781	down	down	correct
ALIN.US	PE	20190626	17.22	17.44	16.81	17	5928	13.6073	down	down	correct
ALK.US	Alaska Air Group Inc	20190626	61.85	62.23	61.42	61.91	646459	60.8996	up	up	correct
ALL.US	The Allstate Corporation	20190626	101.62	101.72	99.38	99.49	1850216	93.9731	down	down	correct
ALLE.US	Allegion plc	20190626	107.81	108.46	106.92	107.59	532097	104.6169	down	down	correct
ALLY.US	PA	20190626	26.42	26.42	26.26	26.28	262038	26.28	down	down	correct
ALP.US	PQ	20190626	25.54	25.54	25.25	25.27	12626	22.4698	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20190626	45.71	46.08	45.31	45.76	562300	43.7713	up	up	correct
ALV.US	Autoliv Inc	20190626	68.06	69.144	67.89	69.07	569724	65.7687	up	up	correct
ALX.US	Alexander's Inc	20190626	373.68	373.68	363.52	363.52	19378	310.4918	down	up	incorrect
AM.US	Antero Midstream Corporation	20190626	11.05	11.17	11.03	11.13	6075257	7.4326	up	up	correct
AMBC.US	Ambac Financial Group Inc	20190626	16.99	17.04	16.5	16.51	240963	16.51	down	up	incorrect
AMC.US	AMC Entertainment Holdings Inc	20190626	9.53	9.7	9.31	9.45	2925346	9.017	down	down	correct
AMCR.US	Amcor plc	20190626	11.4	11.54	11.33	11.51	9356100	10.3409	up	up	correct
AME.US	AMETEK Inc	20190626	87.68	88.12	87.41	87.83	706078	86.3702	up	up	correct
AMG.US	Affiliated Managers Group Inc	20190626	88.92	90.31	88.61	90.12	398116	89.0309	up	up	correct
AMH.US	PH	20190626	26.19	26.19	25.89	25.965	26456	22.4542	down	down	correct
AMN.US	AMN Healthcare Services Inc	20190626	52.93	53.44	52.2451	52.84	273460	52.84	down	up	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20190626	15.0703	15.0703	15.0703	15.0703	601	13.9783
AMP.US	Ameriprise Financial Inc	20190626	144.36	146.84	143.29	146.12	1221749	137.9914	up	down	incorrect
AMPY.US	Amplify Energy Corp	20190626	5.76	5.92	5.6716	5.87	212818	5.87	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20190626	50.02	51.46	49.75	50.42	245305	50.42	up	up	correct
AMRC.US	Ameresco Inc	20190626	14.34	14.695	14.3	14.35	127327	14.35	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190626	6.63	6.92	6.58	6.86	1289850	6.86	up	up	correct
AMT.US	American Tower Corporation (REIT)	20190626	210.86	210.86	205.23	205.8	2434086	196.306	down	up	incorrect
AMX.US	América Móvil S.A.B. de C.V	20190626	15.18	15.26	15.12	15.14	1643464	14.052	down	up	incorrect
AN.US	AutoNation Inc	20190626	40.6	40.97	40.23	40.73	1011051	40.73	up	down	incorrect
ANET.US	Arista Networks Inc	20190626	250.78	257.97	249	255.31	5748464	63.8275	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190626	15.47	15.975	15.39	15.82	3024393	15.1982	up	up	correct
ANH.US	PC	20190626	25.52	25.6499	25.52	25.63	2500	21.9861	up	up	correct
ANTM.US	Anthem Inc	20190626	285.18	285.8	277.11	278.84	1474568	270.2022	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190626	8.23	8.26	8.22	8.24	201131	6.8112	up	down	incorrect
AON.US	Aon plc	20190626	193.21	194.255	189.53	189.89	861622	185.8308	down	down	correct
AOS.US	A. O. Smith Corporation	20190626	46.18	46.4	45.85	46.18	1311456	44.0414
AP.US	Ampco	20190626	3.9698	4.03	3.9001	4	21697	4	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20190626	26.29	26.43	25.85	26.29	270552	21.0817
APD.US	Air Products and Chemicals Inc	20190626	224.95	224.98	221.39	223.93	843748	212.2874	down	down	correct
APH.US	Amphenol Corporation	20190626	95.55	95.73	95.11	95.43	2459674	46.5756	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20190626	15.75	15.76	15.36	15.38	1744811	14.4875	down	down	correct
APO.US	PB	20190626	25.75	25.83	25.75	25.81	26403	22.2451	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190626	6.67	6.77	6.25	6.38	400215	6.38	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20190626	14.54	14.58	14.38	14.44	412110	11.8234	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20190626	12.37	12.39	12.22	12.31	214790	11.0489	down	up	incorrect
AQNA.US	AQNA	20190626	26.75	26.79	26.6841	26.74	23507	22.8051	down	down	correct
AQNB.US	AQNB	20190626	25.64	25.65	25.53	25.58	128600	22.1924	down	up	incorrect
AQUA.US	Evoqua Water Technologies Corp	20190626	12.98	13.36	12.9	13.18	263269	13.18	up	up	correct
AR.US	Antero Resources Corporation	20190626	5.38	5.5332	5.29	5.48	11416370	5.48	up	up	correct
ARC.US	ARC Document Solutions Inc	20190626	2.05	2.05	2	2.04	43929	1.9355	down	down	correct
ARCH.US	Arch Resources Inc	20190626	88.66	90.43	88.56	90.06	119863	87.8183	up	down	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20190626	7.12	7.12	7.03	7.05	198597	6.613	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190626	15.09	15.09	15	15.05	85694	12.1452	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20190626	142.43	142.67	137.44	138.91	1687756	130.147	down	down	correct
ARES.US	Ares Management Corporation	20190626	25.88	26.03	25.5	25.97	1814471	23.7392	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190626	25.52	25.54	25.47	25.52	7109	21.7844
ARGO.US	Argo Group International Holdings Ltd	20190626	75.72	76.47	72.835	72.98	159641	68.5078	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190626	18.69	18.72	18.59	18.6	1282839	13.8728	down	down	correct
ARL.US	American Realty Investors Inc	20190626	13.6	13.89	13.43	13.88	6032	13.88	up	up	correct
ARLO.US	Arlo Technologies Inc	20190626	4.01	4.09	3.9	3.91	379566	3.91	down	up	incorrect
ARMK.US	Aramark	20190626	34.38	34.69	33.98	34.04	1361408	32.9469	down	down	correct
AROC.US	Archrock Inc	20190626	10	10.14	9.85	10.02	920222	8.3289	up	up	correct
ARW.US	Arrow Electronics Inc	20190626	70.5	71.26	70.04	70.09	541308	70.09	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20190626	11.17	11.4734	11.17	11.4	123088	11.3669	up	down	incorrect
ASC.US	Ardmore Shipping Corporation	20190626	6.76	7.22	6.76	7.09	218090	7.032	up	up	correct
ASG.US	Liberty All	20190626	5.75	5.78	5.73	5.75	86092	4.5196
ASGN.US	ASGN Incorporated	20190626	56.74	57.37	55.8	57.02	349755	57.02	up	up	correct
ASH.US	Ashland Global Holdings Inc	20190626	78.61	78.8964	77.8	77.81	337318	75.1142	down	down	correct
ASIX.US	AdvanSix Inc	20190626	24.65	24.65	23.51	23.7	150658	23.6384	down	down	correct
ASPN.US	Aspen Aerogels Inc	20190626	6.33	6.47	6.29	6.47	321515	6.47	up	down	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190626	169.13	170.3	168.47	168.93	92274	165.2163	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190626	3.82	3.89	3.82	3.88	302775	3.5114	up	up	correct
ATCO.US	PI	20190626	25.04	25.04	24.85	24.9	12922	20.3442	down	down	correct
ATEN.US	A10 Networks Inc	20190626	6.72	6.92	6.72	6.8	268697	6.7794	up	up	correct
ATGE.US	Adtalem Global Education Inc	20190626	44.97	45.09	43.89	44.65	399306	44.65	down	down	correct
ATHM.US	Autohome Inc	20190626	83.74	85.83	83.34	85.11	602774	83.6009	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20190626	24.36	24.72	24.13	24.62	887240	24.62	up	up	correct
ATKR.US	Atkore Inc	20190626	25.53	25.63	25.32	25.39	167015	25.39	down	down	correct
ATO.US	Atmos Energy Corporation	20190626	107.63	107.84	104.07	104.08	832312	98.7859	down	down	correct
ATR.US	AptarGroup Inc	20190626	121.24	121.25	119.1	119.24	236658	115.7943	down	down	correct
ATTO.US	Atento S.A	20190626	2.36	2.44	2.359	2.37	78677	11.9142	up	down	incorrect
ATUS.US	Altice USA Inc	20190626	23.57	23.715	23.365	23.55	3325759	23.55	down	up	incorrect
AU.US	AngloGold Ashanti Limited	20190626	17.1	17.84	17.04	17.72	5258159	17.1681	up	up	correct
AUD.US	Audacy Inc	20190626	5.96	6.07	5.8	5.84	1011776	5.732	down	up	incorrect
AUST.US	Austin Gold Corp.	20190626	17.35	17.35	17.3	17.3	7359	17.3	down	down	correct
AUY.US	Yamana Gold Inc	20190626	2.38	2.52	2.36	2.49	13894002	2.3874	up	up	correct
AVA.US	Avista Corporation	20190626	44.8	44.87	44.07	44.5	463990	40.354	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190626	7.9	8.06	7.82	7.84	126398	6.8493	down	down	correct
AVB.US	AvalonBay Communities Inc	20190626	204.59	204.59	200.0625	201.28	680498	185.9448	down	down	correct
AVD.US	American Vanguard Corporation	20190626	14.84	14.95	14.48	14.58	140767	14.4146	down	down	correct
AVK.US	Advent Convertible and Income Fund	20190626	14.89	14.98	14.77	14.88	66968	11.4283	down	up	incorrect
AVLR.US	Avalara Inc	20190626	69.28	70.02	68.23	68.5	411623	67.8552	down	up	incorrect
AVNS.US	Avanos Medical Inc	20190626	43.3	43.68	42.56	42.56	215342	42.56	down	down	correct
AVNT.US	Avient Corporation	20190626	29.31	29.73	29.31	29.56	305769	27.8269	up	up	correct
AVTR.US	PA	20190626	18.68	18.8102	18.41	18.69	3978026	12.6599	up	up	correct
AVY.US	Avery Dennison Corporation	20190626	111.88	112.57	110.28	110.35	495407	105.8565	down	down	correct
AVYA.US	Avaya Holdings Corp	20190626	11.48	11.69	11.1	11.44	2869885	11.44	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20190626	11.72	11.76	11.69	11.72	103981	9.8799
AWI.US	Armstrong World Industries Inc	20190626	96.86	97.67	95.89	96.58	370800	94.3476	down	up	incorrect
AWK.US	American Water Works Company Inc	20190626	116.94	117.2	115.01	115.31	820306	110.9829	down	up	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20190626	6.18	6.22	6.1	6.15	438527	4.9813	down	down	correct
AWR.US	American States Water Company	20190626	74.53	74.53	73.08	73.21	186396	70.3667	down	down	correct
AX.US	Axos Financial Inc	20190626	25.93	26.34	25.67	26.13	338619	26.13	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190626	11.81	12.07	11.76	12.05	1403590	12.05	up	up	correct
AXP.US	American Express Company	20190626	123.18	124	123.03	123.59	1902539	119.1931	up	up	correct
AXR.US	AMREP Corporation	20190626	6.06	6.14	6	6.0501	2792	6.0501	down	down	correct
AXS.US	PE	20190626	25.2	25.23	25.1301	25.23	46528	21.9848	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190626	30.65	30.72	29.9	29.91	3185100	29.91	down	down	correct
AYI.US	Acuity Brands Inc	20190626	134.3	135.73	133.57	134.54	302610	133.118	up	up	correct
AYX.US	Alteryx Inc	20190626	105.66	106.8	103.3126	105.52	799209	105.52	down	down	correct
AZO.US	AutoZone Inc	20190626	1096.1	1099.81	1079.005	1086.6	244304	1086.6	down	up	incorrect
AZRE.US	Azure Power Global Limited	20190626	10.51	10.71	10.51	10.6	9723	10.6	up	up	correct
AZUL.US	Azul S.A	20190626	33.88	33.92	32.35	32.96	615628	32.96	down	up	incorrect
AZZ.US	AZZ Inc	20190626	43.16	44.1	43.05	43.91	97794	42.126	up	up	correct
B.US	Barnes Group Inc	20190626	53.88	55	53.54	54.49	151411	52.6662	up	up	correct
BA.US	The Boeing Company	20190626	371.02	378.98	370	374.94	4542016	368.2619	up	up	correct
BABA.US	Alibaba Group Holding Limited	20190626	168.28	171.24	168.15	168.99	22416439	168.99	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190626	14.24	14.27	14.22	14.25	10374	13.1058	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190626	66.25	66.25	65.28	65.34	1364547	62.8021	down	down	correct
BAK.US	Braskem S.A	20190626	18.64	18.65	18.35	18.3857	108805	15.6706	down	down	correct
BALY.US	Bally's Corporation	20190626	30.35	30.6	30.21	30.21	676911	30.21	down	down	correct
BAM.US	Brookfield Asset Management Inc	20190626	47.4821	47.4921	47.1446	47.1744	1295364	30.5461	down	down	correct
BANC.US	PE	20190626	26.3	26.38	26.26	26.32	6361	22.2102	up	up	correct
BAP.US	Credicorp Ltd	20190626	227.27	228.94	226.19	228.87	874848	201.8279	up	up	correct
BAX.US	Baxter International Inc	20190626	81.64	81.9387	79.42	80.62	2373071	78.2044	down	down	correct
BB.US	BlackBerry Limited	20190626	8.3	8.33	7.45	7.56	16724820	7.56	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20190626	11.14	11.38	10.89	11	319152	11	down	down	correct
BBD.US	Banco Bradesco S.A	20190626	8.1322	8.186	7.9917	8.1488	12656212	7.0952	up	up	correct
BBDC.US	Barings BDC Inc	20190626	9.98	9.98	9.8	9.85	243826	8.2141	down	down	correct
BBDO.US	Banco Bradesco S.A	20190626	8.68	8.7	8.57	8.58	6080	7.5926	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20190626	14.79	14.87	14.74	14.77	21054	13.5469	down	down	correct
BBL.US	BHP Group	20190626	50.53	51.02	50.45	50.8	798672	41.955	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190626	23.39	23.4598	23.32	23.4	98636	20.3931	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190626	38.28	38.85	38.25	38.25	46388	37.634	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190626	5.52	5.58	5.51	5.55	2245614	4.9926	up	up	correct
BBW.US	Build	20190626	5.37	5.58	5.35	5.49	363041	5.1699	up	up	correct
BBWI.US	Bath Body Works Inc	20190626	19.4287	20.0834	19.3075	20.0429	4847999	18.8282	up	down	incorrect
BBY.US	Best Buy Co. Inc	20190626	67.14	68.7	66.73	68.14	2453239	63.8351	up	up	correct
BC.US	PC	20190626	26.21	26.21	26.02	26.09	41190	22.7801	down	down	correct
BCC.US	Boise Cascade Company	20190626	25.63	25.94	25.08	25.74	289198	21.9181	up	up	correct
BCE.US	BCE Inc	20190626	45.66	45.66	45.29	45.29	785918	39.333	down	down	correct
BCH.US	Banco de Chile	20190626	29.78	29.87	29.24	29.72	171395	27.419	down	down	correct
BCO.US	The Brink's Company	20190626	80.08	80.3	78.97	79.58	235586	77.4913	down	up	incorrect
BCS.US	Barclays PLC	20190626	7.53	7.56	7.509	7.54	1375589	6.9933	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190626	8.03	8.098	8.0024	8.07	241183	6.9274	up	up	correct
BDC.US	Belden Inc	20190626	60	60.82	60	60.09	493890	59.4278	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190626	8.64	8.74	8.64	8.7	495392	6.9989	up	up	correct
BDN.US	Brandywine Realty Trust	20190626	14.68	14.68	14.19	14.19	1382257	12.18	down	down	correct
BDX.US	Becton Dickinson and Company	20190626	248.29	248.805	244.12	248.11	1216999	240.0443	down	down	correct
BE.US	Bloom Energy Corporation	20190626	11.5	12.15	11.4839	11.82	1295811	11.82	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190626	10.13	10.21	9.81	9.9	67284	6.3897	down	down	correct
BEN.US	Franklin Resources Inc	20190626	33.98	34.47	33.87	34.31	2563899	30.8137	up	up	correct
BERY.US	Berry Global Group Inc	20190626	51.15	51.395	50.25	50.64	1322931	50.64	down	down	correct
BEST.US	BEST Inc	20190626	5.4	5.46	5.28	5.45	503200	5.45	up	up	correct
BF.US	B	20190626	55.58	55.62	54.66	54.91	1063050	54.0768	down	up	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20190626	149.42	150.02	148.09	148.96	233000	148.96	down	up	incorrect
BFK.US	BlackRock Municipal Income Trust	20190626	13.82	13.8495	13.8	13.82	80787	12.2863
BFS.US	Saul Centers Inc	20190626	53.82	53.93	52.49	52.55	55489	45.9411	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20190626	13.19	13.26	13.19	13.26	39774	12.093	up	up	correct
BG.US	Bunge Limited	20190626	55.86	56.24	55.56	55.63	651700	51.0824	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190626	17.79	17.839	17.67	17.74	54115	14.0758	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190626	9.28	9.39	9.26	9.34	69532	2.3054	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20190626	11.61	11.78	11.61	11.78	121831	9.8512	up	up	correct
BGS.US	B&G Foods Inc	20190626	21.74	22.18	20.5	20.74	2244697	16.9855	down	down	correct
BGSF.US	BGSF Inc	20190626	18.26	18.29	17.78	18.11	72344	16.4326	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20190626	12.28	12.37	12.28	12.36	59205	10.4065	up	down	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20190626	5.54	5.54	5.49	5.52	209930	4.6613	down	down	correct
BH.US	Biglari Holdings Inc	20190626	103.83	106	101.29	101.8	9371	101.8	down	up	incorrect
BHC.US	Bausch Health Companies Inc	20190626	24.97	25.16	24.4	25	6175222	25	up	down	incorrect
BHE.US	Benchmark Electronics Inc	20190626	24.28	24.81	24.28	24.64	272161	23.1358	up	up	correct
BHK.US	BlackRock Core Bond Trust	20190626	13.94	13.9901	13.94	13.97	169105	12.2056	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190626	29.92	30.41	29.77	30.02	355776	27.6454	up	up	correct
BHP.US	BHP Group	20190626	57.56	58.05	57.375	57.87	1365083	48.8995	up	up	correct
BHR.US	PD	20190626	9.56	9.72	9.43	9.48	237096	2.4955	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190626	17.27	17.27	17.27	17.27	152	15.9073
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190626	40.22	42.7	39.72	42.02	1640950	42.02	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20190626	11.08	11.1199	11.05	11.1	77445	10.1433	up	up	correct
BIG.US	Big Lots Inc	20190626	27.71	28.87	27.69	28.51	1421426	25.9459	up	up	correct
BIO.US	Bio	20190626	302.82	306.05	300.5	303.02	92732	303.02	up	up	correct
BIT.US	BlackRock Multi	20190626	17.21	17.27	17.15	17.26	70451	13.8359	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190626	25.63	26.02	25.45	25.74	2174487	25.74	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20190626	43.48	43.58	42.9	43.12	5682564	40.1128	down	down	correct
BKD.US	Brookdale Senior Living Inc	20190626	6.92	6.92	6.75	6.82	1562004	6.82	down	down	correct
BKE.US	The Buckle Inc	20190626	16.77	17.085	16.66	16.74	367726	11.9897	down	down	correct
BKH.US	Black Hills Corporation	20190626	80.53	80.85	77.23	77.28	403505	71.1869	down	down	correct
BKI.US	Black Knight Inc	20190626	60.6	61.01	60.26	60.27	737104	60.27	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190626	14.84	14.95	14.805	14.85	39714	13.2448	up	down	incorrect
BKT.US	BlackRock Income Trust Inc	20190626	6.07	6.09	6.04	6.08	161887	5.1863	up	up	correct
BKU.US	BankUnited Inc	20190626	33.04	33.36	32.78	32.78	712926	30.396	down	down	correct
BLD.US	TopBuild Corp	20190626	78.09	78.39	76.78	77.66	230395	77.66	down	down	correct
BLDR.US	Builders FirstSource Inc	20190626	15.46	15.55	15.23	15.37	1061130	15.37	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20190626	14.65	14.74	14.6311	14.6936	29299	13.0385	up	down	incorrect
BLK.US	BlackRock Inc	20190626	460.15	461.47	455.47	460.96	434348	434.3073	up	down	incorrect
BLL.US	Ball Corporation	20190626	68.15	68.15	66.89	67.75	2279284	66.4399	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20190626	14.92	15.01	14.9	15	120228	12.4614	up	down	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190626	20.36	20.68	20.3	20.39	60559	16.9974	up	up	correct
BMA.US	Banco Macro S.A	20190626	69.8	70.615	67	67.88	303726	67.88	down	down	correct
BME.US	BlackRock Health Sciences Trust	20190626	38.91	38.91	38.13	38.29	38595	33.2976	down	up	incorrect
BMI.US	Badger Meter Inc	20190626	58.65	58.97	57.95	58.26	99949	56.8982	down	down	correct
BML.US	PL	20190626	21.7101	21.81	21.7101	21.8	19260	19.604	up	up	correct
BMO.US	Bank of Montreal	20190626	75.14	75.38	74.87	75.14	398553	67.1552
BMY.US	Bristol	20190626	45.86	45.98	44.54	44.92	21924221	41.5183	down	down	correct
BNED.US	Barnes & Noble Education Inc	20190626	3.11	3.7194	3.11	3.59	1153465	3.59	up	up	correct
BNS.US	The Bank of Nova Scotia	20190626	54.25	54.54	54.07	54.22	509045	47.4661	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20190626	13.5	13.56	13.47	13.48	16674	12.0477	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190626	10.55	10.58	10.53	10.56	218796	9.029	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20190626	34.26	34.88	33.42	33.75	799128	33.75	down	down	correct
BOX.US	Box Inc	20190626	17.73	17.92	17.33	17.39	2101238	17.39	down	down	correct
BP.US	BP p.l.c	20190626	42.19	42.4	42.08	42.08	4805753	35.92	down	down	correct
BPMP.US	BP Midstream Partners LP	20190626	15.39	15.42	15.15	15.29	68375	11.7387	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190626	15.24	15.8624	15.16	15.51	198064	13.4391	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20190626	128.4	129.57	127.27	127.33	537326	122.1031	down	down	correct
BRC.US	Brady Corporation	20190626	47.64	48.21	47.32	48.05	240096	45.9868	up	up	correct
BRFS.US	BRF S.A	20190626	7.44	7.465	7.31	7.37	2730611	7.37	down	down	correct
BRK.US	B	20190626	208.28	210	208.21	208.51	3937817	208.51	up	down	incorrect
BRMK.US	Broadmark Realty Capital Inc	20190626	10.31	10.35	10.3	10.35	2904	8.8463	up	up	correct
BRO.US	Brown & Brown Inc	20190626	33.16	33.22	32.54	32.54	558705	31.9012	down	down	correct
BRSP.US	Brightspire Capital Inc	20190626	15.52	15.59	15.23	15.27	271000	13.2316	down	down	correct
BRT.US	BRT Apartments Corp	20190626	12.59	12.87	12.5522	12.77	28341	10.9354	up	up	correct
BRW.US	Voya Prime Rate Trust	20190626	4.76	4.77	4.73	4.74	419168	4.3322	down	down	correct
BRX.US	Brixmor Property Group Inc	20190626	18.13	18.13	17.56	17.67	3251300	15.6244	down	down	correct
BSA.US	BrightSphere Investment Group plc	20190626	24.31	24.49	24.31	24.49	12097	21.3998	up	up	correct
BSAC.US	Banco Santander	20190626	29.71	30.15	29.6368	30.07	726324	27.4271	up	down	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20190626	11.5308	11.5697	11.3897	11.4626	797231	9.8104	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20190626	10.89	10.98	10.82	10.97	361712	10.4511	up	up	correct
BSM.US	Black Stone Minerals L.P	20190626	15.21	15.4832	15.05	15.13	231562	12.2009	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190626	7.58	7.69	7.54	7.61	1731224	7.1768	up	down	incorrect
BST.US	BlackRock Science and Technology Trust	20190626	31.54	31.7599	31.37	31.57	115417	25.7663	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20190626	20	20.18	20	20.16	1759100	17.1656	up	up	correct
BTA.US	BlackRock Long	20190626	12.54	12.56	12.4901	12.52	22511	11.0965	down	down	correct
BTCM.US	BIT Mining Limited	20190626	10.13	10.59	10.07	10.47	7234	10.47	up	up	correct
BTI.US	British American Tobacco p.l.c	20190626	35.5	35.76	35.3833	35.53	1624614	28.8352	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20190626	31.02	31.4292	30.9094	31.2	71899	26.3056	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190626	22.98	23.15	22.98	23.09	149586	21.4047	up	up	correct
BTU.US	Peabody Energy Corporation	20190626	22.99	23.5	22.93	23	665651	22.6232	up	down	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20190626	12.95	12.96	12.91	12.92	134952	10.8688	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190626	21.94	22.15	21.8758	22.1	30730	18.8814	up	up	correct
BUR.US	Burford Capital Limited	20190626	19.65	19.65	19.65	19.65	1025	19.335
BURL.US	Burlington Stores Inc	20190626	174.87	175.76	169.53	169.61	887400	169.61	down	up	incorrect
BV.US	BrightView Holdings Inc	20190626	18.5	18.535	18.22	18.35	99300	18.35	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190626	23.25	23.7	22.55	22.6	47100	22.3637	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190626	16.53	16.84	16.16	16.62	742819	16.5898	up	down	incorrect
BWA.US	BorgWarner Inc	20190626	41.58	42.04	41.49	41.59	1887326	39.8247	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190626	11.74	11.74	11.67	11.7	31326	9.8113	down	down	correct
BWXT.US	BWX Technologies Inc	20190626	51.33	51.35	50.83	51.03	424600	49.306	down	down	correct
BX.US	The Blackstone Group Inc	20190626	44.19	44.4742	43.76	44.18	5712010	40.421	down	down	correct
BXC.US	BlueLinx Holdings Inc	20190626	19.22	19.22	18.06	18.55	233891	18.55	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190626	36.07	36.15	35.71	35.74	1589440	28.8322	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20190626	13	13.1	13	13.09	154888	11.3495	up	up	correct
BXP.US	Boston Properties Inc	20190626	130.94	131.76	126.895	128.5	1250917	117.1203	down	down	correct
BY.US	Byline Bancorp Inc	20190626	18.34	18.86	18.34	18.56	141197	18.1096	up	down	incorrect
BYD.US	Boyd Gaming Corporation	20190626	26.84	27.16	26.44	26.84	794874	26.7028
BYM.US	BlackRock Municipal Income Quality Trust	20190626	13.7	13.7	13.6334	13.66	44067	12.2529	down	down	correct
BZH.US	Beazer Homes USA Inc	20190626	9.25	9.37	9.14	9.18	530796	9.18	down	down	correct
C.US	PN	20190626	27.73	27.83	27.715	27.75	76886	27.75	up	up	correct
CAAP.US	Corporación América Airports S.A	20190626	8	8.05	7.59	7.62	44771	7.62	down	down	correct
CABO.US	Cable One Inc	20190626	1132.21	1132.21	1106.58	1110.49	50232	1095.256	down	down	correct
CACI.US	CACI International Inc	20190626	204.74	204.74	200.92	200.99	299978	200.99	down	down	correct
CAE.US	CAE Inc	20190626	26.66	26.67	26.06	26.22	194686	25.9544	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190626	21.29	21.55	21.28	21.51	41176	17.5785	up	up	correct
CAG.US	Conagra Brands Inc	20190626	28.37	29.03	28.2	28.93	5946982	26.835	up	up	correct
CAH.US	Cardinal Health Inc	20190626	45.78	45.895	45.16	45.63	2738092	41.4964	down	down	correct
CAI.US	PB	20190626	25.5835	25.5877	25.517	25.5859	1900	20.8918	up	down	incorrect
CAJ.US	Canon Inc	20190626	29.26	29.43	29.17	29.37	208376	27.0605	up	up	correct
CAL.US	Caleres Inc	20190626	18.86	19.61	18.66	19.55	1111390	18.5261	up	up	correct
CALX.US	Calix Inc	20190626	6.57	6.69	6.46	6.49	207311	6.49	down	up	incorrect
CANG.US	Cango Inc	20190626	6.79	6.97	6.5901	6.71	1868	5.7579	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190626	15.75	16	15.57	15.64	49516	11.6207	down	down	correct
CARS.US	Cars.com Inc	20190626	19.51	20.04	19.08	19.67	761379	19.67	up	up	correct
CAT.US	Caterpillar Inc	20190626	134.26	135.65	134.175	135.15	3343653	127.2358	up	up	correct
CATO.US	The Cato Corporation	20190626	12.1	12.44	12.01	12.15	187599	11.1139	up	up	correct
CB.US	Chubb Limited	20190626	150.89	150.89	146.94	147	1453733	139.4624	down	up	incorrect
CBD.US	Companhia Brasileira de Distribuição	20190626	22.44	22.44	21.8	21.99	760532	20.5746	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190626	9.08	9.16	9.0737	9.14	33717	7.6172	up	up	correct
CBL.US	PE	20190626	7.63	7.7894	7.4	7.67	60418	7.67	up	up	correct
CBRE.US	CBRE Group Inc	20190626	50.03	50.15	49.4	49.74	1396721	49.74	down	down	correct
CBT.US	Cabot Corporation	20190626	45.75	46.285	45.44	45.7	179537	42.3217	down	down	correct
CBU.US	Community Bank System Inc	20190626	64.19	64.75	63.68	63.72	209001	59.7731	down	down	correct
CBX.US	NYSE LISTED TEST	20190626	1.01	1.01	1.01	1.01	0	1.01
CBZ.US	CBIZ Inc	20190626	19.64	19.68	19.2	19.42	173525	19.42	down	down	correct
CC.US	The Chemours Company	20190626	24.7	25.155	24.58	25.07	1073212	22.0632	up	down	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20190626	133.08	133.46	129.89	130.46	2049055	120.7174	down	down	correct
CCJ.US	Cameco Corporation	20190626	10.46	10.6028	10.35	10.55	1806735	10.3916	up	down	incorrect
CCK.US	Crown Holdings Inc	20190626	59.27	59.4	57.83	58.25	1188945	57.8011	down	up	incorrect
CCL.US	Carnival Corporation & plc	20190626	45.62	45.93	45.245	45.38	7336966	43.8604	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20190626	2.2499	2.25	2.2306	2.25	12627	2.25	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190626	4.65	4.82	4.64	4.65	1210524	4.65
CCS.US	Century Communities Inc	20190626	25.2	25.47	24.82	25.26	210950	25.108	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190626	28.04	28.04	27.695	27.78	64773	23.6314	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190626	48.58	49.31	47.87	47.88	688781	47.88	down	down	correct
CDE.US	Coeur Mining Inc	20190626	4	4.265	3.98	4.19	4542608	4.19	up	up	correct
CDR.US	PC	20190626	22.5	22.5	22.32	22.36	12358	18.4419	down	down	correct
CE.US	Celanese Corporation	20190626	104.85	106.45	104.8	105.82	1234300	100.2142	up	down	incorrect
CEA.US	China Eastern Airlines Corporation Limited	20190626	28.92	29.0627	28.86	28.95	12159	28.4497	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190626	26.81	26.955	26.81	26.9525	4367	24.6862	up	up	correct
CEIX.US	CONSOL Energy Inc	20190626	25.38	25.8	24.925	25.55	220953	25.55	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20190626	7.16	7.2103	7.16	7.2103	1464	6.4746	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190626	58.85	59.55	58.85	59.15	45720	46.4129	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190626	7.87	7.8993	7.8	7.83	358493	54.8391	down	up	incorrect
CEPU.US	Central Puerto S.A	20190626	8.73	8.86	8.665	8.8	324334	8.5806	up	up	correct
CEQP.US	P	20190626	9.31	9.31	9.31	9.31	0	7.1644
CF.US	CF Industries Holdings Inc	20190626	47.49	47.59	46.765	46.8	1431321	43.4517	down	down	correct
CFX.US	Colfax Corporation	20190626	26.54	26.93	26.4938	26.83	742698	26.83	up	up	correct
CFXA.US	Colfax Corporation	20190626	121	122.51	121	122.31	6000	110.5808	up	up	correct
CGA.US	China Green Agriculture Inc	20190626	0.48	0.5	0.4735	0.4961	45812	5.9532	up	up	correct
CGAU.US	Centerra Gold Inc	20190626	7.06	7.31	7.06	7.31	160800	7.0373	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20190626	39.36	39.57	37.855	38.29	178980	34.8217	down	up	incorrect
CHD.US	Church & Dwight Co. Inc	20190626	74.85	75.08	72.72	72.72	2207865	70.591	down	up	incorrect
CHE.US	Chemed Corporation	20190626	350.72	356.9	346.02	349.88	72902	347.3517	down	down	correct
CHGG.US	Chegg Inc	20190626	36.74	37.445	36.54	36.9	830014	36.9	up	up	correct
CHH.US	Choice Hotels International Inc	20190626	85.13	85.36	84.62	85.08	411501	83.8653	down	down	correct
CHK.US	PD	20190626	52.95	52.991	52.14	52.5936	4828	45.1264	down	down	correct
CHMI.US	PB	20190626	25.887	25.9331	25.844	25.9	1429	20.7718	up	up	correct
CHN.US	The China Fund Inc	20190626	19.95	20.17	19.95	20.09	27025	11.5776	up	up	correct
CHRA.US	Charah Solutions Inc	20190626	5.47	5.5	5.29	5.5	21688	5.5	up	up	correct
CHS.US	Chico's FAS Inc	20190626	3.2	3.32	3.17	3.17	2147420	2.9135	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190626	36.77	36.92	36.74	36.75	57238	32.7684	down	down	correct
CHWY.US	Chewy Inc	20190626	32.4	32.78	31.7345	32.37	2124636	32.37	down	down	correct
CI.US	Cigna Corporation	20190626	160.25	160.64	156.374	156.91	1530415	154.101	down	down	correct
CIA.US	Citizens Inc	20190626	7.11	7.2	7.07	7.08	64269	7.08	down	down	correct
CIB.US	Bancolombia S.A	20190626	51.08	51.55	51.08	51.4	338765	48.1132	up	up	correct
CIEN.US	Ciena Corporation	20190626	42.36	42.7219	41.66	41.68	2130720	41.68	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20190626	2.5	2.5	2.47	2.5	68728	2.0776
CIG.US	Companhia Energética de Minas Gerais	20190626	3.76	3.77	3.65	3.7	2492995	3.1805	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190626	15.53	15.62	15.46	15.57	97188	13.4909	up	down	incorrect
CIM.US	PD	20190626	25.56	25.56	25.36	25.45	63777	19.989	down	down	correct
CINR.US	Ciner Resources LP	20190626	17.22	17.6	17.22	17.54	15486	15.7599	up	down	incorrect
CIO.US	PA	20190626	25.85	25.9763	25.75	25.781	8081	21.7908	down	down	correct
CIR.US	CIRCOR International Inc	20190626	45.75	46.1	45.39	45.55	195047	45.55	down	up	incorrect
CIXX.US	CI Financial Corp	20190626	16.2998	16.33	16.2998	16.33	2879	15.7556	up	down	incorrect
CL.US	Colgate	20190626	73.72	73.73	72.27	72.35	2831072	68.2601	down	down	correct
CLB.US	Core Laboratories N.V	20190626	52.12	52.3	49.93	50.04	951202	48.4388	down	down	correct
CLF.US	Cleveland	20190626	9.93	10.25	9.79	10.2	7083906	9.0672	up	up	correct
CLH.US	Clean Harbors Inc	20190626	68.73	69.3	68.2	68.84	234621	68.84	up	down	incorrect
CLI.US	Mack	20190626	23.44	23.56	22.75	22.88	580869	21.676	down	down	correct
CLPR.US	Clipper Realty Inc	20190626	12.75	12.94	10.62	10.95	134923	9.6657	down	down	correct
CLR.US	Continental Resources Inc	20190626	40.5	42.75	40.4779	42.37	3000806	41.7148	up	up	correct
CLS.US	Celestica Inc	20190626	6.68	6.79	6.63	6.71	999763	6.71	up	up	correct
CLW.US	Clearwater Paper Corporation	20190626	17.19	17.59	17	17.34	155628	17.34	up	down	incorrect
CLX.US	The Clorox Company	20190626	154.86	155.39	151.46	151.65	791529	142.7834	down	up	incorrect
CM.US	Canadian Imperial Bank of Commerce	20190626	79.52	79.74	79.25	79.33	414101	69.4505	down	down	correct
CMA.US	Comerica Incorporated	20190626	70.32	71.34	70.16	70.46	1495625	62.3101	up	up	correct
CMC.US	Commercial Metals Company	20190626	17.07	17.4	16.79	17.28	2053114	16.3512	up	down	incorrect
CMCM.US	Cheetah Mobile Inc	20190626	3.69	3.7665	3.49	3.5	1026270	1.8326	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20190626	735.1	737.83	723.53	727.49	288194	727.49	down	up	incorrect
CMI.US	Cummins Inc	20190626	169.7	170.18	168.61	168.91	831617	157.9158	down	down	correct
CMO.US	Capstead Mortgage Corporation	20190626	8.37	8.42	8.29	8.3	453677	6.6648	down	up	incorrect
CMP.US	Compass Minerals International Inc	20190626	54.29	55.4	54.29	54.92	255259	49.0062	up	up	correct
CMRE.US	PE	20190626	25.34	25.4	25.25	25.39	16397	20.3676	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190626	25.91	26.07	25.91	26.02	12826	22.807	up	up	correct
CMSC.US	CMS Energy Corp	20190626	26.93	27.04	26.8	26.95	42356	23.5176	up	up	correct
CMSD.US	CMS Energy Corp	20190626	26.14	26.26	26.11	26.23	67800	23.2437	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20190626	4.67	4.7	4.62	4.64	97120	4.1241	down	down	correct
CNA.US	CNA Financial Corporation	20190626	47.3	47.68	46.29	46.29	220014	39.844	down	down	correct
CNC.US	Centene Corporation	20190626	54.08	54.27	52.02	52.02	6365720	52.02	down	down	correct
CNF.US	CNFinance Holdings Limited	20190626	5.6922	5.9799	5.66	5.88	11851	5.88	up	up	correct
CNHI.US	CNH Industrial N.V	20190626	10.18	10.23	10.1336	10.21	2051338	9.8285	up	up	correct
CNI.US	Canadian National Railway Company	20190626	91.36	91.6	90.69	90.88	483050	85.8858	down	down	correct
CNK.US	Cinemark Holdings Inc	20190626	35.49	35.54	34.9	35.25	1025577	34.0736	down	up	incorrect
CNMD.US	CONMED Corporation	20190626	85.19	85.57	83.56	83.63	126456	81.9736	down	down	correct
CNNE.US	Cannae Holdings Inc	20190626	29.18	29.225	28.25	28.47	178780	28.47	down	down	correct
CNP.US	CenterPoint Energy Inc	20190626	29.42	29.455	28.6	28.65	5227422	26.4194	down	up	incorrect
CNQ.US	Canadian Natural Resources Limited	20190626	27.82	28.23	27.82	27.85	5440946	22.7992	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190626	5.18	5.41	5.15	5.36	552632	3.1673	up	up	correct
CNS.US	Cohen & Steers Inc	20190626	50.81	51.06	50.26	50.5	105566	44.7759	down	up	incorrect
CNX.US	CNX Resources Corporation	20190626	6.9	7.225	6.9	7.2	6405789	7.2	up	up	correct
CO.US	Global Cord Blood Corporation	20190626	5.74	5.78	5.53	5.77	43610	5.77	up	up	correct
COE.US	China Online Education Group	20190626	6.9973	7.12	6.9973	7	1758	7	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20190626	23.05	23.19	22.5	22.63	6750113	21.4851	down	down	correct
COLD.US	Americold Realty Trust	20190626	33.28	33.3	32.32	32.42	2687348	30.5376	down	down	correct
COO.US	The Cooper Companies Inc	20190626	329.78	331.04	326.17	328.43	266453	328.2894	down	down	correct
COP.US	ConocoPhillips	20190626	60.83	63.3	60.82	62.75	9509947	57.7822	up	up	correct
COR.US	CoreSite Realty Corporation	20190626	116.64	116.64	113.49	114.5	345180	102.6534	down	down	correct
CORR.US	PA	20190626	25.5	25.52	25.42	25.45	12688	20.4883	down	up	incorrect
COTY.US	Coty Inc	20190626	13.19	13.38	13.01	13.12	5829992	12.683	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190626	234.64	235.56	233.23	233.71	1300885	43.4691	down	up	incorrect
CPA.US	Copa Holdings S.A	20190626	94.55	95.02	93.19	94.14	177500	92.125	down	down	correct
CPB.US	Campbell Soup Company	20190626	40.5	40.92	40.05	40.46	3931806	37.458	down	down	correct
CPE.US	Callon Petroleum Company	20190626	6.38	6.565	6.33	6.41	564480	64.1	up	up	correct
CPF.US	Central Pacific Financial Corp	20190626	28.91	29.16	28.86	28.89	148627	26.0747	down	down	correct
CPG.US	Crescent Point Energy Corp	20190626	3.29	3.44	3.28	3.44	4103607	3.3716	up	down	incorrect
CPK.US	Chesapeake Utilities Corporation	20190626	94.75	94.81	91.625	91.84	113015	87.9583	down	down	correct
CPLG.US	CorePoint Lodging Inc	20190626	12.66	12.66	12.37	12.4	263125	11.1049	down	down	correct
CPRI.US	Capri Holdings Limited	20190626	33.79	34.92	33.66	34.23	2787100	34.23	up	up	correct
CPS.US	Cooper	20190626	43.46	45.365	42.92	44.63	133954	44.63	up	down	incorrect
CPT.US	Camden Property Trust	20190626	105.8	105.95	103.35	104.27	642533	95.9268	down	down	correct
CR.US	Crane Co	20190626	81.13	81.38	80.4	80.46	172717	76.2103	down	up	incorrect
CRD.US	B	20190626	8.79	8.92	8.72	8.82	83683	8.3073	up	up	correct
CRH.US	CRH plc	20190626	32.4	32.575	32.36	32.38	507641	30.4726	down	down	correct
CRI.US	Carter's Inc	20190626	92.65	95.38	92.11	94.99	592236	92.167	up	up	correct
CRK.US	Comstock Resources Inc	20190626	5.29	5.45	5.22	5.34	344025	5.34	up	up	correct
CRL.US	Charles River Laboratories International Inc	20190626	134.98	137.4	133.65	137.04	474930	137.04	up	down	incorrect
CRM.US	salesforce.com inc	20190626	151.28	151.38	148.92	149.04	5844938	149.04	down	down	correct
CRS.US	Carpenter Technology Corporation	20190626	47.65	47.93	47.01	47.7	216749	44.6127	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20190626	12.59	12.59	12.36	12.48	9496	9.7312	down	down	correct
CRY.US	CryoLife Inc	20190626	29.76	29.78	28.97	29.64	155396	29.64	down	up	incorrect
CS.US	Credit Suisse Group AG	20190626	11.75	11.82	11.71	11.72	2653225	11.2636	down	down	correct
CSAN.US	W	20190626	45.5	46.41	45.42	46.4	1147400	45.9853	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190626	138.35	139.03	136.41	137.1	262175	132.5725	down	up	incorrect
CSLT.US	Castlight Health Inc	20190626	3.02	3.11	2.865	2.95	383426	2.95	down	down	correct
CSR.US	PC	20190626	25.43	25.4876	25.3	25.3	5689	22.3751	down	up	incorrect
CSTM.US	Constellium SE	20190626	9.82	10.07	9.73	10.07	1391319	10.07	up	up	correct
CSU.US	Capital Senior Living Corporation	20190626	4.8701	4.8701	4.42	4.42	25406	62.2535	down	down	correct
CSV.US	Carriage Services Inc	20190626	18.76	18.77	18.505	18.73	48741	18.1351	down	down	correct
CTA.US	PB	20190626	106.4	107.45	106.4	107.45	686	96.8781	up	up	correct
CTBB.US	Qwest Corp. NT	20190626	23.09	23.25	23.06	23.25	179424	19.7852	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190626	24.18	24.35	24.18	24.317	117037	20.6586	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190626	9.97	10	9.4601	9.73	30398	9.73	down	down	correct
CTLT.US	Catalent Inc	20190626	53.16	53.53	52.55	52.97	607685	52.97	down	down	correct
CTOS.US	Custom Truck One Source Inc	20190626	10.23	10.23	10.2	10.21	1215093	10.21	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190626	9.31	9.4	9.31	9.34	12412	36.7198	up	up	correct
CTRA.US	Coterra Energy Inc	20190626	23.05	23.19	22.5	22.63	6750100	20.6824	down	up	incorrect
CTS.US	CTS Corporation	20190626	27.66	27.91	27.39	27.44	142778	27.0571	down	up	incorrect
CTT.US	CatchMark Timber Trust Inc	20190626	10.11	10.21	10.03	10.04	174317	8.845	down	up	incorrect
CTVA.US	Corteva Inc	20190626	27.93	29.375	27.85	29.26	6735100	28.107	up	up	correct
CTZ.US	Qwest Corp. NT	20190626	24.65	24.84	24.65	24.84	61019	22.8639	up	up	correct
CUBE.US	CubeSmart	20190626	33.51	33.58	32.875	33.26	1229066	30.1762	down	down	correct
CUBI.US	PF	20190626	25.73	25.73	25.7	25.7	1665	22.0702	down	down	correct
CUK.US	Carnival Corporation & plc	20190626	44.44	44.65	44.14	44.32	571837	42.7576	down	down	correct
CULP.US	Culp Inc	20190626	18.45	18.69	18.05	18.59	23711	17.1198	up	up	correct
CURO.US	CURO Group Holdings Corp	20190626	9.71	10.37	9.65	10.23	368538	9.7318	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190626	37.07	37.07	35.67	35.88	4874471	32.8467	down	up	incorrect
CVA.US	Covanta Holding Corporation	20190626	17.95	18.04	17.64	17.65	645611	15.7592	down	down	correct
CVEO.US	Civeo Corporation	20190626	1.59	1.64	1.575	1.61	216742	19.32	up	up	correct
CVI.US	CVR Energy Inc	20190626	38.6532	39.0014	38.3841	38.5345	437393	30.3007	down	up	incorrect
CVNA.US	Carvana Co	20190626	60.94	61.67	58.9	59.07	958220	59.07	down	down	correct
CVS.US	CVS Health Corporation	20190626	53.74	54.13	53.28	53.7	6655206	49.9299	down	down	correct
CVX.US	Chevron Corporation	20190626	124.57	124.88	123.88	123.93	5054819	109.2329	down	down	correct
CW.US	Curtiss	20190626	120	122.23	119.33	121.03	275293	119.1878	up	up	correct
CWEN.US	Clearway Energy Inc	20190626	16.88	17.02	16.27	16.28	503857	14.6217	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20190626	16.1	16.25	15.54	15.55	211716	13.8794	down	down	correct
CWH.US	Camping World Holdings Inc	20190626	11.33	11.8	11.3	11.75	582338	10.1889	up	down	incorrect
CWK.US	Cushman & Wakefield plc	20190626	17.49	17.49	17.07	17.37	1328606	17.37	down	down	correct
CWT.US	California Water Service Group	20190626	50.21	50.545	49.32	49.48	206447	47.5166	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20190626	4.13	4.23	4.09	4.2	7485176	4.144	up	up	correct
CXE.US	MFS High Income Municipal Trust	20190626	5.17	5.19	5.12	5.15	104287	4.5662	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20190626	9.51	9.52	9.49	9.5	12649	8.4101	down	down	correct
CXP.US	Columbia Property Trust Inc	20190626	21.05	21.05	20.56	20.57	688655	16.2265	down	down	correct
CXW.US	CoreCivic Inc	20190626	21.65	21.66	20.66	20.67	1431936	18.5211	down	down	correct
CYD.US	China Yuchai International Limited	20190626	14.0501	14.35	14.0501	14.21	52768	11.5521	up	up	correct
CYH.US	Community Health Systems Inc	20190626	2.61	2.655	2.5	2.56	1777189	2.56	down	down	correct
CZZ.US	Cosan Limited	20190626	13.21	13.38	13.03	13.07	493737	12.2639	down	down	correct
D.US	Dominion Energy Inc	20190626	78.54	78.61	76.43	76.46	4253517	69.2687	down	down	correct
DAC.US	Danaos Corporation	20190626	8.09	8.79	7.75	8.1	51520	7.9236	up	up	correct
DAL.US	Delta Air Lines Inc	20190626	56.07	56.81	55.84	56.38	4437735	55.2265	up	up	correct
DAN.US	Dana Incorporated	20190626	17.77	18.44	17.66	18.38	2143841	17.7184	up	up	correct
DAR.US	Darling Ingredients Inc	20190626	19.92	20.055	19.79	19.82	618520	19.82	down	down	correct
DAVA.US	Endava plc	20190626	38	38.71	37.4631	38.5	62233	38.5	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190626	7.33	7.4	7.29	7.37	4736119	7.37	up	down	incorrect
DBD.US	Diebold Nixdorf Incorporated	20190626	8.37	8.75	8.32	8.68	677306	8.68	up	up	correct
DBI.US	Designer Brands Inc	20190626	18.13	18.79	18	18.6	1339282	17.7663	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190626	20.77	20.97	20.7	20.97	52862	17.3091	up	up	correct
DBRG.US	PJ	20190626	22.62	22.62	22.27	22.27	9697	18.5958	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190626	9.15	9.18	9.122	9.18	45532	7.6945	up	up	correct
DCI.US	Donaldson Company Inc	20190626	49.62	50.13	49.49	49.92	210721	48.0275	up	down	incorrect
DCM.US	NTT DOCOMO INC	20190626	8100	8120	8060	8090	346810	8090	down	down	correct
DCO.US	Ducommun Incorporated	20190626	44.07	44.68	43.48	44.3	52737	44.3	up	up	correct
DCP.US	PC	20190626	24.9299	25.029	24.9299	24.99	2597	19.4609	up	up	correct
DCUE.US	Dominion Energy Inc	20190626	104.4	104.55	102.6	102.66	254900	87.6385	down	down	correct
DD.US	DuPont de Nemours Inc	20190626	74.34	74.4	73.02	73.84	3521707	70.4428	down	down	correct
DDD.US	3D Systems Corporation	20190626	8.7	8.9	8.65	8.81	1066299	8.81	up	down	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190626	14.04	14.04	13.8	14.04	15812	11.195
DDS.US	Dillard's Inc	20190626	62.18	64.355	62.18	62.51	554411	60.8577	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190626	26.14	26.14	26.05	26.11	7578	21.5783	down	down	correct
DE.US	Deere & Company	20190626	166.11	166.58	165.63	166.12	2025659	159.839	up	up	correct
DEA.US	Easterly Government Properties Inc	20190626	18.23	18.23	17.72	17.78	512800	15.82	down	down	correct
DECK.US	Deckers Outdoor Corporation	20190626	172.78	175.61	172.78	173.69	354605	173.69	up	up	correct
DEI.US	Douglas Emmett Inc	20190626	40	40	38.88	38.99	857843	35.8462	down	down	correct
DELL.US	Dell Technologies Inc	20190626	52.96	53.75	52.78	53.23	965827	26.9792	up	up	correct
DEO.US	Diageo plc	20190626	172.57	172.7976	171.79	171.99	279564	161.8623	down	down	correct
DESP.US	Despegar.com Corp	20190626	13.73	13.73	13.56	13.62	217338	13.62	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190626	9.92	10.03	9.91	9.98	52294	8.291	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190626	12.96	13.04	12.8	12.82	92781	12.82	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190626	24.62	24.68	24.47	24.61	34120	20.7074	down	up	incorrect
DFS.US	Discover Financial Services	20190626	77.7	78.26	77.27	77.59	1304238	73.1645	down	down	correct
DG.US	Dollar General Corporation	20190626	34.025	34.2875	33.85	34.1175	1560974	133.7886	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20190626	100.93	101.14	99.7	99.72	529562	94.7855	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190626	3.04	3.06	3.04	3.06	110211	2.4629	up	down	incorrect
DHI.US	D.R. Horton Inc	20190626	42.44	42.55	41.41	42.06	7103594	40.937	down	down	correct
DHT.US	DHT Holdings Inc	20190626	5.7	5.73	5.64	5.67	694615	4.3648	down	down	correct
DHX.US	DHI Group Inc	20190626	3.99	4.045	3.85	3.87	428197	3.87	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190626	17.27	17.41	17.27	17.35	62626	14.9158	up	up	correct
DIN.US	Dine Brands Global Inc	20190626	93.34	94.05	91.56	92.44	274532	86.2583	down	down	correct
DIS.US	The Walt Disney Company	20190626	140.36	140.74	139.5109	140.4	8842136	138.7049	up	up	correct
DK.US	Delek US Holdings Inc	20190626	38.77	39.39	38.29	38.34	1388446	35.7851	down	down	correct
DKL.US	Delek Logistics Partners LP	20190626	31	31.8052	30.542	31.5	16559	23.9272	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20190626	34.1	34.32	33.74	33.74	2804146	30.3907	down	down	correct
DLB.US	Dolby Laboratories Inc	20190626	64.84	65.21	64.4	64.59	217800	62.7414	down	down	correct
DLNG.US	PB	20190626	16.75	16.75	16.3023	16.65	6087	12.7662	down	down	correct
DLX.US	Deluxe Corporation	20190626	40.23	41.16	40.17	40.92	193611	37.5176	up	up	correct
DM.US	Desktop Metal Inc	20190626	9.71	9.74	9.71	9.74	257181	9.74	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190626	13.3	13.32	13.17	13.27	97885	11.8585	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190626	21.27	21.35	21.195	21.35	16700	16.851	up	up	correct
DNOW.US	NOW Inc	20190626	14.15	14.5	14.1	14.48	603376	14.48	up	up	correct
DNP.US	DNP Select Income Fund Inc	20190626	11.85	11.9	11.7571	11.86	559814	9.9471	up	up	correct
DOC.US	Physicians Realty Trust	20190626	17.7	17.7	16.861	17.04	2717474	14.9156	down	down	correct
DOOR.US	Masonite International Corporation	20190626	52.04	52.33	51.13	51.98	151108	51.98	down	down	correct
DOV.US	Dover Corporation	20190626	98.65	99.12	98.09	98.35	596333	94.4103	down	down	correct
DOW.US	Dow Inc	20190626	49.85	51.22	49.81	50.45	5244396	44.0626	up	down	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190626	15.54	15.58	15.36	15.49	183814	11.9565	down	down	correct
DPZ.US	Domino's Pizza Inc	20190626	277.43	278.175	271.38	275.87	691610	269.9949	down	down	correct
DQ.US	Daqo New Energy Corp	20190626	40.66	41.36	40.01	40.96	556745	8.192	up	up	correct
DRD.US	DRDGOLD Limited	20190626	2.96	3	2.88	3	115075	2.6036	up	up	correct
DRE.US	Duke Realty Corporation	20190626	31.38	31.38	30.695	30.81	2387218	28.9874	down	down	correct
DRI.US	Darden Restaurants Inc	20190626	123.02	123.45	119.27	120.01	1788618	114.2601	down	down	correct
DRQ.US	Dril	20190626	44.51	45.93	44.29	45.39	288015	45.39	up	up	correct
DS.US	PD	20190626	25.1	25.1	25.1	25.1	1170	22.0726
DSL.US	DoubleLine Income Solutions Fund	20190626	20.07	20.1478	19.98	19.99	401706	15.4915	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190626	7.9	7.93	7.86	7.9	126618	7.03
DSU.US	BlackRock Debt Strategies Fund Inc	20190626	10.77	10.79	10.71	10.76	254047	8.9162	down	down	correct
DSX.US	PB	20190626	24.75	24.775	24.66	24.66	1843	20.0884	down	down	correct
DTE.US	DTE Energy Company	20190626	129.89	130.33	127.42	127.47	669524	100.3813	down	down	correct
DTF.US	DTF Tax	20190626	13.8189	13.82	13.7067	13.76	19322	12.689	down	down	correct
DTLA.US	P	20190626	20.0317	20.418	19.83	19.93	18954	19.93	down	up	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190626	25.6	25.65	25.5	25.6	32038	22.604
DTY.US	DTE Energy Company	20190626	26.64	26.73	26.58	26.73	22828	23.1835	up	down	incorrect
DUK.US	PA	20190626	26.5	26.5	26.32	26.34	272283	23.1588	down	down	correct
DUKB.US	Duke Energy Corp	20190626	26.37	26.53	26.35	26.39	83929	23.1878	up	up	correct
DVA.US	DaVita Inc	20190626	54.38	55.035	53.8	54.84	2214233	54.84	up	up	correct
DVD.US	Dover Motorsports Inc	20190626	2	2	1.95	1.95	10003	1.7164	down	down	correct
DVN.US	Devon Energy Corporation	20190626	28.47	29.2	28.42	28.73	6219422	25.7224	up	up	correct
DXC.US	DXC Technology Company	20190626	54.22	54.65	53.23	53.62	2924375	51.9287	down	up	incorrect
DY.US	Dycom Industries Inc	20190626	56.02	57.27	55.75	57.1	268928	57.1	up	up	correct
E.US	Eni S.p.A	20190626	33.07	33.17	32.9	32.9	143376	27.9445	down	down	correct
EAF.US	GrafTech International Ltd	20190626	11.15	11.2645	10.92	11.17	1027970	10.8305	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190626	25.24	25.45	25.24	25.45	29628	24.2816	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190626	10.95	11.05	10.885	10.95	70181	8.209
EAT.US	Brinker International Inc	20190626	38.17	38.42	37.64	38.31	842429	37.2078	up	up	correct
EB.US	Eventbrite Inc	20190626	16.42	16.58	15.75	15.92	630805	15.92	down	up	incorrect
EBF.US	Ennis Inc	20190626	20.48	20.87	20.21	20.55	199065	18.2479	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190626	8.71	8.82	8.66	8.79	238571	7.8331	up	up	correct
EBS.US	Emergent BioSolutions Inc	20190626	47.1	47.84	46.16	46.53	425119	46.53	down	down	correct
EC.US	Ecopetrol S.A	20190626	18.97	19.03	18.77	18.77	546749	16.3074	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20190626	17.8	17.95	17.74	17.84	67059	12.9739	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190626	26.29	26.34	26.105	26.34	1984	21.7535	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190626	25.4527	25.5438	25.45	25.5	550	21.538	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190626	25.587	25.62	25.5101	25.5101	3004	23.0095	down	down	correct
ECL.US	Ecolab Inc	20190626	192.07	192.22	188.12	188.25	1192199	183.9584	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20190626	8.54	8.73	8.54	8.68	143330	8.68	up	up	correct
ECVT.US	Ecovyst Inc	20190626	16.08	16.17	15.78	15.85	87993	11.2622	down	down	correct
ED.US	Consolidated Edison Inc	20190626	88.68	88.77	87.23	87.31	1525179	79.3173	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190626	7.06	7.07	6.97	7.05	535474	5.7529	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190626	13.9	13.94	13.81	13.88	69210	10.3012	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190626	12.55	12.67	12.52	12.54	52947	9.5401	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190626	18.51	18.59	17.77	18.43	19694	18.43	down	up	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20190626	92.27	96.16	91.92	95.62	17472100	9.562	up	down	incorrect
EEA.US	The European Equity Fund Inc	20190626	8.72	8.72	8.6	8.68	27300	8.2543	down	down	correct
EEX.US	Emerald Holding Inc	20190626	10.7838	10.965	10.67	10.89	100796	10.6352	up	up	correct
EFL.US	Eaton Vance Floating	20190626	9.23	9.35	9.23	9.3	110804	8.1946	up	up	correct
EFR.US	Eaton Vance Senior Floating	20190626	13.13	13.17	13.055	13.1	139540	11.0444	down	down	correct
EFT.US	Eaton Vance Floating	20190626	13.44	13.48	13.41	13.41	107849	11.3947	down	down	correct
EFX.US	Equifax Inc	20190626	131.11	131.43	130.41	131.1	709722	128.2393	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190626	13.15	13.15	13.06	13.1	4339	11.9957	down	down	correct
EGHT.US	8x8 Inc	20190626	23.48	23.79	23.07	23.07	868044	23.07	down	down	correct
EGO.US	Eldorado Gold Corporation	20190626	5.33	5.82	5.28	5.7	4687831	5.7	up	up	correct
EGP.US	EastGroup Properties Inc	20190626	115.65	115.65	112.17	112.44	280705	105.9732	down	down	correct
EGY.US	VAALCO Energy Inc	20190626	1.73	1.81	1.6985	1.74	387660	1.74	up	up	correct
EHC.US	Encompass Health Corporation	20190626	62.3	62.61	60.81	60.94	431079	58.5205	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20190626	9.93	9.94	9.9	9.9	78557	8.0732	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190626	9.97	10.02	9.95	9.99	97697	9.3024	up	up	correct
EIG.US	Employers Holdings Inc	20190626	42.73	43.09	41.65	41.7	187783	39.028	down	down	correct
EIX.US	Edison International	20190626	64.9	65.29	63.66	63.84	1429165	57.4137	down	down	correct
EL.US	The Estée Lauder Companies Inc	20190626	183.68	184.7	181.74	182.5	933581	179.1759	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20190626	34.91	35.46	34.05	34.29	2972195	34.29	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190626	25.24	25.33	25.24	25.33	13594	22.4988	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190626	13.85	14.1	13.65	13.81	844401	13.81	down	down	correct
ELP.US	Companhia Paranaense de Energia	20190626	12.41	12.46	12.23	12.41	1120550	5.4164
ELS.US	Equity LifeStyle Properties Inc	20190626	120.15	120.29	117.23	119.16	1857400	56.5189	down	up	incorrect
ELVT.US	Elevate Credit Inc	20190626	4.28	4.33	4.07	4.15	85844	4.15	down	down	correct
ELY.US	Callaway Golf Company	20190626	17.69	17.795	17.29	17.44	1714629	17.4017	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190626	14.29	14.315	14.24	14.29	141724	11.5106
EME.US	EMCOR Group Inc	20190626	84.55	85.03	83.78	84.79	254454	83.8521	up	down	incorrect
EMF.US	Templeton Emerging Markets Fund	20190626	15.04	15.125	15.02	15.08	13659	12.1461	up	up	correct
EMN.US	Eastman Chemical Company	20190626	76.62	77.09	75.9101	76.38	1050912	70.3929	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190626	9.06	9.15	9.06	9.11	26470	36.0092	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190626	25.54	25.68	25.531	25.68	18494	23.6371	up	up	correct
EMR.US	Emerson Electric Co	20190626	65.53	66.11	65.35	65.85	2602591	61.5933	up	down	incorrect
ENB.US	Enbridge Inc	20190626	34.99	35.165	34.7	35.06	1989310	29.5601	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190626	26.5	26.54	26.45	26.49	79277	23.7021	down	up	incorrect
ENBL.US	Enable Midstream Partners LP	20190626	13.15	13.35	13.04	13.3	608907	9.9686	up	up	correct
ENIA.US	Enel Américas S.A	20190626	8.59	8.59	8.44	8.44	448728	7.6752	down	down	correct
ENIC.US	Enel Chile S.A	20190626	4.87	4.88	4.74	4.83	307248	4.1937	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190626	25.07	25.1453	25.07	25.1453	731	22.237	up	up	correct
ENLC.US	EnLink Midstream LLC	20190626	9.77	10	9.77	9.81	1336159	7.3204	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190626	26.43	26.46	26.3501	26.44	11343	24.1094	up	up	correct
ENR.US	PA	20190626	88.48	88.85	87.38	87.39	8926	71.0292	down	down	correct
ENS.US	EnerSys	20190626	66.67	66.9	65.68	65.78	293077	64.228	down	down	correct
ENV.US	Envestnet Inc	20190626	67.38	67.64	66.37	66.58	249471	66.58	down	down	correct
ENVA.US	Enova International Inc	20190626	22.25	22.36	22.01	22.16	151159	22.16	down	down	correct
ENZ.US	Enzo Biochem Inc	20190626	3.74	3.77	3.54	3.59	166921	3.59	down	up	incorrect
EOD.US	Wells Fargo Advantage Funds	20190626	5.44	5.47	5.39	5.43	101814	4.2673	down	down	correct
EOG.US	EOG Resources Inc	20190626	91.5	94.38	90.72	93.09	3422298	85.7579	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190626	14.7	14.8	14.659	14.75	68964	12.3967	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190626	16.6	16.77	16.57	16.63	90870	14.1743	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190626	22.75	22.81	22.57	22.79	47424	20.6987	up	up	correct
EP.US	PC	20190626	51.395	52.5	50.81	52.5	3445	52.5	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20190626	23.82	24	22.515	22.78	574866	22.653	down	down	correct
EPAM.US	EPAM Systems Inc	20190626	171.18	174.48	170.61	170.99	263104	170.99	down	down	correct
EPC.US	Edgewell Personal Care Company	20190626	26.88	27.08	26.58	26.61	603534	26.0862	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190626	28.9	29.18	28.8226	28.93	3374133	23.5705	up	down	incorrect
EPR.US	PG	20190626	24.94	25.05	24.94	25	13142	21.2388	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20190626	20.41	20.515	19.43	19.69	747613	17.575	down	down	correct
EQC.US	PD	20190626	27.24	27.48	27.2048	27.48	2862	23.9223	up	up	correct
EQNR.US	Equinor ASA	20190626	20.03	20.26	20.01	20.09	693332	18.1449	up	up	correct
EQR.US	Equity Residential	20190626	76.84	76.91	75.04	75.65	1558074	69.3827	down	down	correct
EQS.US	Equus Total Return Inc	20190626	1.604	1.6485	1.604	1.6485	5093	1.6485	up	down	incorrect
EQT.US	EQT Corporation	20190626	14.49	14.92	14.47	14.79	4841981	14.6295	up	up	correct
ERF.US	Enerplus Corporation	20190626	7.57	7.97	7.56	7.89	716013	7.3997	up	up	correct
ERJ.US	Embraer S.A	20190626	19.76	19.95	19.58	19.68	409064	19.68	down	down	correct
ES.US	Eversource Energy	20190626	76.91	76.92	75.28	75.37	1942422	70.4257	down	down	correct
ESE.US	ESCO Technologies Inc	20190626	77.33	77.93	76.49	77.59	75641	76.8758	up	up	correct
ESGC.US	Eros STX Global Corporation	20190626	2.16	2.18	1.67	1.69	4613918	1.69	down	down	correct
ESI.US	Element Solutions Inc	20190626	10.02	10.12	9.99	10.03	656500	9.8797	up	up	correct
ESNT.US	Essent Group Ltd	20190626	45.73	46.24	45.35	46.15	665182	44.4303	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190626	14.78	14.85	14.33	14.38	1087254	13.6652	down	down	correct
ESS.US	Essex Property Trust Inc	20190626	294.5	294.56	287.27	288.3	319868	266.824	down	up	incorrect
ESTC.US	Elastic N.V	20190626	74.71	75.485	72.45	72.63	1409323	72.63	down	down	correct
ESTE.US	Earthstone Energy Inc	20190626	5.61	5.78	5.61	5.65	270321	5.65	up	up	correct
ETB.US	Eaton Vance Tax	20190626	15.41	15.4672	15.32	15.38	46041	12.7009	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20190626	20.25	20.63	20.2	20.25	240600	17.0582
ETG.US	Eaton Vance Tax	20190626	15.9	15.93	15.8	15.86	165540	13.1655	down	down	correct
ETI.US	P	20190626	10.3	10.85	10.3	10.55	2480795	5.7774	up	up	correct
ETJ.US	Eaton Vance Risk	20190626	9.36	9.42	9.32	9.37	189537	7.8156	up	up	correct
ETN.US	Eaton Corporation plc	20190626	82.35	82.89	82.16	82.63	1859221	77.1505	up	up	correct
ETO.US	Eaton Vance Tax	20190626	23.94	24.0326	23.82	23.87	22579	19.6742	down	down	correct
ETP.US	P	20190626	18.84	18.84	18.84	18.84	300	17.3439
ETR.US	Entergy Corporation	20190626	103.22	103.31	101.09	101.21	2325465	92.6433	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20190626	20.31	20.32	19.905	19.95	1850359	15.59	down	down	correct
ETV.US	Eaton Vance Tax	20190626	14.68	14.7801	14.6001	14.71	170748	11.7735	up	up	correct
ETW.US	Eaton Vance Tax	20190626	9.67	9.72	9.6365	9.68	223817	7.9785	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190626	20.6	20.7496	20.53	20.57	31153	18.6456	down	down	correct
ETY.US	Eaton Vance Tax	20190626	11.81	11.88	11.78	11.82	221436	9.7264	up	up	correct
EURN.US	Euronav NV	20190626	9	9.11	8.995	9.09	454682	7.5102	up	down	incorrect
EVA.US	Enviva Partners LP	20190626	30.83	30.9274	30.6	30.77	37419	25.8516	down	down	correct
EVC.US	Entravision Communications Corporation	20190626	2.92	2.9849	2.89	2.9	189503	2.5738	down	up	incorrect
EVF.US	Eaton Vance Senior Income Trust	20190626	6.23	6.26	6.2	6.24	179784	5.3067	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190626	13.3653	13.3725	13.3353	13.3353	15555	10.9441	down	down	correct
EVH.US	Evolent Health Inc	20190626	7.94	8.02	7.63	7.71	1422727	7.71	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20190626	12.42	12.44	12.36	12.4	49165	11.1372	down	down	correct
EVR.US	Evercore Inc	20190626	87.63	88.67	87.22	87.62	271677	81.8905	down	down	correct
EVRG.US	Evergy Inc	20190626	61.09	61.3	59.62	59.65	1606396	54.7698	down	down	correct
EVRI.US	Everi Holdings Inc	20190626	11.08	11.57	11.05	11.43	681030	11.43	up	up	correct
EVT.US	Eaton Vance Tax	20190626	23.38	23.49	23.24	23.41	88173	19.4828	up	up	correct
EVTC.US	EVERTEC Inc	20190626	31	31.33	30.76	30.76	310402	30.3184	down	down	correct
EW.US	Edwards Lifesciences Corporation	20190626	191.47	191.845	186.41	187.05	3286497	62.35	down	down	correct
EXD.US	Eaton Vance Tax	20190626	9.22	9.27	9.21	9.24	30405	7.786	up	up	correct
EXG.US	Eaton Vance Tax	20190626	8.08	8.14	8.0401	8.08	693319	6.7477
EXK.US	Endeavour Silver Corp	20190626	2.03	2.1	1.9605	2.05	1979296	2.05	up	up	correct
EXP.US	Eagle Materials Inc	20190626	87.1	89.06	86.82	88.72	440043	87.9317	up	up	correct
EXPR.US	Express Inc	20190626	2.73	2.78	2.67	2.67	1925349	2.67	down	down	correct
EXR.US	Extra Space Storage Inc	20190626	106.42	106.426	104.12	105.06	1229853	97.1269	down	down	correct
EXTN.US	Exterran Corporation	20190626	13.31	13.55	13.12	13.5	127800	13.5	up	up	correct
FAF.US	First American Financial Corporation	20190626	55.3	55.38	53.03	53.09	761554	49.1712	down	down	correct
FBC.US	Flagstar Bancorp Inc	20190626	31.73	32.01	31.68	31.75	146465	31.2849	up	down	incorrect
FBHS.US	Fortune Brands Home & Security Inc	20190626	55.33	55.555	54.86	55.24	1071495	53.5331	down	down	correct
FBK.US	FB Financial Corporation	20190626	35.79	36	34.94	35.12	38970	34.1613	down	down	correct
FBP.US	First BanCorp	20190626	10.07	10.215	10.01	10.06	1652818	9.4609	down	down	correct
FC.US	Franklin Covey Co	20190626	30.8375	31.48	30.52	31.42	49495	31.42	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20190626	12.73	12.89	12.7	12.7	449772	11.5397	down	down	correct
FCN.US	FTI Consulting Inc	20190626	84.64	84.81	81.8	81.81	219274	81.81	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20190626	28.17	28.17	27.13	27.3	681945	24.2724	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190626	25.96	25.96	25.9	25.9	700	22.2512	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190626	11.92	11.93	11.88	11.92	44514	9.4334
FCX.US	Freeport	20190626	11.35	11.5	11.21	11.49	15438790	11.2598	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190626	13.77	13.88	13.7685	13.82	28480	11.5269	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20190626	27.26	27.51	26.71	26.72	162169	25.8556	down	down	correct
FDS.US	FactSet Research Systems Inc	20190626	285	290.3875	284.37	289.33	929685	282.4708	up	up	correct
FDX.US	FedEx Corporation	20190626	156.45	161.26	153.51	159.92	6247649	154.5666	up	up	correct
FE.US	FirstEnergy Corp	20190626	43.39	43.47	42.47	42.53	3092129	38.3436	down	up	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20190626	1.89	1.91	1.83	1.84	13341	1.7568	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20190626	11.77	11.89	11.76	11.76	85185	9.1808	down	down	correct
FENG.US	Phoenix New Media Limited	20190626	3.61	3.6585	3.58	3.6	11137	0.2429	down	up	incorrect
FERG.US	Ferguson plc	20190626	71.02	71.02	71.02	71.02	0	66.2169
FET.US	Forum Energy Technologies Inc	20190626	3.27	3.465	3.23	3.35	924511	67	up	up	correct
FF.US	FutureFuel Corp	20190626	10.99	11.28	10.99	11.13	70183	6.7647	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190626	15.22	15.52	15.22	15.52	38709	12.9791	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190626	19.86	19.99	19.81	19.95	115534	16.8163	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190626	6.03	6.1018	6.03	6.06	29043	4.8472	up	down	incorrect
FHI.US	Federated Hermes Inc	20190626	31.71	31.99	31.49	31.72	911648	27.7754	up	up	correct
FICO.US	Fair Isaac Corporation	20190626	296.13	300.39	296.13	297.88	202551	297.88	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190626	15.86	15.89	15.7	15.75	66715	13.4763	down	up	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20190626	20.5	20.56	20.45	20.4988	11120	17.1151	down	down	correct
FINV.US	FinVolution Group	20190626	4.3	4.3	4.06	4.24	873000	3.8417	down	down	correct
FIS.US	Fidelity National Information Services Inc	20190626	121.38	121.78	120.26	121.27	2736517	118.0148	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190626	8.77	8.8049	8.71	8.77	69854	8.2261
FIX.US	Comfort Systems USA Inc	20190626	50.43	50.43	49.84	50.13	134936	49.1125	down	down	correct
FL.US	Foot Locker Inc	20190626	41.98	42	41.02	41.06	2660013	38.4422	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190626	20.27	20.34	20.16	20.25	30631	17.0846	down	up	incorrect
FLNG.US	FLEX LNG Ltd	20190626	12.22	12.22	11.75	11.75	1500	10.0073	down	down	correct
FLO.US	Flowers Foods Inc	20190626	23.45	23.45	23.07	23.07	1539402	21.1749	down	down	correct
FLOW.US	SPX FLOW Inc	20190626	39.36	39.97	39.06	39.18	134247	39.0224	down	up	incorrect
FLR.US	Fluor Corporation	20190626	32.01	32.73	31.98	32.4	2928910	31.5076	up	up	correct
FLS.US	Flowserve Corporation	20190626	51.04	51.13	50.66	50.86	856807	48.2884	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20190626	278.39	279.25	274.875	277.12	303927	277.12	down	up	incorrect
FMC.US	FMC Corporation	20190626	82.72	83.71	82.56	83.38	808111	79.6106	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20190626	13.72	13.74	13.7	13.7	7608	12.2878	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190626	39.02	39.03	38.66	38.76	181782	37.3408	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190626	97.99	98	96.39	96.78	292701	92.2314	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20190626	14.03	14.03	14.02	14.0201	4479	12.3803	down	down	correct
FN.US	Fabrinet	20190626	48.16	49.49	47.93	48.71	576316	48.71	up	up	correct
FNB.US	PE	20190626	28.252	28.45	28.252	28.33	5031	24.1605	up	down	incorrect
FND.US	Floor & Decor Holdings Inc	20190626	39.08	39.76	39.076	39.25	835600	39.25	up	up	correct
FNF.US	Fidelity National Financial Inc	20190626	40.52	40.72	39.21	39.29	1485320	36.0141	down	down	correct
FNV.US	Franco	20190626	83.88	84.96	83.6	83.95	789599	82.1277	up	down	incorrect
FOA.US	Finance Of America Companies Inc	20190626	9.77	9.77	9.77	9.77	14500	9.77
FOE.US	Ferro Corporation	20190626	15.16	15.21	15.04	15.13	783270	15.13	down	down	correct
FOF.US	Cohen & Steers Closed	20190626	12.82	12.8751	12.72	12.77	58815	10.6069	down	down	correct
FOR.US	Forestar Group Inc	20190626	17.76	18.1035	17.5	17.63	62189	17.63	down	down	correct
FPAC.US	U	20190626	10.11	10.23	10.1	10.22	2882	8.8457	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190626	22.76	22.98	22.7	22.93	109134	19.3546	up	up	correct
FPH.US	Five Point Holdings LLC	20190626	6.99	7.0533	6.9	6.91	221862	6.91	down	down	correct
FPI.US	Farmland Partners Inc	20190626	6.72	7.01	6.68	6.83	809391	6.4115	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190626	9.25	9.39	9.24	9.33	102438	7.4437	up	up	correct
FR.US	First Industrial Realty Trust Inc	20190626	36.47	36.47	35.59	35.89	1173337	33.7814	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190626	12.78	12.82	12.73	12.805	75564	10.7495	up	down	incorrect
FRO.US	Frontline Ltd	20190626	7.93	8.05	7.76	7.82	876662	6.4062	down	down	correct
FRT.US	PC	20190626	24.9	24.9341	24.8584	24.9	23814	22.2911
FSK.US	FS KKR Capital Corp	20190626	5.93	5.97	5.9	5.9	286496	17.2277	down	down	correct
FSLY.US	Fastly Inc	20190626	17.18	17.84	16.88	17.48	801467	17.48	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20190626	2.91	2.99	2.875	2.96	1744083	2.96	up	up	correct
FSR.US	Fisker Inc	20190626	9.9975	9.9989	9.9892	9.9892	2053	9.9892	down	down	correct
FSS.US	Federal Signal Corporation	20190626	25.85	26.47	25.5404	26.47	288771	25.8234	up	up	correct
FT.US	Franklin Universal Trust	20190626	7.27	7.27	7.22	7.23	52390	6.296	down	up	incorrect
FTCH.US	Farfetch Limited	20190626	19.86	20.36	19.33	20.3	4852230	20.3	up	up	correct
FTI.US	TechnipFMC plc	20190626	24.3334	24.7096	24.1211	24.3623	2799454	17.5213	up	up	correct
FTK.US	Flotek Industries Inc	20190626	3.16	3.26	3.14	3.17	663396	3.17	up	up	correct
FTS.US	Fortis Inc	20190626	39.66	39.72	39.405	39.52	476014	36.1082	down	down	correct
FTV.US	Fortive Corporation	20190626	80.58	80.99	79.74	79.86	2125980	66.1733	down	down	correct
FUBO.US	fuboTV Inc	20190626	8.31	8.31	8.31	8.31	301	8.31
FUL.US	H.B. Fuller Company	20190626	45.1	45.4075	44.53	44.93	579205	43.479	down	down	correct
FUN.US	Cedar Fair L.P	20190626	46.99	47	45.58	45.59	432429	43.1384	down	down	correct
FVRR.US	Fiverr International Ltd	20190626	29.95	29.95	28.94	29	339751	29	down	down	correct
G.US	Genpact Limited	20190626	37.8	37.81	37.35	37.38	513000	36.5899	down	up	incorrect
GAB.US	The Gabelli Equity Trust Inc	20190626	6.17	6.2	6.16	6.17	376969	4.8664
GAM.US	PB	20190626	26.44	26.4994	26.44	26.4406	2024	22.7124	up	up	correct
GATX.US	GATX Corporation	20190626	76.02	76.99	75.8	76.33	186016	71.8938	up	up	correct
GB.US	Global Blue Group Holding AG	20190626	10.11	10.23	10.1	10.22	2882	10.22	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190626	23.78	23.78	23.41	23.73	28791	20.2819	down	down	correct
GBL.US	GAMCO Investors Inc	20190626	17.64	18.84	17.64	18.27	20392	15.8917	up	up	correct
GBX.US	The Greenbrier Companies Inc	20190626	29.18	29.3864	28.41	28.74	683266	26.1073	down	down	correct
GCI.US	Gannett Co Inc	20190626	9.28	9.28	9.1	9.18	295874	8.2567	down	up	incorrect
GCO.US	Genesco Inc	20190626	43.15	43.73	42.44	42.48	331145	42.48	down	down	correct
GCP.US	GCP Applied Technologies Inc	20190626	22.28	22.38	21.91	22.03	515131	22.03	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190626	5.11	5.11	5.06	5.09	34284	4.1703	down	down	correct
GD.US	General Dynamics Corporation	20190626	177.25	179.75	176.87	178.9	1334099	167.4351	up	up	correct
GDDY.US	GoDaddy Inc	20190626	70	70.23	68.13	68.18	2333580	68.18	down	down	correct
GDL.US	The GDL Fund	20190626	9.1261	9.17	9.11	9.12	8553	8.1572	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190626	16.77	16.87	16.7	16.87	21641	14.1546	up	up	correct
GDOT.US	Green Dot Corporation	20190626	47.72	48.29	47.41	48	415651	48	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20190626	21.45	21.58	21.3501	21.43	99845	18.394	down	down	correct
GE.US	General Electric Company	20190626	10.22	10.39	10.2	10.27	4265998	81.2481	up	up	correct
GEF.US	Greif Inc	20190626	31.17	31.5	30.12	31.09	903280	28.0936	down	down	correct
GEL.US	Genesis Energy L.P	20190626	21.58	21.835	21.46	21.81	677726	17.3283	up	up	correct
GEO.US	The GEO Group Inc	20190626	20.9	21.0246	19.945	19.97	2018856	16.0801	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190626	5.16	5.23	5.11	5.18	126573	39.5248	up	up	correct
GES.US	Guess' Inc	20190626	14.72	15.48	14.72	15.25	3271409	14.52	up	up	correct
GF.US	The New Germany Fund Inc	20190626	14.08	14.13	13.99	14.02	4491	11.5771	down	down	correct
GFF.US	Griffon Corporation	20190626	16	16.19	15.85	16.05	89278	15.5298	up	up	correct
GFI.US	Gold Fields Limited	20190626	5.3	5.52	5.23	5.46	8288964	5.1252	up	down	incorrect
GGB.US	Gerdau S.A	20190626	3.84	3.89	3.81	3.86	11580708	3.3599	up	down	incorrect
GGG.US	Graco Inc	20190626	51.03	51.13	50.04	50.06	492260	48.5868	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20190626	20.7	20.9398	20.55	20.68	20736	16.0378	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190626	8.16	8.24	8	8.13	31491	6.2514	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190626	11.69	11.69	11.54	11.59	11622	10.1491	down	down	correct
GHC.US	Graham Holdings Company	20190626	689.4	689.66	677.5	680.44	35418	661.4449	down	up	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20190626	12.24	12.88	12.24	12.88	44658	12.5978	up	up	correct
GHL.US	Greenhill & Co. Inc	20190626	13.37	13.83	13.27	13.53	171147	13.0528	up	up	correct
GHM.US	Graham Corporation	20190626	20.8	20.8231	19.52	20.03	31913	18.6239	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190626	14.26	14.28	14.23	14.27	86442	11.5365	up	up	correct
GIB.US	CGI Inc	20190626	75.87	76.39	75.55	75.98	142128	75.98	up	up	correct
GIC.US	Global Industrial Company	20190626	21.25	21.74	21.045	21.37	49908	18.7327	up	down	incorrect
GIL.US	Gildan Activewear Inc	20190626	38.27	38.44	38.06	38.09	302877	36.9317	down	down	correct
GIM.US	Templeton Global Income Fund	20190626	6.3	6.3	6.25	6.3	424145	5.4836
GIS.US	General Mills Inc	20190626	50.39	51.93	48.57	51.31	15537890	47.0773	up	up	correct
GIX.US	WS	20190626	385.4	385.4	379	380.6	12441	377.3294	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190626	9.7744	9.7744	9.7744	9.7744	500	8.3645
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190626	21.8317	22	21.8317	22	1720	20.2971	up	down	incorrect
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190626	22.1289	22.1289	22.1289	22.1289	462	21.2551
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190626	20.27	20.2963	20.26	20.26	3550	19.3659	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190626	20.5	20.5	20.5	20.5	688	19.646
GKOS.US	Glaukos Corporation	20190626	74.5	75.14	73.5	74.35	378013	74.35	down	down	correct
GLOB.US	Globant S.A	20190626	101.48	102.52	98.1	98.29	434307	98.29	down	down	correct
GLOG.US	PA	20190626	26.9055	26.95	26.8876	26.92	3166	21.6149	up	up	correct
GLOP.US	PC	20190626	23.74	23.74	23.55	23.56	14132	18.2985	down	up	incorrect
GLT.US	Glatfelter Corporation	20190626	16	16.14	15.9	15.96	107322	14.6028	down	down	correct
GLW.US	Corning Incorporated	20190626	33.05	33.46	32.98	33.06	5403989	30.8496	up	up	correct
GM.US	General Motors Company	20190626	37.82	38.5	37.71	38.13	11911400	36.9002	up	down	incorrect
GME.US	GameStop Corp	20190626	5.47	5.52	5.38	5.47	3551794	5.47
GMED.US	Globus Medical Inc	20190626	42.65	42.97	42.005	42.33	397532	42.33	down	down	correct
GMRE.US	PA	20190626	26.103	26.19	26.05	26.17	1997	21.8697	up	up	correct
GMS.US	GMS Inc	20190626	18.72	18.91	18.62	18.73	567482	18.73	up	up	correct
GNE.US	PA	20190626	8.56	8.92	8.3715	8.4001	5799	7.0046	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20190626	7.78	8.02	7.75	7.8	171775	7.0372	up	up	correct
GNRC.US	Generac Holdings Inc	20190626	68.94	69.58	68.47	68.49	387911	68.49	down	down	correct
GNT.US	PA	20190626	25.08	25.08	24.91	25.08	3515	22.6527
GNW.US	Genworth Financial Inc	20190626	3.53	3.68	3.35	3.6	6278175	3.6	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190626	20.41	20.4216	20.34	20.38	63683	15.6794	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190626	16.66	16.66	16.26	16.32	336325	16.3168	down	down	correct
GOLD.US	Barrick Gold Corporation	20190626	15.25	15.995	15.22	15.86	20379199	15.005	up	up	correct
GOLF.US	Acushnet Holdings Corp	20190626	26.08	26.38	25.95	26.04	76767	24.9525	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20190626	36.32	36.9438	36.23	36.35	782392	36.35	up	up	correct
GOTU.US	Gaotu Techedu Inc	20190626	9.35	9.7	9.34	9.42	533600	9.42	up	up	correct
GPC.US	Genuine Parts Company	20190626	103.26	103.59	101.93	101.95	513056	94.4433	down	down	correct
GPI.US	Group 1 Automotive Inc	20190626	76	77.99	75.77	77.12	190905	75.5667	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190626	25.68	25.74	25.63	25.73	19433	22.838	up	down	incorrect
GPK.US	Graphic Packaging Holding Company	20190626	13.57	13.66	13.33	13.36	2647700	12.745	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190626	7.89	7.98	7.851	7.96	129886	6.7499	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190626	18.95	19.01	18.85	18.89	336222	15.5297	down	down	correct
GPN.US	Global Payments Inc	20190626	158.7	159.4311	157.79	158.64	1053464	156.9223	down	down	correct
GPRK.US	GeoPark Limited	20190626	18.2072	18.496	18.0378	18.0677	162997	17.6554	down	down	correct
GPS.US	The Gap Inc	20190626	17.57	17.96	17.455	17.64	4713442	16.6462	up	down	incorrect
GPX.US	GP Strategies Corporation	20190626	14.6	14.87	14.3	14.49	21983	14.49	down	down	correct
GRC.US	The Gorman	20190626	31.35	31.48	31.05	31.25	39597	29.916	down	down	correct
GRP.US	UN	20190626	46.64	46.71	46.155	46.155	13655	40.526	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190626	10.47	10.59	10.4	10.5	53090	9.2341	up	up	correct
GS.US	The Goldman Sachs Group Inc	20190626	196.5	197.87	196.12	197.01	1649866	186.8253	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20190626	20.04	20.11	19.8	19.8	206289	15.3327	down	down	correct
GSK.US	GlaxoSmithKline plc	20190626	40.41	40.44	40.13	40.13	1452201	35.2865	down	down	correct
GSL.US	PB	20190626	22.51	22.51	22.1292	22.34	4236	17.6121	down	down	correct
GTES.US	Gates Industrial Corporation plc	20190626	11.09	11.36	10.9	10.95	877645	10.95	down	down	correct
GTLS.US	Chart Industries Inc	20190626	71.68	72.39	70.57	71.91	294649	71.91	up	up	correct
GTN.US	Gray Television Inc	20190626	16.1	16.3	15.87	15.87	862665	15.6337	down	down	correct
GTNA.US	Gray Television Inc	20190626	15.75	15.75	15.75	15.75	17	15.6823
GTS.US	Triple	20190626	23.26	23.56	22.46	22.49	115664	22.49	down	down	correct
GTY.US	Getty Realty Corp	20190626	30.64	30.71	29.95	29.99	122228	26.3061	down	down	correct
GUT.US	The Gabelli Utility Trust	20190626	6.98	6.98	6.92	6.9501	85294	5.7798	down	down	correct
GVA.US	Granite Construction Incorporated	20190626	45.41	45.77	44.97	45.44	291981	43.2076	up	up	correct
GWB.US	Great Western Bancorp Inc	20190626	34.6	35.09	34.37	34.42	419798	32.8652	down	down	correct
GWRE.US	Guidewire Software Inc	20190626	99.35	99.715	97.91	99.16	1715465	99.16	down	down	correct
GWW.US	W.W. Grainger Inc	20190626	269.04	270.22	264.83	266.4	360902	255.2623	down	down	correct
GYC.US	Cabco Series 2004	20190626	20.98	21.04	20.7	20.8	252038	19.5787	down	down	correct
H.US	Hyatt Hotels Corporation	20190626	73.3	73.8	72.97	73.55	634300	73.0107	up	up	correct
HAE.US	Haemonetics Corporation	20190626	117.32	118.58	115.28	116.63	334243	116.63	down	down	correct
HAL.US	Halliburton Company	20190626	22.83	23.54	22.71	23.2	14331490	22.1557	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190626	27.64	27.66	26.84	26.84	317813	24.2437	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20190626	18.04	18.04	17.17	17.38	29601	16.4011	down	down	correct
HBI.US	Hanesbrands Inc	20190626	16.66	17.16	16.58	16.92	3280264	15.2855	up	down	incorrect
HBM.US	Hudbay Minerals Inc	20190626	5.5	5.53	5.35	5.45	955232	5.3978	down	down	correct
HCA.US	HCA Healthcare Inc	20190626	135	135.07	132.22	133.66	2027060	130.9576	down	down	correct
HCC.US	Warrior Met Coal Inc	20190626	25.15	25.88	25.15	25.71	769103	24.9949	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190626	925	925	925	925	0	924.103
HCHC.US	HC2 Holdings Inc	20190626	2.43	2.5	2.37	2.49	254614	2.49	up	up	correct
HCI.US	HCI Group Inc	20190626	40.7	40.71	39.51	39.58	31511	36.88	down	down	correct
HCXY.US	Hercules Capital Inc	20190626	25.7	25.7	25.67	25.7	4200	22.1009
HD.US	The Home Depot Inc	20190626	205.34	207.32	204.65	206.42	3071224	195.0888	up	up	correct
HDB.US	HDFC Bank Limited	20190626	128.25	128.5	127.5	127.79	895855	63.3112	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20190626	43.59	43.64	42.88	42.94	538713	39.5743	down	up	incorrect
HEI.US	HEICO Corporation	20190626	129.2	130.87	128.35	130.31	514555	129.8888	up	up	correct
HEP.US	Holly Energy Partners L.P	20190626	26.79	27.065	26.62	26.63	172306	21.0072	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20190626	13.68	13.76	13.65	13.72	33336	11.2015	up	up	correct
HES.US	Hess Corporation	20190626	63.11	65.79	62.99	65.38	3620907	62.5672	up	down	incorrect
HESM.US	Hess Midstream LP	20190626	19.32	19.65	19.3	19.48	519073	15.7526	up	up	correct
HFC.US	HollyFrontier Corporation	20190626	44.25	44.9121	43.995	44.42	2517354	41.3424	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20190626	22.74	22.74	22.74	22.74	1000	22.74
HGLB.US	Highland Global Allocation Fund	20190626	11.1	11.18	10.92	11.03	99920	7.9922	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190626	30.57	31.06	30.46	30.9	3187700	30.9	up	up	correct
HHC.US	The Howard Hughes Corporation	20190626	95.15	95.15	91.82	92.59	277585	92.59	down	down	correct
HI.US	Hillenbrand Inc	20190626	38.82	38.98	38.14	38.49	479409	36.0791	down	up	incorrect
HIG.US	The Hartford Financial Services Group Inc	20190626	56.13	56.13	54.74	54.88	2161547	51.5562	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20190626	223.56	224.26	221.56	223.3	376136	211.4052	down	down	correct
HIL.US	Hill International Inc	20190626	2.68	2.71	2.61	2.69	77360	2.69	up	down	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20190626	5	5.04	4.99	5.02	351099	4.1517	up	up	correct
HIW.US	Highwoods Properties Inc	20190626	42.58	42.58	40.75	40.78	1206694	36.3121	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20190626	6.9	6.91	6.87	6.9	190661	5.5361
HL.US	PB	20190626	50.0966	50.0966	50.0966	50.0966	0	43.3845
HLF.US	Herbalife Nutrition Ltd	20190626	42.4	43.25	42.33	42.86	1845468	42.86	up	up	correct
HLI.US	Houlihan Lokey Inc	20190626	44.04	44.3	43.71	43.72	223957	41.3732	down	down	correct
HLIO.US	Helios Technologies Inc.	20190626	43.87	44.95	43.29	43.57	62137	42.7528	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20190626	93.69	94.87	93.26	94.52	1636606	94.0816	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190626	8.36	8.545	8.3	8.33	1019463	8.33	down	up	incorrect
HMC.US	Honda Motor Co. Ltd	20190626	25.61	25.662	25.51	25.51	371112	23.8762	down	down	correct
HMLP.US	PA	20190626	25.98	25.98	25.71	25.73	11144	20.5997	down	down	correct
HMN.US	Horace Mann Educators Corporation	20190626	39.28	39.56	38.11	38.16	292958	35.3958	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20190626	2.15	2.27	2.13	2.24	8268985	2.1896	up	up	correct
HNGR.US	Hanger Inc	20190626	18.12	18.45	17.93	18.09	355712	18.09	down	up	incorrect
HNI.US	HNI Corporation	20190626	33.59	34.2	33.59	33.67	331734	30.8101	up	up	correct
HNP.US	Huaneng Power International Inc	20190626	23.31	23.44	23.18	23.34	22979	20.5704	up	up	correct
HOG.US	Harley	20190626	35.35	35.81	35.2	35.68	1282093	33.9164	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190626	18.83	18.94	18.49	18.75	463536	17.5955	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20190626	6.77	6.85	6.58	6.77	154994	6.77
HP.US	Helmerich & Payne Inc	20190626	49.54	50.74	49.11	49.72	1091960	42.3748	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20190626	14.87	15.12	14.86	14.96	8407592	13.6599	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20190626	22.65	22.7137	22.56	22.62	28094	18.8355	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20190626	22.81	22.9495	22.8	22.91	79066	19.1841	up	up	correct
HPQ.US	HP Inc	20190626	20.74	20.84	20.69	20.79	8431044	19.1936	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20190626	19.1	19.16	19.04	19.05	60563	15.8344	down	down	correct
HQH.US	Tekla Healthcare Investors	20190626	19.91	19.91	19.62	19.67	126873	15.9003	down	down	correct
HQL.US	Tekla Life Sciences Investors	20190626	16.72	16.72	16.44	16.55	63478	13.4095	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20190626	31.9	31.9289	30.71	30.81	736712	27.9614	down	down	correct
HRB.US	H&R Block Inc	20190626	27.94	28.4	27.765	28.25	6568703	24.7747	up	down	incorrect
HRC.US	Hill	20190626	104.7	104.956	102.16	102.58	292963	100.5908	down	up	incorrect
HRI.US	Herc Holdings Inc	20190626	44.21	45.1	44.12	44.47	138794	44.3505	up	down	incorrect
HRL.US	Hormel Foods Corporation	20190626	40.2	40.41	39.68	40.13	4340310	38.1177	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20190626	15.04	15.17	14.71	14.72	104153	13.8279	down	down	correct
HSBC.US	HSBC Holdings plc	20190626	41.39	41.405	41.14	41.16	1695053	37.4447	down	down	correct
HSC.US	Harsco Corporation	20190626	26.66	27.16	26.45	27.15	377760	27.15	up	down	incorrect
HSY.US	The Hershey Company	20190626	136.41	136.64	134.15	134.15	1828748	127.3909	down	down	correct
HT.US	PE	20190626	24.5816	24.89	24.2751	24.8194	15957	19.5656	up	down	incorrect
HTA.US	Healthcare Trust of America Inc	20190626	27.67	27.67	26.59	26.84	3005860	24.1619	down	down	correct
HTD.US	John Hancock Tax	20190626	25.38	25.44	25.14	25.18	67732	21.0789	down	down	correct
HTGC.US	Hercules Capital Inc	20190626	12.75	12.77	12.67	12.7	492162	9.8698	down	down	correct
HTH.US	Hilltop Holdings Inc	20190626	19.87	20.21	19.81	20.02	274359	19.247	up	up	correct
HTY.US	John Hancock Investments	20190626	6.83	6.86	6.82	6.83	36177	5.3361
HUBB.US	Hubbell Incorporated	20190626	127.01	128.51	125.89	127.47	276119	120.0961	up	up	correct
HUBS.US	HubSpot Inc	20190626	169.7	172.63	168.55	168.82	403378	168.82	down	down	correct
HUM.US	Humana Inc	20190626	261.62	263.7	258.025	261.95	1132455	257.3955	up	up	correct
HUN.US	Huntsman Corporation	20190626	19.47	19.92	19.47	19.89	1880660	18.5047	up	up	correct
HUYA.US	HUYA Inc	20190626	23.98	24.45	23.8	24.16	1967318	24.16	up	down	incorrect
HVT.US	Haverty Furniture Companies Inc	20190626	17.08	17.3	16.73	16.77	96010	13.5552	down	down	correct
HWM.US	Howmet Aerospace Inc	20190626	24.52	24.97	24.4136	24.89	2900776	24.8156	up	down	incorrect
HXL.US	Hexcel Corporation	20190626	78.9	79.35	78.38	79.06	286725	78.5365	up	up	correct
HY.US	Hyster	20190626	54.04	54.9	53.86	54.22	70611	51.0133	up	up	correct
HYB.US	The New America High Income Fund Inc	20190626	8.76	8.78	8.74	8.78	153384	7.3324	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190626	15.03	15.04	14.87	14.96	75689	12.3824	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190626	10.66	10.66	10.6213	10.65	235165	8.6701	down	down	correct
HZN.US	Horizon Global Corporation	20190626	3.56	3.74	3.5	3.61	80780	3.61	up	up	correct
HZO.US	MarineMax Inc	20190626	16.39	16.64	16.38	16.41	195116	16.41	up	down	incorrect
IAA.US	IAA Inc	20190626	38.9	39.72	37.74	39.03	1480761	39.03	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190626	9.2	9.2	9.08	9.19	32963	7.4588	down	down	correct
IAG.US	IAMGOLD Corporation	20190626	3.26	3.45	3.22	3.36	7357632	3.36	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190626	51.59	52.04	51.55	51.97	4955	49.5965	up	up	correct
IBM.US	International Business Machines Corporation	20190626	138.7452	139.5545	138.2829	138.3955	2284567	116.9192	down	down	correct
IBN.US	ICICI Bank Limited	20190626	12.5	12.53	12.45	12.51	3652042	12.4432	up	up	correct
IBP.US	Installed Building Products Inc	20190626	53.95	54.27	52	52.16	139097	51.6491	down	up	incorrect
ICD.US	Independence Contract Drilling Inc	20190626	1.62	1.64	1.55	1.58	21207	31.6	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190626	86.6	86.6	84.5	84.52	1987930	82.0483	down	down	correct
ICL.US	ICL Group Ltd	20190626	5.25	5.26	5.18	5.19	103209	4.4639	down	down	correct
IDA.US	IDACORP Inc	20190626	104.05	104.05	101.3	101.3	362467	94.4578	down	up	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190626	12.25	12.26	12.18	12.25	88353	10.2333
IDT.US	IDT Corporation	20190626	8.55	8.59	8.08	8.32	86075	8.32	down	down	correct
IEX.US	IDEX Corporation	20190626	167.53	168.975	167.02	168.26	461645	163.6073	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20190626	147.75	148.1	144.72	144.95	843567	136.3093	down	down	correct
IFN.US	The India Fund Inc	20190626	21.13	21.32	21.13	21.24	71839	15.7868	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190626	10.57	10.69	10.535	10.59	38351	8.5265	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190626	6.42	6.49	6.42	6.45	240989	5.3639	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190626	21.07	21.59	21	21	27871	18.9972	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190626	7.51	7.53	7.385	7.39	370113	5.9954	down	down	correct
IGT.US	International Game Technology PLC	20190626	12.39	12.72	12.11	12.47	2048930	11.6499	up	up	correct
IHC.US	Independence Holding Company	20190626	37.29	37.54	36.81	36.81	6905	35.8413	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190626	7.73	7.73	7.6138	7.72	84054	6.301	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20190626	66.95	67.07	66.68	66.71	86609	64.7828	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190626	10.34	10.35	10.3235	10.35	21144	8.8272	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190626	10.25	10.25	10.1	10.1772	24055	8.7396	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190626	20.96	21.09	20.7327	21.04	24644	20.2065	up	up	correct
IIIN.US	Insteel Industries Inc	20190626	19.29	19.94	19.29	19.78	72792	17.5049	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20190626	15.2	15.22	15.16	15.17	102404	13.4929	down	down	correct
IIPR.US	PA	20190626	32.5	34.04	31.9266	33.7501	3554	28.3176	up	down	incorrect
IMAX.US	IMAX Corporation	20190626	19.04	19.23	18.95	18.96	473882	18.96	down	down	correct
INFO.US	IHS Markit Ltd	20190626	59.54	62.46	59.46	62.37	3360891	61.3539	up	down	incorrect
INFY.US	Infosys Limited	20190626	10.66	10.68	10.6	10.66	4425839	10.0818
ING.US	ING Groep N.V	20190626	11.3	11.37	11.265	11.35	4201541	10.4837	up	up	correct
INGR.US	Ingredion Incorporated	20190626	81.78	82.62	80.59	80.6	473413	74.6622	down	down	correct
INN.US	Summit Hotel Properties Inc	20190626	11.17	11.3	11.08	11.15	580605	10.6445	down	down	correct
INS.US	Intelligent Systems Corporation	20190626	26.23	26.86	25.68	26.85	55474	26.85	up	up	correct
INSI.US	Insight Select Income Fund	20190626	19.46	19.75	19.46	19.48	21156	16.6099	up	up	correct
INSP.US	Inspire Medical Systems Inc	20190626	59.2	59.53	56.95	58.43	232441	58.43	down	up	incorrect
INSW.US	PA	20190626	25.14	25.3912	25.11	25.3912	7081	23.8532	up	up	correct
INT.US	World Fuel Services Corporation	20190626	34.45	34.9	34.31	34.66	480108	33.4342	up	up	correct
INVH.US	Invitation Homes Inc	20190626	27.18	27.18	26.37	26.44	4958112	25.1784	down	up	incorrect
IO.US	ION Geophysical Corporation	20190626	7.46	7.77	7.28	7.33	210908	7.33	down	down	correct
IP.US	International Paper Company	20190626	42.87	43.045	42.5	42.54	2916522	36.0007	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20190626	22.37	22.46	22.12	22.15	2820018	19.8891	down	up	incorrect
IPI.US	Intrepid Potash Inc	20190626	3.29	3.35	3.27	3.28	28897	32.8	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20190626	12.35	12.36	12.31	12.36	84210	10.9711	up	up	correct
IQV.US	IQVIA Holdings Inc	20190626	154.2	156.21	152.94	155.63	1520974	155.63	up	up	correct
IR.US	Ingersoll Rand Inc	20190626	33.87	34.24	33.48	33.7	727223	31.2171	down	down	correct
IRL.US	The New Ireland Fund Inc	20190626	8.9302	9.085	8.9302	8.95	4161	7.0861	up	up	correct
IRM.US	Iron Mountain Incorporated	20190626	30.88	30.93	30.08	30.46	6252780	25.4182	down	down	correct
IRT.US	Independence Realty Trust Inc	20190626	11.71	11.71	11.43	11.5	371699	10.2448	down	up	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20190626	14.51	14.57	14.4502	14.52	138060	11.8324	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190626	26.18	26.35	26.18	26.24	64538	25.8562	up	up	correct
IT.US	Gartner Inc	20190626	161.38	161.72	158.11	158.14	394790	158.14	down	down	correct
ITCB.US	Itaú Corpbanca	20190626	12.08	12.385	12.07	12.385	11917	10.9402	up	up	correct
ITGR.US	Integer Holdings Corporation	20190626	83.65	83.96	82.15	82.67	244090	82.67	down	down	correct
ITT.US	ITT Inc	20190626	63.74	63.9	63.21	63.21	902185	61.5782	down	up	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20190626	9.3632	9.4581	9.2583	9.4331	15821550	7.0226	up	down	incorrect
ITW.US	Illinois Tool Works Inc	20190626	149.51	151.12	149.13	150.07	1368192	141.2161	up	up	correct
IVC.US	Invacare Corporation	20190626	4.85	4.97	4.63	4.81	489371	4.7731	down	down	correct
IVH.US	Ivy Funds	20190626	13.49	13.49	13.42	13.47	50315	10.8746	down	down	correct
IVR.US	PC	20190626	25.7	26.135	25.45	25.9	19446	21.2539	up	up	correct
IVZ.US	Invesco Ltd	20190626	20.13	20.23	19.915	20.1	5906954	17.759	down	down	correct
IX.US	ORIX Corporation	20190626	73.9	74.19	73.7701	73.98	19630	68.8462	up	up	correct
J.US	Jacobs Engineering Group Inc	20190626	83	83.17	82.46	82.81	1251426	81.2453	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20190626	10.86	10.86	10.63	10.78	21292	10.78	down	down	correct
JBGS.US	JBG SMITH Properties	20190626	39.75	39.75	38.48	38.5	553550	35.9295	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190626	27.35	27.5153	27.35	27.5153	1000	24.0738	up	down	incorrect
JBL.US	Jabil Inc	20190626	30.64	31.1	30.45	30.77	1233625	30.1515	up	up	correct
JBT.US	John Bean Technologies Corporation	20190626	116.01	116.84	114.61	116.45	152626	115.4172	up	down	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20190626	13.92	13.9292	13.85	13.92	54851	11.3712
JCI.US	Johnson Controls International plc	20190626	40.55	40.83	40.41	40.62	4252349	38.3842	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190626	9.77	9.87	9.77	9.87	23766	8.4733	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190626	10.4	10.4	10.27	10.28	37935	8.5496	down	down	correct
JEF.US	Jefferies Financial Group Inc	20190626	18.58	18.85	18.52	18.69	1126826	16.2553	up	up	correct
JELD.US	JELD	20190626	20.62	20.84	20.47	20.6	493111	20.6	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190626	8.9	8.9	8.8459	8.88	9738	7.7922	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190626	7.08	7.08	7.03	7.04	2110	6.515	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20190626	9.82	9.82	9.77	9.79	129817	8.1636	down	down	correct
JGH.US	Nuveen Global High Income Fund	20190626	15.34	15.37	15.2555	15.33	46287	12.5573	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190626	10.32	10.4391	10.17	10.17	26396	8.9523	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190626	9.92	9.9337	9.91	9.92	128223	9.131
JHG.US	Janus Henderson Group plc	20190626	21	21.28	20.945	21.01	1958446	18.3197	up	down	incorrect
JHI.US	John Hancock Investors Trust	20190626	16.3	16.32	16.221	16.3	12583	13.3394
JHS.US	John Hancock Income Securities Trust	20190626	14.23	14.28	14.21	14.27	22958	12.5025	up	down	incorrect
JHX.US	James Hardie Industries plc	20190626	13.43	13.433	13.4	13.42	7597	12.9312	down	down	correct
JILL.US	J.Jill Inc	20190626	1.7	1.75	1.68	1.7	726492	8.5
JKS.US	JinkoSolar Holding Co. Ltd	20190626	21.36	22.17	21.05	21.75	711429	21.75	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20190626	136.54	137.15	133.945	135.5	347493	135.1012	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190626	23.17	23.29	23.16	23.27	18953	20.7225	up	up	correct
JMIA.US	Jumia Technologies AG	20190626	25.65	26.33	25.23	26.12	468008	26.12	up	up	correct
JMM.US	Nuveen Multi	20190626	7.2711	7.3	7.2711	7.3	2558	6.4866	up	up	correct
JMP.US	JMP Group LLC	20190626	3.92	4.02	3.92	3.99	6085	3.7741	up	up	correct
JNJ.US	Johnson & Johnson	20190626	143.85	143.85	140.76	141.85	7674128	132.7793	down	down	correct
JNPR.US	Juniper Networks Inc	20190626	26.52	26.89	26.52	26.76	3641975	24.6966	up	up	correct
JOE.US	The St. Joe Company	20190626	16.06	16.4	15.985	16.3	149640	16.1538	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190626	8.44	8.45	8.41	8.42	14874	6.9464	down	down	correct
JP.US	Jupai Holdings Limited	20190626	2.35	2.35	2.25	2.29	21907	2.29	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190626	9.73	9.8	9.73	9.76	285245	8.1712	up	down	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20190626	23.5	23.6	23.3769	23.49	73402	19.8897	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190626	9.36	9.3768	9.28	9.3	598111	7.874	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190626	24.18	24.18	24.02	24.02	16165	20.7079	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190626	7.88	7.9	7.8736	7.9	432358	5.8596	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190626	16.61	16.619	16.5	16.59	64952	13.4985	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190626	9.7	9.7	9.63	9.68	115858	8.0743	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20190626	10.44	10.45	10.15	10.19	59412	8.3461	down	up	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190626	15.45	15.46	15.37	15.44	16514	12.8421	down	up	incorrect
JT.US	Jianpu Technology Inc	20190626	3.96	4.05	3.86	4.01	507368	32.08	up	up	correct
JTA.US	Nuveen Tax	20190626	11.2	11.2939	11.2	11.27	48186	9.5483	up	up	correct
JTD.US	Nuveen Tax	20190626	16.35	16.395	16.2437	16.34	18151	13.6263	down	down	correct
JW.US	B	20190626	45.64	45.64	45.64	45.64	158	43.0418
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190626	45.64	45.64	45.64	45.64	158	42.2483
JWN.US	Nordstrom Inc	20190626	32.69	32.93	32.18	32.2	3654743	31.0759	down	down	correct
K.US	Kellogg Company	20190626	53.66	54.07	52.78	53.45	3276054	48.8331	down	down	correct
KAI.US	Kadant Inc	20190626	89.63	90.23	88.91	89.24	30063	87.386	down	up	incorrect
KAMN.US	Kaman Corporation	20190626	63.83	64.81	61.96	63.46	336517	60.8383	down	down	correct
KAR.US	KAR Auction Services Inc	20190626	61.7707	62.7104	61.6007	62.0106	3415167	22.7859	up	up	correct
KB.US	KB Financial Group Inc	20190626	39.16	39.61	39.09	39.33	133966	36.2444	up	up	correct
KBH.US	KB Home	20190626	23.7	23.9971	23.3	23.53	3791045	22.7607	down	down	correct
KBR.US	KBR Inc	20190626	24.68	24.74	24.5	24.65	732804	23.8173	down	down	correct
KEN.US	Kenon Holdings Ltd	20190626	20.66	20.79	20.5498	20.5498	1714	16.0245	down	up	incorrect
KEP.US	Korea Electric Power Corporation	20190626	11.23	11.23	11.12	11.16	255451	10.6528	down	down	correct
KEX.US	Kirby Corporation	20190626	76.4	77.39	76.02	77.14	612165	77.14	up	up	correct
KEY.US	PK	20190626	25.03	25.03	25.03	25.03	0	21.7537
KEYS.US	Keysight Technologies Inc	20190626	86.01	88.01	85.85	87.23	1494020	87.23	up	up	correct
KF.US	The Korea Fund Inc	20190626	28.63	28.66	28.57	28.66	2354	22.1551	up	up	correct
KFS.US	Kingsway Financial Services Inc	20190626	2.4	2.44	2.38	2.428	29441	2.428	up	down	incorrect
KFY.US	Korn Ferry	20190626	38.74	39.43	38.64	39.2	423592	38.1292	up	up	correct
KGC.US	Kinross Gold Corporation	20190626	3.8	3.95	3.77	3.84	13521644	3.7406	up	up	correct
KIM.US	PM	20190626	24.57	24.75	24.57	24.75	22834	21.7703	up	down	incorrect
KIO.US	KKR Income Opportunities Fund	20190626	15.79	15.86	15.72	15.79	56023	12.4661
KL.US	Kirkland Lake Gold Ltd	20190626	41.95	43.41	41.81	42.87	1654280	41.5169	up	up	correct
KLR.US	Kaleyra Inc	20190626	10.39	10.39	10.39	10.39	0	10.39
KMB.US	Kimberly	20190626	136.36	136.39	133.27	133.41	1306284	123.3751	down	down	correct
KMI.US	Kinder Morgan Inc	20190626	20.66	20.8075	20.6	20.64	13960640	17.6118	down	down	correct
KMPR.US	Kemper Corporation	20190626	88.43	88.645	84.83	84.84	402910	81.353	down	up	incorrect
KMT.US	Kennametal Inc	20190626	34.2	35.47	34.2	35.34	988083	33.2124	up	up	correct
KMX.US	CarMax Inc	20190626	83.36	84.72	83	84.14	1696311	84.14	up	up	correct
KN.US	Knowles Corporation	20190626	17.11	17.265	17.06	17.19	480359	17.19	up	down	incorrect
KNL.US	Knoll Inc	20190626	21.35	21.56	21.26	21.44	122697	20.4612	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20190626	19.1	19.24	19.0346	19.06	94280	14.1078	down	down	correct
KNX.US	Knight	20190626	29.79	31.04	29.61	30.96	1668074	30.3735	up	up	correct
KO.US	The Coca	20190626	51.52	51.64	51.085	51.12	12405070	47.2174	down	down	correct
KODK.US	Eastman Kodak Company	20190626	2.4	2.6	2.4	2.51	464537	2.51	up	up	correct
KOF.US	Coca	20190626	62.84	63.35	61.98	62.52	70310	55.49	down	up	incorrect
KOP.US	Koppers Holdings Inc	20190626	26.68	27.15	26.27	26.96	129808	26.96	up	up	correct
KOS.US	Kosmos Energy Ltd	20190626	6.31	6.39	6.17	6.19	8457200	5.9961	down	down	correct
KR.US	The Kroger Co	20190626	21.79	21.96	21.3	21.43	15903431	20.2992	down	down	correct
KRA.US	Kraton Corporation	20190626	28.48	29	28.05	28.71	276949	28.71	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20190626	74.81	74.81	72.56	73.12	554477	67.8133	down	down	correct
KRG.US	Kite Realty Group Trust	20190626	15.02	15.06	14.67	14.75	899694	13.1586	down	down	correct
KRO.US	Kronos Worldwide Inc	20190626	14.84	15.12	14.83	14.84	178962	12.8965
KRP.US	Kimbell Royalty Partners LP	20190626	16.05	16.2773	15.97	16.1	38749	12.5854	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20190626	11.77	11.8	11.7552	11.77	23271	10.4697
KSS.US	Kohl's Corporation	20190626	46.35	47.13	46.037	46.46	5165964	42.832	up	up	correct
KSU.US	P	20190626	26.4821	26.4821	26.4821	26.4821	0	24.6838
KT.US	KT Corporation	20190626	12.33	12.39	12.24	12.34	559413	11.24	up	down	incorrect
KTB.US	Kontoor Brands Inc	20190626	26	27.54	25.87	26.67	1226825	24.4638	up	down	incorrect
KTF.US	DWS Municipal Income Trust	20190626	11.21	11.26	11.1946	11.2	30726	10.0215	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190626	31.1648	31.1648	31.0166	31.0166	676	26.5897	down	down	correct
KTN.US	Credit	20190626	32.79	32.85	32.4349	32.83	4903	28.0535	up	up	correct
KW.US	Kennedy	20190626	20.85	20.85	20.055	20.11	406553	17.8202	down	up	incorrect
KWR.US	Quaker Chemical Corporation	20190626	197	198.53	191.51	191.81	108778	188.0113	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190626	15.09	15.22	15.07	15.13	307130	11.5208	up	down	incorrect
L.US	Loews Corporation	20190626	54.59	54.59	53.43	53.43	1304812	52.7229	down	down	correct
LAC.US	Lithium Americas Corp	20190626	3.8	3.82	3.77	3.81	63458	3.81	up	up	correct
LAD.US	Lithia Motors Inc	20190626	117.19	120.695	115.38	120.02	258932	118.0963	up	up	correct
LADR.US	Ladder Capital Corp	20190626	16.51	16.55	16.28	16.28	827968	13.6137	down	down	correct
LAIX.US	LAIX Inc	20190626	9.95	10.48	9.85	10.48	39909	10.48	up	up	correct
LAZ.US	Lazard Ltd	20190626	34.12	34.46	33.84	34.23	760400	30.2708	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20190626	15.39	15.97	15.27	15.79	450600	15.4961	up	down	incorrect
LC.US	LendingClub Corporation	20190626	2.78	2.86	2.775	2.83	453616	14.15	up	down	incorrect
LCI.US	Lannett Company Inc	20190626	5.69	6.04	5.67	5.9	1005734	5.9	up	up	correct
LCII.US	LCI Industries	20190626	87.16	88.91	87.02	88.67	163175	83.2638	up	up	correct
LDOS.US	Leidos Holdings Inc	20190626	79.37	79.53	78.35	78.51	1192252	75.6837	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190626	24.73	24.9	24.617	24.83	116856	20.4795	up	up	correct
LEA.US	Lear Corporation	20190626	138.04	140.62	138.04	139.29	451175	134.9143	up	up	correct
LEAF.US	Leaf Group Ltd	20190626	7	7.13	6.985	7	25922	7
LEG.US	Leggett & Platt Incorporated	20190626	37.53	37.61	37.04	37.29	1147764	33.9032	down	up	incorrect
LEJU.US	Leju Holdings Limited	20190626	1.28	1.3	1.24	1.28	7156	1.28
LEN.US	Lennar Corporation	20190626	47.75	48.44	47.09	47.55	5951022	46.527	down	down	correct
LENB.US	Lennar Corporation	20190626	38.58	38.58	37.43	37.73	129152	36.8317	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190626	8.18	8.19	8.11	8.15	129910	7.2076	down	down	correct
LEVI.US	Levi Strauss & Co	20190626	21.15	21.47	20.45	20.71	2299480	20.133	down	down	correct
LFC.US	China Life Insurance Company Limited	20190626	12.21	12.27	12.17	12.21	331018	11.0522
LGC.US	U	20190626	10.11	10.13	10.11	10.13	100669	8.7688	up	down	incorrect
LGF.US	B	20190626	11.23	11.39	11.1054	11.17	1051459	11.17	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20190626	11.8	11.93	11.54	11.68	1005499	11.68	down	up	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20190626	16.17	16.19	16.0221	16.16	31487	13.0079	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190626	170	170	167.185	168.17	621772	168.17	down	down	correct
LHX.US	L3Harris Technologies Inc	20190626	195.73	195.73	191.05	191.22	1306690	182.9606	down	down	correct
LII.US	Lennox International Inc	20190626	271.42	273.34	270.2	270.89	302289	262.715	down	down	correct
LIN.US	Linde plc	20190626	202.05	202.31	200.56	200.6	1369874	192.6707	down	down	correct
LINX.US	Linx S.A	20190626	9.3	9.6	8.88	9.13	4823600	8.9443	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190626	1.49	1.5	1.48	1.4999	10645	1.4999	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20190626	10.66	11.14	10.61	11.07	809483	11.07	up	up	correct
LLY.US	Eli Lilly and Company	20190626	114.81	114.95	110.62	111.34	4677503	106.3202	down	down	correct
LMT.US	Lockheed Martin Corporation	20190626	361.64	362	357	359.5	977659	336.1955	down	down	correct
LNC.US	Lincoln National Corporation	20190626	62.34	62.98	61.77	62.83	2003596	57.8702	up	up	correct
LND.US	BrasilAgro	20190626	4.18	4.27	4.18	4.24	3575	3.581	up	up	correct
LNN.US	Lindsay Corporation	20190626	80.43	81.15	78.8	79.9	46538	77.7326	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190626	11.19	11.97	11.17	11.5	659436	10.8469	up	up	correct
LOW.US	Lowe's Companies Inc	20190626	98.61	100.03	98.09	99.24	4399905	95.1501	up	up	correct
LPG.US	Dorian LPG Ltd	20190626	8.52	8.71	8.52	8.68	524847	8.0174	up	up	correct
LPI.US	Laredo Petroleum Inc	20190626	2.88	2.96	2.81	2.88	257967	57.6
LPL.US	LG Display Co. Ltd	20190626	7.59	7.69	7.59	7.61	182635	7.61	up	up	correct
LPX.US	Louisiana	20190626	25.74	25.83	25.44	25.64	1416752	24.545	down	down	correct
LRN.US	Stride Inc	20190626	28.33	29.08	28.2	28.77	287195	28.77	up	up	correct
LSI.US	Life Storage Inc	20190626	96	96	93.67	94.62	716395	57.5259	down	down	correct
LTC.US	LTC Properties Inc	20190626	45.74	45.7623	44.37	44.41	241491	38.3751	down	down	correct
LTHM.US	Livent Corporation	20190626	6.89	6.97	6.77	6.9	1134100	6.9	up	up	correct
LUB.US	Luby's Inc	20190626	1.14	1.15	1.12	1.14	15659	0.6938
LUMN.US	Lumen Technologies Inc	20190626	10.81	10.94	10.78	10.91	8665887	9.0466	up	up	correct
LUV.US	Southwest Airlines Co	20190626	51.07	51.38	50.35	50.7	3847570	50.1628	down	down	correct
LVS.US	Las Vegas Sands Corp	20190626	57.95	58.87	57.64	58.68	4219840	56.1561	up	up	correct
LW.US	Lamb Weston Holdings Inc	20190626	62.12	63.29	62.07	63	2281325	60.9715	up	up	correct
LXFR.US	Luxfer Holdings PLC	20190626	23.27	23.9	23.16	23.82	183185	22.1311	up	up	correct
LXP.US	PC	20190626	53.68	53.818	53.2279	53.6999	4148	46.4922	up	up	correct
LXU.US	LSB Industries Inc	20190626	3.72	3.78	3.61	3.69	142845	2.8385	down	down	correct
LYB.US	LyondellBasell Industries N.V	20190626	86.5	87.27	86.24	86.27	3556383	77.0906	down	up	incorrect
LYG.US	Lloyds Banking Group plc	20190626	2.84	2.85	2.84	2.84	7233868	2.4993
LYV.US	Live Nation Entertainment Inc	20190626	66.76	66.76	65.56	66.05	755018	66.05	down	down	correct
LZB.US	La	20190626	30.1	30.58	30	30.27	315985	29.2047	up	up	correct
M.US	Macy's Inc	20190626	21.38	21.91	21.29	21.65	8100344	19.5998	up	up	correct
MA.US	Mastercard Incorporated	20190626	260.88	262.65	259.9925	261.3	3869362	258.0033	up	up	correct
MAA.US	PI	20190626	64.7	64.7	64.7	64.7	314	54.9518
MAC.US	The Macerich Company	20190626	32.58	32.72	32.04	32.2	1569352	26.9685	down	down	correct
MAIN.US	Main Street Capital Corporation	20190626	41.23	41.47	41.06	41.06	200330	34.4443	down	up	incorrect
MAN.US	ManpowerGroup Inc	20190626	93.73	94.38	93.63	94.32	481553	88.5571	up	up	correct
MANU.US	Manchester United plc	20190626	17.47	18.14	17.46	18.12	106044	17.6239	up	up	correct
MAS.US	Masco Corporation	20190626	38.4	39.025	38.14	38.89	3164388	37.5597	up	up	correct
MATX.US	Matson Inc	20190626	37.16	37.82	36.82	37.53	118471	35.7187	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190626	10.74	10.75	10.66	10.72	115435	9.5564	down	down	correct
MAXR.US	Maxar Technologies Inc	20190626	7.23	7.42	7.12	7.33	923683	7.2896	up	down	incorrect
MBI.US	MBIA Inc	20190626	9.26	9.29	9.14	9.16	904385	9.16	down	up	incorrect
MBSC.US	UN	20190626	18.5	19	18.5	19	1560	19	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190626	9.33	9.63	9.29	9.49	3959559	6.6855	up	up	correct
MC.US	Moelis & Company	20190626	33.88	34.56	33.58	34.12	455272	26.734	up	down	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190626	14.25	14.27	14.23	14.25	52293	12.8423
MCB.US	Metropolitan Bank Holding Corp	20190626	44.12	44.12	43.42	43.52	15643	43.52	down	up	incorrect
MCD.US	McDonald's Corporation	20190626	205.49	205.6699	204.01	204.55	2576000	192.8417	down	down	correct
MCI.US	Barings Corporate Investors	20190626	15.66	15.75	15.55	15.57	17294	13.0586	down	down	correct
MCK.US	McKesson Corporation	20190626	131.75	131.93	129.47	130.19	1329953	126.9324	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190626	6.44	6.45	6.41	6.44	68202	4.9258
MCO.US	Moody's Corporation	20190626	194.52	194.52	192.61	193.89	626165	190.0077	down	up	incorrect
MCR.US	MFS Charter Income Trust	20190626	8.15	8.15	8.14	8.15	61258	6.6125
MCS.US	The Marcus Corporation	20190626	33.03	33.03	32.13	32.37	195809	31.8537	down	down	correct
MCY.US	Mercury General Corporation	20190626	61.48	61.48	60.64	60.71	233110	53.5739	down	down	correct
MD.US	MEDNAX Inc	20190626	25.06	25.41	24.82	25.03	1625086	25.03	down	down	correct
MDC.US	M.D.C. Holdings Inc	20190626	31.3	31.5	30.78	31.04	499189	26.4679	down	down	correct
MDLQ.US	Medley LLC	20190626	15.66	16	15.66	15.855	5390	11.5387	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20190626	15.76	16	15.75	15.75	1799	11.1293	down	down	correct
MDP.US	Meredith Corporation	20190626	53.12	53.28	52.3	52.65	250120	50.0045	down	down	correct
MDT.US	Medtronic plc	20190626	98.46	98.4924	96.85	97.22	4315029	91.5605	down	down	correct
MDU.US	MDU Resources Group Inc	20190626	25.74	25.74	25.33	25.35	1231219	23.4997	down	down	correct
MEC.US	Mayville Engineering Company Inc	20190626	13.85	14.79	13.85	14.52	81800	14.52	up	up	correct
MED.US	Medifast Inc	20190626	127.22	128.99	126.35	126.52	163027	115.9924	down	up	incorrect
MEI.US	Methode Electronics Inc	20190626	27.14	27.57	26.99	27.29	258002	26.4019	up	up	correct
MER.US	PK	20190626	26.43	26.46	26.38	26.41	77000	24.1048	down	up	incorrect
MFC.US	Manulife Financial Corporation	20190626	18.15	18.28	18.125	18.14	1705222	16.0371	down	down	correct
MFG.US	Mizuho Financial Group Inc	20190626	2.82	2.83	2.81	2.83	323139	2.5597	up	up	correct
MFGP.US	Micro Focus International plc	20190626	25.84	26.08	25.6485	25.75	345289	21.2687	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190626	13.28	13.28	13.21	13.23	95217	11.9476	down	up	incorrect
MFM.US	MFS Municipal Income Trust	20190626	7.04	7.07	6.99	7.01	54401	6.2531	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20190626	26.0319	26.05	25.98	25.9834	6359	22.8791	down	down	correct
MFV.US	MFS Special Value Trust	20190626	5.71	5.71	5.69	5.7	21406	4.5519	down	down	correct
MG.US	Mistras Group Inc	20190626	14.2	14.31	13.93	14.02	64127	14.02	down	down	correct
MGA.US	Magna International Inc	20190626	48.73	49.67	48.73	48.97	606320	45.8167	up	up	correct
MGF.US	MFS Government Markets Income Trust	20190626	4.63	4.64	4.61	4.61	81422	4.0506	down	up	incorrect
MGM.US	MGM Resorts International	20190626	27.78	28.13	27.78	27.87	5078093	27.4119	up	up	correct
MGP.US	MGM Growth Properties LLC	20190626	30.57	30.595	29.78	30.07	1488898	25.5767	down	down	correct
MGR.US	Affiliated Managers Group Inc	20190626	25.78	25.85	25.73	25.85	59944	22.5154	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190626	23.63	23.7058	23.35	23.45	29520	20.2024	down	up	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20190626	11.37	11.5961	11.24	11.53	965001	11.466	up	up	correct
MH.US	PD	20190626	4.8	4.8	4.7656	4.79	2200	4.79	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190626	16.68	16.78	16.64	16.7	23000	14.8951	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190626	7.55	7.57	7.535	7.55	56120	6.9146
MHI.US	Pioneer Municipal High Income Fund Inc	20190626	12.25	12.274	12.1922	12.2	31370	10.8876	down	up	incorrect
MHK.US	Mohawk Industries Inc	20190626	142.38	142.38	140.36	141.75	802716	141.75	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190626	15.01	15.38	15	15.3149	1663	14.0664	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190626	13.12	13.16	13.1	13.1	20952	11.7446	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20190626	20.85	20.89	20.6017	20.88	137622	16.8174	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20190626	39.86	40.22	39.62	39.71	455400	2.1857	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190626	3.83	3.85	3.8	3.83	193039	3.1548
MIXT.US	MiX Telematics Limited	20190626	14.98	15.13	14.86	14.91	48384	14.1349	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190626	13.68	13.71	13.6614	13.71	32265	12.2875	up	down	incorrect
MKC.US	V	20190626	74.705	75.255	74.705	75.255	2600	72.5239	up	down	incorrect
MKL.US	Markel Corporation	20190626	1075.89	1084.4579	1060.59	1063.98	22557	1063.98	down	down	correct
MLI.US	Mueller Industries Inc	20190626	28.35	28.56	27.99	28.14	131490	27.2121	down	down	correct
MLM.US	Martin Marietta Materials Inc	20190626	224.64	225.64	222.72	224.16	511902	219.6071	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20190626	9.9	9.98	9.9	9.92	3239	9.92	up	up	correct
MLR.US	Miller Industries Inc	20190626	30.26	30.5	29.57	30.01	25094	28.4709	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20190626	98.69	99.01	97.57	97.57	2185830	93.5832	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190626	20.58	20.6299	20.5201	20.6	32038	18.2705	up	up	correct
MMI.US	Marcus & Millichap Inc	20190626	30.2	30.28	29.49	29.49	168416	29.49	down	down	correct
MMM.US	3M Company	20190626	172.35	173.24	171.7186	171.88	1812226	157.7893	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190626	62.86	63.92	62.86	63.41	548108	51.0884	up	up	correct
MMS.US	Maximus Inc	20190626	73.36	73.74	71.61	71.63	420631	69.1113	down	down	correct
MMT.US	MFS Multimarket Income Trust	20190626	5.79	5.8028	5.75	5.77	111315	4.7967	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190626	13.64	13.6671	13.52	13.58	138633	12.282	down	down	correct
MN.US	Manning & Napier Inc	20190626	1.75	1.8337	1.75	1.75	41648	1.646
MNP.US	Western Asset Municipal Partners Fund Inc	20190626	14.84	14.91	14.83	14.83	10398	13.4289	down	down	correct
MNR.US	PC	20190626	24.34	24.34	24.25	24.25	20856	20.8151	down	up	incorrect
MNRL.US	Brigham Minerals Inc	20190626	21.28	22.1	21.18	21.47	238500	17.4738	up	up	correct
MO.US	Altria Group Inc	20190626	48.12	48.36	47.62	47.94	10469333	39.3994	down	down	correct
MOD.US	Modine Manufacturing Company	20190626	13.43	13.94	13.34	13.84	261212	13.84	up	up	correct
MODN.US	Model N Inc	20190626	19.52	19.72	19.31	19.51	249142	19.51	down	down	correct
MOG.US	A	20190626	87.5	90.48	87.03	89	164438	86.5108	up	down	incorrect
MOGU.US	MOGU Inc	20190626	2.9	3.05	2.9	2.9	47030	2.9
MOH.US	Molina Healthcare Inc	20190626	145.86	146.12	135.76	137.79	917726	137.79	down	down	correct
MOS.US	The Mosaic Company	20190626	24.2	24.49	23.81	24.14	7813977	23.5316	down	down	correct
MOV.US	Movado Group Inc	20190626	26.46	27.315	26.4	26.4	126491	25.1215	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190626	13.95	13.96	13.92	13.96	11353	12.5529	up	up	correct
MPC.US	Marathon Petroleum Corporation	20190626	51.91	54.28	51.91	54.21	9095620	48.301	up	up	correct
MPLX.US	MPLX LP	20190626	31.98	32.17	31.79	31.82	1130064	23.2907	down	down	correct
MPV.US	Barings Participation Investors	20190626	16.32	16.45	15.95	16.45	17348	13.9867	up	up	correct
MPW.US	Medical Properties Trust Inc	20190626	17.79	17.84	17.075	17.11	4381555	14.9861	down	down	correct
MPX.US	Marine Products Corporation	20190626	16.37	16.575	15.56	15.59	18433	14.3614	down	up	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190626	12.49	12.49	12.43	12.43	104915	11.1302	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190626	14.45	14.48	14.37	14.39	104910	12.8386	down	down	correct
MRC.US	MRC Global Inc	20190626	16.12	16.73	16.12	16.68	605570	16.68	up	down	incorrect
MRK.US	Merck & Co. Inc	20190626	85.1152	85.1352	83.0268	83.4765	12027130	73.5004	down	down	correct
MRO.US	Marathon Oil Corporation	20190626	14.15	14.565	14.0538	14.39	10871830	13.925	up	up	correct
MSA.US	MSA Safety Incorporated	20190626	102.29	103.98	101.81	102.39	141549	99.2203	up	up	correct
MSB.US	Mesabi Trust	20190626	29.12	29.5	29.11	29.32	54339	23.3892	up	up	correct
MSC.US	Studio City International Holdings Limited	20190626	20.08	20.15	19.76	20.0525	3354	20.0525	down	up	incorrect
MSCI.US	MSCI Inc	20190626	231.71	233.015	228.85	231.52	490354	226.7288	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190626	9.41	9.42	9.36	9.36	67483	8.1189	down	down	correct
MSGS.US	W	20190626	272.92	275.77	269.66	274.12	303703	272.3313	up	up	correct
MSI.US	Motorola Solutions Inc	20190626	165.25	166.97	164.74	164.88	1071834	158.7664	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20190626	72.61	72.615	71.595	71.76	312152	58.2514	down	up	incorrect
MT.US	ArcelorMittal	20190626	18.07	18.1	17.65	17.98	3172880	17.8135	down	down	correct
MTB.US	M&T Bank Corporation	20190626	166.29	167.22	165.4	166.02	527546	153.1904	down	up	incorrect
MTD.US	Mettler	20190626	837.5	837.5	820.0801	825.4	133634	825.4	down	down	correct
MTDR.US	Matador Resources Company	20190626	18.56	19.03	18.37	18.87	2151885	18.7965	up	up	correct
MTG.US	MGIC Investment Corporation	20190626	13.07	13.16	12.945	13	4174676	12.3191	down	down	correct
MTH.US	Meritage Homes Corporation	20190626	49.23	49.57	48.63	49.21	420893	49.21	down	up	incorrect
MTL.US	P	20190626	0.95	0.99	0.94	0.94	2375	0.94	down	up	incorrect
MTN.US	Vail Resorts Inc	20190626	223.81	224.225	218.72	219.58	276457	212.5723	down	down	correct
MTOR.US	Meritor Inc	20190626	23.05	23.75	22.9835	23.72	500540	23.72	up	up	correct
MTR.US	Mesa Royalty Trust	20190626	11.5	11.61	11.435	11.435	2035	10.0161	down	down	correct
MTRN.US	Materion Corporation	20190626	65.62	66.19	64.91	64.94	106598	63.7683	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190626	21.82	21.91	21.82	21.89	11974	20.6289	up	up	correct
MTW.US	The Manitowoc Company Inc	20190626	17.31	17.66	17.23	17.38	258772	17.38	up	up	correct
MTX.US	Minerals Technologies Inc	20190626	52.44	53.13	51.76	51.78	146391	51.345	down	down	correct
MTZ.US	MasTec Inc	20190626	47.93	49.04	47.74	48.82	640679	48.82	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190626	15.65	15.7	15.5788	15.7	23665	13.9829	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190626	13.62	13.65	13.6099	13.62	149754	12.2839
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190626	12.53	12.58	12.53	12.53	19489	11.2166
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190626	4.66	4.715	4.66	4.71	622451	4.3486	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190626	15.03	15.05	14.94	14.98	15102	13.8495	down	up	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190626	13.95	13.99	13.93	13.99	68142	12.6178	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190626	13.93	13.9669	13.8961	13.95	70026	12.3534	up	up	correct
MUR.US	Murphy Oil Corporation	20190626	24.62	25.25	24.56	24.76	2025634	22.5072	up	up	correct
MUSA.US	Murphy USA Inc	20190626	84.85	85.36	82.62	83	278756	82.2596	down	down	correct
MUX.US	McEwen Mining Inc	20190626	1.78	1.84	1.75	1.77	3045204	1.77	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190626	9.12	9.13	9.11	9.13	87999	8.1622	up	up	correct
MVO.US	MV Oil Trust	20190626	8	8.09	7.87	8.03	22893	5.8424	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190626	14.88	14.94	14.8639	14.94	13276	13.304	up	down	incorrect
MWA.US	Mueller Water Products Inc	20190626	9.09	9.44	8.88	9.39	1661891	8.978	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20190626	10.67	10.74	10.09	10.28	445111	10.28	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20190626	11.1	11.1	11.05	11.1	2200	11.1
MXF.US	The Mexico Fund Inc	20190626	13.91	13.95	13.86	13.89	21169	12.5762	down	down	correct
MXL.US	MaxLinear Inc	20190626	22.67	23.08	22.56	22.72	309647	22.72	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190626	14.06	14.08	13.9898	14.05	32720	12.6884	down	up	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20190626	14.4	14.4	14.3	14.33	24810	12.7473	down	down	correct
MYE.US	Myers Industries Inc	20190626	18.63	18.81	18.42	18.53	157483	17.0903	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190626	13.17	13.17	13.12	13.14	83237	11.8427	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190626	14.95	15.04	14.86	14.9	33873	13.1575	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190626	12.65	12.72	12.63	12.65	57322	11.3643
MYOV.US	Myovant Sciences Ltd	20190626	9.15	9.215	8.74	8.81	127851	8.81	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190626	14.41	14.47	14.41	14.45	153671	13.8472	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190626	13.93	13.93	13.88	13.91	248070	12.9914	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190626	13.91	13.95	13.9	13.93	44001	13.0819	up	down	incorrect
NAT.US	Nordic American Tankers Limited	20190626	2.16	2.21	2.13	2.21	826721	1.9096	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190626	13.05	13.05	13.014	13.0361	3358	12.3029	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190626	21.31	21.31	21.21	21.23	57180	18.5941	down	down	correct
NBHC.US	National Bank Holdings Corporation	20190626	35.86	35.86	35.4422	35.57	107947	33.5183	down	down	correct
NBR.US	Nabors Industries Ltd	20190626	2.72	2.9	2.69	2.83	298442	137.0923	up	up	correct
NC.US	NACCO Industries Inc	20190626	50.42	50.75	48.86	48.86	14217	45.7786	down	up	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20190626	10.03	10.09	10	10.04	76273	9.307	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190626	51.17	51.33	50.33	50.41	1624229	50.41	down	down	correct
NCR.US	NCR Corporation	20190626	30.58	31.11	30.47	30.78	1052692	30.78	up	up	correct
NCV.US	PA	20190626	25.52	25.55	25.45	25.45	2608	22.4681	down	down	correct
NCZ.US	PA	20190626	25.1	25.2196	25.06	25.185	26014	23.8673	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190626	7.05	7.17	7.05	7.14	57216	51.2408	up	up	correct
NEA.US	Nuveen AMT	20190626	13.77	13.79	13.75	13.78	316529	12.8949	up	up	correct
NEM.US	Newmont Corporation	20190626	37.45	38.32	37.2102	38.27	9848987	35.9938	up	up	correct
NEP.US	NextEra Energy Partners LP	20190626	48.48	48.88	47.57	47.59	360839	43.4324	down	down	correct
NETI.US	Eneti Inc	20190626	4.3942	4.5337	4.3344	4.4241	20598	39.935	up	down	incorrect
NEU.US	NewMarket Corporation	20190626	397.18	401.89	394.76	397.35	62097	377.4419	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190626	14.16	14.19	14.15	14.17	26254	13.0062	up	up	correct
NEW.US	Puxin Limited	20190626	6.1	6.33	6.1	6.23	204554	6.23	up	up	correct
NEWR.US	New Relic Inc	20190626	89.3	89.99	87.69	87.8	990459	87.8	down	up	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20190626	7.07	7.35	6.965	7.16	1710367	7.16	up	up	correct
NEXA.US	Nexa Resources S.A	20190626	10.09	10.14	9.95	10.03	58994	9.0035	down	down	correct
NFG.US	National Fuel Gas Company	20190626	54.52	54.52	53.22	53.22	444312	48.2836	down	down	correct
NFH.US	WS	20190626	10.1	10.1	10.1	10.1	2140	8.5091
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190626	12.12	12.18	12.04	12.16	167331	10.1785	up	up	correct
NGG.US	National Grid plc	20190626	53.06	53.09	52.56	52.6	502601	46.5391	down	down	correct
NGL.US	PC	20190626	25.43	25.49	25.41	25.43	22181	19.3204
NGS.US	Natural Gas Services Group Inc	20190626	15.69	15.85	15.52	15.55	56942	15.55	down	up	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190626	9.76	10.03	9.74	9.94	42131	8.3437	up	up	correct
NGVT.US	Ingevity Corporation	20190626	96.55	97.47	95.76	96.22	178582	96.22	down	down	correct
NHI.US	National Health Investors Inc	20190626	78.7	78.75	76.9	77.01	290283	65.8252	down	up	incorrect
NI.US	PB	20190626	26.67	26.67	26.47	26.65	38907	23.015	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190626	13.32	13.37	13.29	13.37	79844	12.632	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190626	21.2	21.315	21.18	21.29	72132	17.2123	up	down	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20190626	10.47	10.599	10.459	10.5	37298	10.015	up	up	correct
NINE.US	Nine Energy Service Inc	20190626	17.11	17.23	16.295	16.53	138668	16.53	down	down	correct
NIO.US	NIO Inc	20190626	2.64	2.73	2.54	2.55	20679334	2.55	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190626	13.2699	13.28	13.21	13.28	34472	12.6538	up	down	incorrect
NJR.US	New Jersey Resources Corporation	20190626	50.5	50.57	49.43	49.43	334601	45.164	down	down	correct
NKE.US	NIKE Inc	20190626	83.15	83.69	82.44	82.55	5838460	80.7406	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190626	12.34	12.3589	12.29	12.29	11164	11.602	down	down	correct
NKX.US	Nuveen California AMT	20190626	14.5	14.53	14.48	14.51	57042	13.637	up	up	correct
NL.US	NL Industries Inc	20190626	3.72	3.93	3.72	3.81	9218	3.5279	up	down	incorrect
NLS.US	Nautilus Inc	20190626	2.22	2.22	2.15	2.15	445037	2.15	down	down	correct
NLSN.US	Nielsen Holdings plc	20190626	22.05	22.18	21.89	22.1	2856102	21.1309	up	down	incorrect
NLY.US	PI	20190626	24.9	24.9	24.73	24.75	715642	21.2219	down	up	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20190626	11.3	11.32	11.23	11.26	16886	10.6629	down	up	incorrect
NMM.US	Navios Maritime Partners L.P	20190626	12.95	13.22	12.83	13.03	33260	11.5101	up	up	correct
NMR.US	Nomura Holdings Inc	20190626	3.48	3.495	3.465	3.49	199143	3.1359	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190626	13.68	13.68	13.62	13.62	470	12.8086	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190626	12.906	12.95	12.904	12.935	14420	12.2574	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190626	13.92	13.93	13.87	13.91	125671	13.1692	down	up	incorrect
NNI.US	Nelnet Inc	20190626	57.93	58.04	57.19	57.23	53096	55.469	down	down	correct
NNN.US	National Retail Properties Inc	20190626	53.85	53.85	52.0912	52.21	1218541	46.2532	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190626	10.01	10.07	9.99	10.02	30439	5.9544	up	up	correct
NOA.US	North American Construction Group Ltd	20190626	10.38	10.72	10.38	10.48	54248	10.168	up	down	incorrect
NOAH.US	Noah Holdings Limited	20190626	40.55	41.49	40.04	40.85	161779	40.85	up	up	correct
NOC.US	Northrop Grumman Corporation	20190626	321.26	322.735	318.06	318.7	590547	307.0049	down	down	correct
NOK.US	Nokia Corporation	20190626	5.05	5.07	5.01	5.02	14289140	4.9708	down	down	correct
NOMD.US	Nomad Foods Limited	20190626	20.51	20.62	20.22	20.34	1231271	20.34	down	down	correct
NOV.US	NOV Inc	20190626	21.56	22.04	21.41	21.58	3726760	21.2941	up	up	correct
NOW.US	ServiceNow Inc	20190626	278.78	285.2	273.86	275.34	1310405	275.34	down	down	correct
NP.US	Neenah Inc	20190626	65.22	65.22	63.5	64.71	96510	59.4	down	up	incorrect
NPK.US	National Presto Industries Inc	20190626	94.05	94.48	90.41	90.5	84543	79.5554	down	down	correct
NPO.US	EnPro Industries Inc	20190626	63.83	64.89	63.62	64.18	106195	61.7633	up	down	incorrect
NPTN.US	NeoPhotonics Corporation	20190626	4.07	4.2	3.98	4	1001579	4	down	up	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190626	12.9734	12.9795	12.95	12.97	14540	12.2836	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190626	13.65	13.65	13.59	13.65	18973	12.7094
NR.US	Newpark Resources Inc	20190626	7.07	7.27	6.98	7.18	422529	7.18	up	up	correct
NRG.US	NRG Energy Inc	20190626	34.98	35.03	33.69	33.7	4327178	31.4343	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190626	19.15	19.39	19.1	19.35	138187	15.0494	up	up	correct
NRK.US	Nuveen New York AMT	20190626	13.07	13.13	13.07	13.09	53255	12.5489	up	up	correct
NRP.US	Natural Resource Partners L.P	20190626	35.02	35.25	34.09	34.85	29170	28.3241	down	down	correct
NRT.US	North European Oil Royalty Trust	20190626	6.67	6.85	6.6271	6.85	17936	5.5708	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190626	26.27	26.63	26.25	26.29	38100	23.1438	up	up	correct
NS.US	PC	20190626	24.8	24.8	24.61	24.6535	6021	19.3579	down	down	correct
NSA.US	PA	20190626	28.65	28.65	27.8	27.92	376491	25.3143	down	down	correct
NSC.US	Norfolk Southern Corporation	20190626	192.77	193.93	192.01	192.79	1229922	184.3265	up	up	correct
NSCO.US	WS	20190626	10.23	10.23	10.2	10.21	1215093	6.2348	down	down	correct
NSL.US	Nuveen Senior Income Fund	20190626	5.85	5.85	5.82	5.85	62247	4.8522
NSP.US	Insperity Inc	20190626	121.01	122.08	119.95	120.28	225517	112.6683	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190626	35.13	35.31	34.7	34.84	156603	30.221	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190626	13.43	13.52	13.3588	13.43	212115	110.9775
NTP.US	Nam Tai Property Inc	20190626	9.511	9.56	9.47	9.55	4240	9.55	up	up	correct
NTR.US	Nutrien Ltd	20190626	54.33	54.78	53.78	53.99	2091875	48.8964	down	down	correct
NTZ.US	Natuzzi S.p.A	20190626	2.29	2.38	2.2602	2.2673	3052	2.2673	down	down	correct
NUE.US	Nucor Corporation	20190626	54.83	55.4273	54.2803	55.12	3326877	51.1785	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190626	14.9	14.94	14.84	14.88	70134	14.0052	down	up	incorrect
NUS.US	Nu Skin Enterprises Inc	20190626	48.35	49.3	48.2	48.82	597822	44.7169	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190626	10.18	10.21	10.12	10.15	222743	9.658	down	down	correct
NUW.US	Nuveen AMT	20190626	16.81	17.1034	16.74	16.7697	29792	15.8626	down	down	correct
NVG.US	Nuveen AMT	20190626	15.66	15.75	15.66	15.74	223657	14.5742	up	down	incorrect
NVGS.US	Navigator Holdings Ltd	20190626	9.24	9.37	9.16	9.26	127305	9.26	up	down	incorrect
NVR.US	NVR Inc	20190626	3265.11	3296.6482	3236.74	3236.74	33224	3236.74	down	down	correct
NVRO.US	Nevro Corp	20190626	64.58	65.415	62.93	63.38	271961	63.38	down	up	incorrect
NVS.US	Novartis AG	20190626	91.57	91.67	90.945	91.2	1614887	84.6112	down	up	incorrect
NVT.US	nVent Electric plc	20190626	24.55	24.88	24.54	24.78	881525	22.9878	up	up	correct
NVTA.US	Invitae Corporation	20190626	20.75	21.17	19	20.18	1038098	20.18	down	down	correct
NWG.US	NatWest Group plc	20190626	5.58	5.64	5.57	5.62	609010	4.7433	up	up	correct
NWN.US	Northwest Natural Holding Company	20190626	69.42	69.52	67.83	67.83	203282	62.2706	down	down	correct
NX.US	Quanex Building Products Corporation	20190626	18	18.14	17.8	18.09	411741	17.3426	up	up	correct
NXC.US	Nuveen California Select Tax	20190626	14.5	14.62	14.5	14.62	17751	13.4497	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190626	14.09	14.16	14.08	14.1	47773	13.154	up	up	correct
NXN.US	Nuveen New York Select Tax	20190626	13.46	13.46	13.36	13.37	4048	12.3088	down	down	correct
NXP.US	Nuveen Select Tax	20190626	15.2	15.2	15.14	15.18	65628	13.9768	down	down	correct
NXQ.US	Nuveen Select Tax	20190626	14.37	14.37	14.34	14.35	22835	13.2072	down	down	correct
NXR.US	Nuveen Select Tax	20190626	15.44	15.44	15.35	15.4	23770	14.1706	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20190626	40.97	40.97	39.6798	39.9	144283	37.1586	down	down	correct
NYCB.US	PU	20190626	47.85	47.85	47.6934	47.75	4817	47.75	down	up	incorrect
NYT.US	The New York Times Company	20190626	32.21	32.35	31.54	31.65	2207606	31.1788	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190626	15.82	15.8575	15.75	15.79	322374	15.0588	down	down	correct
O.US	Realty Income Corporation	20190626	70.42	70.42	68.3	68.5	2206598	61.6138	down	down	correct
OAK.US	PB	20190626	26.05	26.05	25.92	25.94	1200689	22.2651	down	down	correct
OC.US	Owens Corning	20190626	50.97	55.98	50.66	54.6	4704703	52.7223	up	up	correct
OCN.US	Ocwen Financial Corporation	20190626	1.8	1.9355	1.8	1.9	337051	28.5	up	down	incorrect
ODC.US	Oil	20190626	29.085	30.6	29.085	30.49	3645	28.3177	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20190626	20.12	20.59	20.08	20.53	402749	19.7933	up	down	incorrect
OFC.US	Corporate Office Properties Trust	20190626	27.4	27.41	26.19	26.3	1344969	23.6796	down	down	correct
OFG.US	OFG Bancorp	20190626	20.6	20.94	20.42	20.7	545689	19.8333	up	up	correct
OGE.US	OGE Energy Corp	20190626	43.01	43.01	42	42.04	848925	37.528	down	down	correct
OGS.US	ONE Gas Inc	20190626	91.91	92.04	88.99	89.07	210456	83.0666	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20190626	37.03	37.15	36.22	36.37	1819652	29.9952	down	down	correct
OI.US	O	20190626	16.81	16.81	16.21	16.27	1159884	16.0366	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190626	7.65	7.68	7.621	7.66	108411	6.7768	up	up	correct
OIBR.US	C	20190626	1.43	1.45	1.43	1.44	18414800	1.44	up	down	incorrect
OII.US	Oceaneering International Inc	20190626	19.36	19.825	19.03	19.69	1233530	19.69	up	up	correct
OIS.US	Oil States International Inc	20190626	17.86	18.35	17.8	17.87	572619	17.87	up	up	correct
OKE.US	ONEOK Inc	20190626	67.28	67.8443	66.8356	67.35	1483685	54.7295	up	up	correct
OLN.US	Olin Corporation	20190626	21.53	22.08	21.44	21.52	2218278	19.5198	down	down	correct
OLP.US	One Liberty Properties Inc	20190626	29.25	29.48	28.39	28.53	65327	23.5099	down	down	correct
OMC.US	Omnicom Group Inc	20190626	80.42	81.34	80.32	80.99	2045574	73.5124	up	up	correct
OMF.US	OneMain Holdings Inc	20190626	32.04	33.07	32.04	32.5	455600	21.7153	up	up	correct
OMI.US	Owens & Minor Inc	20190626	3.05	3.1	2.97	3.02	803855	3.0133	down	up	incorrect
ONE.US	OneSmart International Education Group Limited	20190626	7.92	8.04	7.71	7.96	93300	7.96	up	up	correct
ONTO.US	Onto Innovation Inc	20190626	33.92	34.33	33.66	33.82	213329	33.82	down	down	correct
OOMA.US	Ooma Inc	20190626	10.2	10.5	9.85	10.26	201525	10.26	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20190626	26.49	27.03	26.2646	26.96	60009	24.5732	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190626	10.77	10.87	10.72	10.76	823652	10.3621	down	down	correct
ORA.US	Ormat Technologies Inc	20190626	62.27	62.41	61.19	61.35	88547	60.3862	down	down	correct
ORAN.US	Orange S.A	20190626	15.72	15.8	15.67	15.71	166187	13.4342	down	up	incorrect
ORC.US	Orchid Island Capital Inc	20190626	6.38	6.41	6.35	6.38	698793	4.3231
ORCL.US	Oracle Corporation	20190626	56.43	56.845	56.24	56.66	15045220	54.3719	up	up	correct
ORI.US	Old Republic International Corporation	20190626	22.73	22.73	22.06	22.06	977970	17.0416	down	down	correct
ORN.US	Orion Group Holdings Inc	20190626	2.32	2.38	2.2	2.29	344134	2.29	down	up	incorrect
OSG.US	Overseas Shipholding Group Inc	20190626	1.72	1.81	1.71	1.76	549016	1.76	up	up	correct
OSK.US	Oshkosh Corporation	20190626	82.35	82.46	81.31	81.6	417315	78.7214	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20190626	25.95	26.03	25.56	25.62	1910400	24.3818	down	up	incorrect
OVV.US	Ovintiv Inc	20190626	4.92	5.15	4.88	5.04	4731280	23.1466	up	up	correct
OXM.US	Oxford Industries Inc	20190626	74.28	74.51	73.63	73.7	173971	70.1259	down	up	incorrect
OXY.US	Occidental Petroleum Corporation	20190626	49.87	51.25	49.61	50.42	7025068	46.9491	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190626	107.92	108.9	107.92	108.36	28270	100.3214	up	down	incorrect
PACK.US	Ranpak Holdings Corp	20190626	8.76	8.76	8.51	8.58	99231	8.58	down	down	correct
PAG.US	Penske Automotive Group Inc	20190626	45.99	46.54	45.98	46.37	337721	43.9495	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190626	37.46	38.08	37.21	37.83	1467432	37.83	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190626	14.63	14.83	14.63	14.66	26602	13.2839	up	up	correct
PAM.US	Pampa Energía S.A	20190626	33.13	33.62	32.14	32.39	382847	32.39	down	down	correct
PAR.US	PAR Technology Corporation	20190626	27.94	28	27.1235	27.16	114059	26.8194	down	down	correct
PARR.US	Par Pacific Holdings Inc	20190626	19.68	19.99	19.6176	19.8	138590	19.8	up	up	correct
PAYC.US	Paycom Software Inc	20190626	220.31	222.1799	216.66	216.82	662101	216.82	down	down	correct
PB.US	Prosperity Bancshares Inc	20190626	63.93	64.81	63.4	64.54	854589	60.0109	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190626	36.61	36.89	36.43	36.59	563432	31.0801	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190626	25.52	25.69	25.51	25.67	21971	21.7338	up	up	correct
PBF.US	PBF Energy Inc	20190626	29.6	30.15	28.68	29.88	5569683	28.8995	up	up	correct
PBFX.US	PBF Logistics LP	20190626	20.79	20.79	20.58	20.65	23483	16.0283	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20190626	31	31.52	30.42	30.72	515183	30.72	down	up	incorrect
PBI.US	Pitney Bowes Inc	20190626	3.96	4.11	3.93	4.1	3400643	3.7118	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20190626	15.96	16.06	15.78	15.86	58240699	12.5777	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20190626	14.44	14.49	14.28	14.35	6647433	12.2969	down	down	correct
PBT.US	Permian Basin Royalty Trust	20190626	5.76	5.84	5.73	5.74	56528	4.8304	down	down	correct
PBY.US	Prospect Capital Corporation	20190626	25.6	25.7418	25.285	25.61	13088	22.6388	up	up	correct
PCF.US	High Income Securities Fund	20190626	8.25	8.2873	8.25	8.27	4084	6.3997	up	down	incorrect
PCG.US	PG&E Corporation	20190626	21.44	21.91	20.95	21.72	5820759	21.72	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190626	23.99	24.08	23.77	23.8	508199	18.4113	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20190626	9.48	9.52	9.4	9.5	80086	8.4153	up	up	correct
PCM.US	PCM Fund Inc	20190626	11.28	11.32	11.28	11.29	25877	9.047	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190626	17.57	17.66	17.47	17.61	138396	14.4812	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20190626	18.64	18.89	18.6	18.89	67036	17.6919	up	up	correct
PD.US	PagerDuty Inc	20190626	48	49.76	46.06	46.48	913527	46.48	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20190626	32.03	32.19	31.9	31.94	204923	24.9275	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20190626	20.06	20.06	19.4	19.47	873416	17.3738	down	up	incorrect
PDS.US	Precision Drilling Corporation	20190626	1.87	1.965	1.845	1.91	43104	38.2	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20190626	16.82	16.8734	16.716	16.81	61641	13.8658	down	down	correct
PEAK.US	Healthpeak Properties Inc	20190626	32.2	32.2	31.28	31.6	3565883	28.3554	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20190626	59.92	60.14	59.08	59.08	2312850	54.2339	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190626	5.98	6.08	5.805	5.86	1155626	4.9002	down	down	correct
PEN.US	Penumbra Inc	20190626	167.87	169.45	161.69	161.96	218246	161.96	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20190626	16.42	16.63	16.4	16.54	73775	13.8638	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190626	14.49	14.52	14.3	14.52	19820	12.4738	up	up	correct
PFE.US	Pfizer Inc	20190626	43.68	43.8	42.5	42.99	38908279	37.0059	down	up	incorrect
PFGC.US	Performance Food Group Company	20190626	39.84	40.31	39.46	39.82	426005	39.82	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20190626	11.86	11.86	11.8	11.83	44277	9.3334	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20190626	10.58	10.61	10.53	10.54	109031	8.3089	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190626	11.53	11.6402	11.53	11.54	20688	9.7845	up	down	incorrect
PFS.US	Provident Financial Services Inc	20190626	23.76	23.94	23.7	23.74	173705	21.0451	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20190626	22.22	22.31	21.75	21.8	241959	21.165	down	down	correct
PG.US	The Procter & Gamble Company	20190626	111.39	111.44	109.66	109.73	7170284	103.1286	down	up	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190626	12.41	12.5193	12.311	12.4	12229	9.89	down	up	incorrect
PGR.US	The Progressive Corporation	20190626	79.9	80.4	78.5	78.59	3561066	70.8893	down	up	incorrect
PGRE.US	Paramount Group Inc	20190626	14.21	14.21	13.56	13.56	2370631	12.3925	down	up	incorrect
PGTI.US	PGT Innovations Inc	20190626	15.89	16.19	15.82	16.08	284752	16.08	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20190626	18.8	19.05	18.69	18.72	33299	15.3781	down	down	correct
PH.US	Parker	20190626	169.29	171.05	169.27	170.24	740217	163.377	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190626	10.54	10.55	10.46	10.54	75868	8.8403
PHG.US	Koninklijke Philips N.V	20190626	42.86	42.95	42.71	42.83	574060	40.3428	down	down	correct
PHI.US	PLDT Inc	20190626	25.14	25.44	24.94	25.29	59565	21.4334	up	up	correct
PHK.US	PIMCO High Income Fund	20190626	7.91	7.94	7.88	7.92	323405	6.2039	up	up	correct
PHM.US	PulteGroup Inc	20190626	31.49	31.7	30.84	31.16	4108646	30.244	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20190626	9.02	9.11	9	9.08	136822	7.1868	up	up	correct
PHX.US	PHX Minerals Inc	20190626	13.38	13.48	13.28	13.28	22519	12.7663	down	down	correct
PII.US	Polaris Inc	20190626	87.59	89.61	87.53	88.84	443692	83.6003	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20190626	4.56	4.57	4.56	4.56	84970	3.7844
PINS.US	Pinterest Inc	20190626	26.37	26.69	25.8639	26.23	1959980	26.23	down	down	correct
PIPR.US	Piper Sandler Companies	20190626	72.2	72.79	71.11	71.44	91500	65.7406	down	down	correct
PJT.US	PJT Partners Inc	20190626	40.65	40.89	39.73	40.13	109734	38.2863	down	down	correct
PK.US	Park Hotels & Resorts Inc	20190626	27.7	27.7	27.01	27.1	3173159	24.2026	down	down	correct
PKE.US	Park Aerospace Corp	20190626	15.85	16.35	15.67	16.29	164203	14.2931	up	up	correct
PKG.US	Packaging Corporation of America	20190626	92.5	93.25	92.33	92.4	1287073	85.7225	down	down	correct
PKI.US	PerkinElmer Inc	20190626	94.7	95.29	93.88	93.91	341723	93.3263	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20190626	26.9127	26.9896	26.9127	26.92	21862	21.3764	up	up	correct
PKX.US	POSCO	20190626	52.84	53.27	52.84	53.14	121013	49.1001	up	up	correct
PLAN.US	Anaplan Inc	20190626	49.79	50.82	49.03	49.33	2200745	49.33	down	down	correct
PLD.US	Prologis Inc	20190626	79.89	80.1799	77.75	78.14	2786823	73.7259	down	down	correct
PLNT.US	Planet Fitness Inc	20190626	71.42	71.98	70.1	71.65	2071149	71.65	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190626	39.87	40.07	39.2019	39.61	50525	36.871	down	up	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20190626	18.5623	19	18.33	18.53	45972	15.6087	down	down	correct
PM.US	Philip Morris International Inc	20190626	78.9	78.9	77.2	77.38	6268540	66.9399	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20190626	14.74	14.7954	14.53	14.53	46269	13.7999	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20190626	14.83	14.83	14.63	14.63	249863	13.9404	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20190626	7.62	7.66	7.62	7.63	65664	6.7652	up	down	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20190626	12.63	12.66	12.61	12.64	38968	11.1131	up	down	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20190626	21.53	21.71	21.51	21.57	628861	17.1403	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190626	12.3	12.37	12.2	12.25	86693	11.4274	down	up	incorrect
PNC.US	The PNC Financial Services Group Inc	20190626	133.86	134.84	132.9079	133.64	1387522	122.9198	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20190626	13.19	13.3042	13.12	13.2	13343	12.3744	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190626	11.6	11.6571	11.59	11.59	19758	11.1102	down	up	incorrect
PNM.US	PNM Resources Inc	20190626	51.62	51.81	51.07	51.09	413212	47.8948	down	down	correct
PNR.US	Pentair plc	20190626	36.49	36.67	36.17	36.19	1160530	34.7669	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20190626	96.49	96.81	94.48	94.48	1250787	85.6883	down	up	incorrect
POLY.US	Plantronics Inc	20190626	35.42	36.01	35.17	35.69	428711	34.9193	up	up	correct
POR.US	Portland General Electric Company	20190626	54.96	55.03	53.76	53.8	542423	49.2262	down	up	incorrect
POST.US	Post Holdings Inc	20190626	102.86	103.05	102.05	102.69	654678	102.69	down	up	incorrect
PPG.US	PPG Industries Inc	20190626	116.19	116.6	115.29	115.53	797815	110.8656	down	down	correct
PPL.US	PPL Corporation	20190626	31.33	31.46	31.03	31.06	4434971	27.0189	down	down	correct
PPT.US	Putnam Premier Income Trust	20190626	5.16	5.17	5.14	5.16	185983	4.2472
PRA.US	ProAssurance Corporation	20190626	36.38	36.88	35.76	35.99	319303	34.3695	down	down	correct
PRG.US	PROG Holdings Inc	20190626	60.9634	61.463	60.0941	61.1133	574613	51.5763	up	up	correct
PRGO.US	Perrigo Company plc	20190626	45.54	46.22	45.23	45.67	1049191	43.4903	up	up	correct
PRI.US	Primerica Inc	20190626	119.59	122.07	118.74	118.87	251370	115.2854	down	down	correct
PRLB.US	Proto Labs Inc	20190626	107.42	109.83	107.42	109	198899	109	up	up	correct
PRMW.US	Primo Water Corporation	20190626	13.33	13.405	13.07	13.07	655883	12.5547	down	down	correct
PRO.US	PROS Holdings Inc	20190626	62.48	63.78	61.81	61.9	483780	61.9	down	down	correct
PRS.US	Prudential Financial Inc	20190626	26.6	26.64	26.55	26.58	49819	23.3795	down	up	incorrect
PRT.US	PermRock Royalty Trust	20190626	8.25	8.55	8.11	8.16	67245	6.7757	down	down	correct
PRTY.US	Party City Holdco Inc	20190626	6.62	6.84	6.46	6.83	1100400	6.83	up	up	correct
PRU.US	Prudential Financial Inc	20190626	99.05	99.19	98.02	98.52	1773806	86.3559	down	up	incorrect
PSA.US	Public Storage	20190626	238.05	238.235	232.38	234.12	772915	215.4689	down	up	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190626	27.14	27.47	27.14	27.35	25295	22.4649	up	up	correct
PSN.US	Parsons Corporation	20190626	36.31	37.07	35.98	37.06	862845	37.06	up	up	correct
PSO.US	Pearson plc	20190626	10.28	10.31	10.24	10.24	194789	9.5373	down	up	incorrect
PSTG.US	Pure Storage Inc	20190626	15.97	16.08	15.49	15.51	2305779	15.51	down	up	incorrect
PSTL.US	Postal Realty Trust Inc	20190626	14.77	14.84	14.5	14.52	83400	13.0122	down	up	incorrect
PSX.US	Phillips 66	20190626	91	93.51	90.53	92.76	3816179	82.659	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190626	49.47	50.11	49.185	49.24	292663	38.972	down	down	correct
PTR.US	PetroChina Company Limited	20190626	55.61	55.88	55.42	55.75	71310	47.3407	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190626	18.73	18.8436	18.62	18.66	200907	14.9985	down	down	correct
PUK.US	Prudential plc	20190626	43.03	43.06	42.78	42.91	158860	34.6376	down	down	correct
PUKPRA.US	PUKPRA	20190626	27.27	27.28	26.75	26.82	25356	23.8029	down	up	incorrect
PUMP.US	ProPetro Holding Corp	20190626	18.76	19.39	18.72	18.86	822314	18.86	up	up	correct
PVG.US	Pretium Resources Inc	20190626	9.84	10.13	9.84	10.04	2108441	10.04	up	down	incorrect
PVH.US	PVH Corp	20190626	91.81	94.51	91.54	93.56	1048071	93.3413	up	down	incorrect
PVL.US	Permianville Royalty Trust	20190626	2.75	2.7699	2.69	2.74	200125	2.2151	down	up	incorrect
PWR.US	Quanta Services Inc	20190626	38.14	38.21	37.64	37.73	1306009	37.3597	down	up	incorrect
PXD.US	Pioneer Natural Resources Company	20190626	150.26	153.04	149.62	151.24	1415442	141.1898	up	down	incorrect
PYN.US	PIMCO New York Municipal Income Fund III	20190626	9.79	9.85	9.7	9.75	14119	9.1344	down	down	correct
PYS.US	PPlus Trust Series RRD	20190626	15.0449	15.0449	15.0449	15.0449	400	12.2293
PYT.US	PPLUS Trust Series GSC	20190626	20.21	20.21	20.18	20.18	2505	18.695	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20190626	10.99	11.04	10.95	11.02	26606	10.3273	up	up	correct
PZN.US	Pzena Investment Management Inc	20190626	8.42	8.44	8.2591	8.38	21130	7.4706	down	up	incorrect
QD.US	Qudian Inc	20190626	8.14	8.26	7.33	7.38	18326043	7.38	down	down	correct
QGEN.US	QIAGEN N.V	20190626	40.17	40.35	39.9	39.98	890706	39.98	down	up	incorrect
QSR.US	Restaurant Brands International Inc	20190626	69.44	69.59	68.03	68.04	2036219	62.3338	down	down	correct
QTWO.US	Q2 Holdings Inc	20190626	74.91	76.1	74.39	74.58	317585	74.58	down	up	incorrect
QUOT.US	Quotient Technology Inc	20190626	10.45	10.61	10.45	10.52	319436	10.52	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190626	24.96	25.05	24.92	25.04	59586	21.3782	up	up	correct
R.US	Ryder System Inc	20190626	54.69	55.495	54.29	55.28	457550	49.6148	up	down	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20190626	21.75	21.8275	21.72	21.75	81443	16.0706
RACE.US	Ferrari N.V	20190626	159.7	160.28	158.76	159.5	403189	157.507	down	down	correct
RAD.US	Rite Aid Corporation	20190626	6.93	7.13	6.5	7.11	3127054	7.11	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20190626	46.01	46.87	45.87	46.24	1300331	46.24	up	down	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190626	33.8	34.23	33.43	33.48	245104	32.1253	down	down	correct
RBC.US	Regal Beloit Corporation	20190626	80.28	81.02	79.83	80.78	255074	78.2102	up	up	correct
RC.US	Ready Capital Corporation	20190626	15.13	15.2	15.07	15.1	200593	11.1981	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190626	26.55	26.5541	26.55	26.5541	638	22.9547	up	down	incorrect
RCF.US	UN	20190626	59.8	60.75	59.65	60	591697	60	up	up	correct
RCI.US	Rogers Communications Inc	20190626	52.71	52.94	52.42	52.6	289296	47.2949	down	up	incorrect
RCL.US	Royal Caribbean Group	20190626	116.69	117.19	115.53	116.55	1179827	113.9071	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190626	9.6	9.6335	9.58	9.6	30158	7.7405
RCUS.US	Arcus Biosciences Inc	20190626	9.2	9.2	7.15	7.29	402953	7.29	down	up	incorrect
RDN.US	Radian Group Inc	20190626	22.47	22.73	22.38	22.51	1787797	21.3387	up	down	incorrect
RDS.US	B	20190626	67.22	67.45	66.96	66.97	1054149	61.6825	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190626	36.63	37.13	36.42	36.87	405592	36.0034	up	up	correct
RE.US	Everest Re Group Ltd	20190626	251.62	252.38	242.51	242.93	394970	228.0226	down	down	correct
RELX.US	RELX PLC	20190626	24.66	24.69	24.48	24.53	277367	23.1328	down	down	correct
RENN.US	Renren Inc	20190626	0.933	0.9886	0.93	0.988	40625	2.964	up	down	incorrect
RES.US	RPC Inc	20190626	7.32	7.49	7.16	7.17	1373749	7.17	down	down	correct
REV.US	Revlon Inc	20190626	20.32	20.36	19.405	19.71	198112	19.71	down	down	correct
REVG.US	REV Group Inc	20190626	13.46	13.75	13.41	13.56	386225	13.1735	up	up	correct
REX.US	REX American Resources Corporation	20190626	68.4	70.26	68.25	69.24	47626	69.24	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20190626	40.4	40.43	39.5	39.69	946009	37.913	down	up	incorrect
REZI.US	Resideo Technologies Inc	20190626	20.69	20.96	20.6105	20.75	572349	20.75	up	up	correct
RF.US	Regions Financial Corporation	20190626	14.46	14.63	14.41	14.43	10209890	13.1005	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190626	13.97	13.995	13.71	13.72	78495	11.3876	down	down	correct
RFL.US	Rafael Holdings Inc	20190626	27	27.9499	25.45	26.59	59549	26.59	down	down	correct
RFP.US	Resolute Forest Products Inc	20190626	6.26	6.39	6.21	6.29	990730	5.8299	up	down	incorrect
RGA.US	Reinsurance Group of America Incorporated	20190626	152.02	152.49	149.68	149.68	457971	141.0264	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20190626	53.29	53.7	52.95	53.02	83182	46.4151	down	down	correct
RGS.US	Regis Corporation	20190626	16.2	16.49	16.17	16.2	218816	16.2
RGT.US	Royce Global Value Trust Inc	20190626	10.4	10.45	10.39	10.4104	2380	8.05	up	up	correct
RH.US	RH	20190626	111.56	112.44	109.1	109.1	718574	109.1	down	down	correct
RHI.US	Robert Half International Inc	20190626	55.59	56.24	55.59	55.86	1187499	53.0807	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190626	78.87	79.02	77.73	78.43	410253	74.0536	down	up	incorrect
RIG.US	Transocean Ltd	20190626	6.31	6.64	6.27	6.39	20290881	6.39	up	up	correct
RIO.US	Rio Tinto Group	20190626	61.56	62.14	61.47	61.7	1918557	49.1739	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190626	17.0517	17.06	16.85	17.06	19360	12.144	up	up	correct
RJF.US	Raymond James Financial Inc	20190626	80.69	81.3	80.37	80.85	856165	51.6999	up	up	correct
RL.US	Ralph Lauren Corporation	20190626	114.51	116.53	114.38	115.36	766417	110.0703	up	up	correct
RLGY.US	Realogy Holdings Corp	20190626	6.88	7.02	6.735	6.78	2266328	6.6819	down	down	correct
RLI.US	RLI Corp	20190626	87.27	88.31	84.12	84.48	224775	79.3169	down	down	correct
RLJ.US	RLJ Lodging Trust	20190626	17.42	17.555	17.31	17.41	3363949	16.3462	down	down	correct
RM.US	Regional Management Corp	20190626	24.55	25.03	24.31	24.56	55971	23.8747	up	up	correct
RMD.US	ResMed Inc	20190626	120.06	120.4	118	119.5	427114	117.0019	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190626	21.28	21.39	21.28	21.29	31129	18.4072	up	up	correct
RMPL.US	P	20190626	25.6933	25.6933	25.6933	25.6933	0	24.9699
RMT.US	Royce Micro	20190626	8.03	8.05	7.99	8.02	74007	6.6433	down	down	correct
RNG.US	RingCentral Inc	20190626	111.76	114.1	110.6	110.92	623848	110.92	down	down	correct
RNGR.US	Ranger Energy Services Inc	20190626	7.16	7.5	7.16	7.48	4184	7.48	up	down	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190626	21.65	21.6587	20.91	21	274238	17.833	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20190626	180.7	180.7	175.87	176.24	323071	172.5561	down	up	incorrect
ROG.US	Rogers Corporation	20190626	157.85	164.74	157.85	163.88	150256	163.88	up	up	correct
ROK.US	Rockwell Automation Inc	20190626	161.83	163.09	161.38	162.37	571073	154.9992	up	up	correct
ROL.US	Rollins Inc	20190626	34.78	35.435	34	35.41	10637826	23.0735	up	up	correct
ROP.US	Roper Technologies Inc	20190626	363.98	366.42	361.31	363.09	478578	358.2466	down	up	incorrect
RPM.US	RPM International Inc	20190626	59.89	60.11	59.13	59.22	503735	56.4484	down	down	correct
RPT.US	RPT Realty	20190626	12.34	12.34	11.73	11.73	1132278	10.6075	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190626	13.74	13.74	13.21	13.25	983799	11.183	down	down	correct
RRC.US	Range Resources Corporation	20190626	6.78	7.03	6.73	6.91	5274614	6.847	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20190626	2.07	2.08	1.92	1.96	2140383	1.8953	down	down	correct
RRX.US	Regal Beloit Corporation	20190626	80.28	81.02	79.83	80.78	255074	78.2102	up	down	incorrect
RS.US	Reliance Steel & Aluminum Co	20190626	90.43	92.29	89.92	92.05	280167	87.3883	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20190626	20.2	20.4	20.17	20.38	16800	15.2753	up	up	correct
RSG.US	Republic Services Inc	20190626	86.76	86.89	85.2	85.49	1181272	81.7499	down	up	incorrect
RTX.US	Raytheon Technologies Corporation	20190626	129.04	129.645	127.72	127.76	2922546	75.5034	down	down	correct
RVI.US	Retail Value Inc	20190626	6.4103	6.4291	6.3179	6.3386	577075	-19.6736	down	down	correct
RVLV.US	Revolve Group Inc	20190626	35.64	35.907	33.09	33.55	1052739	33.55	down	up	incorrect
RVT.US	Royce Value Trust Inc	20190626	13.51	13.57	13.45	13.53	168062	11.0322	up	down	incorrect
RWT.US	Redwood Trust Inc	20190626	16.21	16.22	16.1	16.14	542911	13.5322	down	down	correct
RXN.US	Rexnord Corporation	20190626	28.77	29.12	28.51	28.81	280029	28.3782	up	down	incorrect
RY.US	Royal Bank of Canada	20190626	79.19	79.44	78.8	79.11	681994	71.4963	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20190626	6.15	6.33	6.09	6.15	368217	6.15
RYB.US	RYB Education Inc	20190626	6.75	6.86	6.671	6.75	79454	6.75
RYI.US	Ryerson Holding Corporation	20190626	7.53	7.74	7.5	7.71	133855	7.6596	up	up	correct
RYN.US	Rayonier Inc	20190626	30.09	30.36	29.42	29.48	695100	26.9409	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20190626	26.92	26.96	26.86	26.92	24154	23.2637
SA.US	Seabridge Gold Inc	20190626	13.43	13.72	13.33	13.5	388082	13.5	up	down	incorrect
SAFE.US	Safehold Inc	20190626	28.53	28.6	27.93	28.33	46118	27.4489	down	down	correct
SAH.US	Sonic Automotive Inc	20190626	22.26	22.87	22.19	22.67	291154	22.0307	up	up	correct
SAIC.US	Science Applications International Corporation	20190626	85.87	86	84.74	84.79	526521	81.1446	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190626	20.17	20.38	19.35	19.52	3178292	19.52	down	down	correct
SAM.US	The Boston Beer Company Inc	20190626	362	366.75	356.02	358.27	156222	358.27	down	up	incorrect
SAN.US	Banco Santander S.A	20190626	4.54	4.57	4.51	4.54	7889194	4.3641
SAND.US	Sandstorm Gold Ltd	20190626	5.68	5.77	5.61	5.67	1377999	5.67	down	down	correct
SAP.US	SAP SE	20190626	133.95	135.05	133.81	134.03	3671647	129.9882	up	up	correct
SAR.US	Saratoga Investment Corp	20190626	23.88	24.17	23.75	23.94	53028	20.4996	up	up	correct
SAVE.US	Spirit Airlines Inc	20190626	46.94	47.39	45.92	45.95	1035191	45.95	down	down	correct
SB.US	Safe Bulkers Inc	20190626	1.46	1.51	1.46	1.51	290574	1.51	up	down	incorrect
SBER.US	Sberbank of Russia PJSC ADR	20190626	236.8	241.37	235.81	240.59	39714300	240.59	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20190626	12.57	13.065	12.53	12.74	2258773	12.74	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190626	8.93	8.95	8.91	8.93	19600	8.287
SBOW.US	SilverBow Resources Inc	20190626	13.57	13.9713	13.37	13.61	17703	13.61	up	up	correct
SBR.US	Sabine Royalty Trust	20190626	48.32	49.17	48.05	49.16	19268	40.5145	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190626	11.98	12.04	11.785	11.81	782767	11.3062	down	up	incorrect
SBSW.US	Sibanye Stillwater Limited	20190626	4.6	4.85	4.59	4.85	3750739	4.3313	up	down	incorrect
SC.US	Santander Consumer USA Holdings Inc	20190626	23.44	23.62	23.37	23.44	1093684	21.6386
SCCO.US	Southern Copper Corporation	20190626	38.76	39.05	38.355	39.02	769335	35.1035	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20190626	13.37	13.411	13.18	13.28	72783	9.9941	down	up	incorrect
SCE.US	PL	20190626	21.35	21.685	21.35	21.58	27226	20.4445	up	up	correct
SCHW.US	The Charles Schwab Corporation	20190626	39.37	39.99	39.31	39.67	8437843	38.2241	up	up	correct
SCI.US	Service Corporation International	20190626	46.12	46.16	45.29	45.29	916246	43.4789	down	down	correct
SCL.US	Stepan Company	20190626	89.36	90.26	87.27	87.72	86805	85.4305	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20190626	13.9	13.94	13.82	13.88	124584	10.7526	down	down	correct
SCS.US	Steelcase Inc	20190626	16.1	16.24	15.9	16.1	791816	14.5759
SCU.US	Sculptor Capital Management Inc	20190626	21.45	21.45	20.49	21.13	162004	17.9022	down	down	correct
SCX.US	The L.S. Starrett Company	20190626	6.65	6.73	6.6	6.73	4594	6.73	up	down	incorrect
SD.US	SandRidge Energy Inc	20190626	6.22	6.42	6.17	6.37	203702	6.37	up	up	correct
SDRL.US	Seadrill Limited	20190626	31.58	32.92	30.3	32.62	509048	32.62	up	up	correct
SE.US	Sea Limited	20190626	34	34.15	33.28	33.81	5671432	33.81	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20190626	30.26	30.66	29.96	30.03	2123067	30.03	down	up	incorrect
SEDA.US	UN	20190626	0.17	0.17	0.165	0.165	1501500	0.165	down	down	correct
SEE.US	Sealed Air Corporation	20190626	41.99	42.07	41.17	41.62	1201425	40.015	down	down	correct
SEM.US	Select Medical Holdings Corporation	20190626	15.58	15.58	15.16	15.44	361078	15.2792	down	up	incorrect
SF.US	Stifel Financial Corp	20190626	55.97	56.49	55.54	55.58	547266	36.0986	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190626	25.3	25.3	25.24	25.27	17324	23.4006	down	down	correct
SFE.US	Safeguard Scientifics Inc	20190626	12.04	12.15	11.9627	12.01	53542	11.0231	down	down	correct
SFL.US	SFL Corporation Ltd	20190626	12.32	12.395	12.27	12.32	367222	9.7827
SFUN.US	Fang Holdings Limited	20190626	0.6647	0.7	0.6224	0.6224	508876	31.12	down	down	correct
SG.US	Sweetgreen Inc.	20190626	11.76	12.84	11.76	12.2	1333	12.2	up	up	correct
SGU.US	Star Group L.P	20190626	9.95	10.05	9.91	9.97	84777	8.6987	up	up	correct
SHAK.US	Shake Shack Inc	20190626	67.32	67.35	66.4	67.11	436294	67.11	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190626	38.51	38.765	38.45	38.63	34552	35.5426	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190626	39.32	39.55	39.13	39.37	61849	34.7805	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20190626	20.06	20.27	20.01	20.2	445774	14.805	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20190626	13.3	13.375	13.19	13.19	3174988	12.491	down	down	correct
SHOP.US	Shopify Inc	20190626	289.02	295.52	281.69	289.03	2333998	289.03	up	up	correct
SHW.US	The Sherwin	20190626	461.56	462.92	454.2	454.27	437410	148.3048	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20190626	4.21	4.24	4.135	4.16	2010021	3.8976	down	down	correct
SIG.US	Signet Jewelers Limited	20190626	16.79	17.58	16.71	17.36	1547346	16.3151	up	up	correct
SII.US	Sprott Inc	20190626	2.6182	2.67	2.59	2.63	84213	24.3462	up	up	correct
SITC.US	SITE Centers Corp	20190626	13.44	13.44	12.89	12.89	1604174	11.8799	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20190626	69.22	69.47	67.6	67.8	447065	67.8	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20190626	49.13	49.4379	48.4	48.56	1759596	46.5182	down	up	incorrect
SJI.US	South Jersey Industries Inc	20190626	33.62	33.73	32.95	33	385695	29.4151	down	down	correct
SJM.US	The J. M. Smucker Company	20190626	119.3	119.71	115.76	116	1595846	107.3994	down	down	correct
SJR.US	Shaw Communications Inc	20190626	20.37	20.49	20.29	20.35	763818	18.2313	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20190626	3.57	3.8099	3.57	3.75	129824	3.1035	up	down	incorrect
SJW.US	SJW Group	20190626	61.05	61.05	59.76	59.83	86412	56.9822	down	down	correct
SKM.US	SK Telecom Co.Ltd	20190626	24.77	24.81	24.51	24.64	472606	38.4013	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190626	15.87	15.94	15.475	15.53	2529829	13.2858	down	down	correct
SKX.US	Skechers U.S.A. Inc	20190626	30.25	30.8	30.25	30.7	981866	30.7	up	up	correct
SKY.US	Skyline Champion Corporation	20190626	26.4	26.62	26.04	26.24	292876	26.24	down	down	correct
SLB.US	Schlumberger Limited	20190626	39.03	39.75	38.76	39.02	8362933	35.9851	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20190626	12.66	12.79	12.24	12.51	1226672	12.1298	down	down	correct
SLF.US	Sun Life Financial Inc	20190626	41.13	41.34	41	41.27	427428	37.4257	up	down	incorrect
SLG.US	SL Green Realty Corp	20190626	82.3818	82.5818	79.7617	79.9617	1100742	67.2332	down	down	correct
SM.US	SM Energy Company	20190626	12.21	12.72	12.1	12.56	2557983	12.3156	up	up	correct
SMAR.US	Smartsheet Inc	20190626	46.72	47.89	46.33	47.55	1645313	47.55	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190626	6.96	7	6.93	6.99	830075	6.2455	up	down	incorrect
SMG.US	The Scotts Miracle	20190626	97.88	98.0771	96.48	96.78	233666	90.5378	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20190626	13.98	14.16	13.7	13.74	35309	13.74	down	down	correct
SMLP.US	Summit Midstream Partners LP	20190626	6.92	6.981	6.83	6.89	188684	90.4243	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20190626	8.5	8.53	8.45	8.49	65621	117.4386	down	down	correct
SMP.US	Standard Motor Products Inc	20190626	45.46	46.21	44.59	44.76	99401	42.9571	down	down	correct
SNA.US	Snap	20190626	163.76	165.04	162.97	163.53	383175	153.1063	down	down	correct
SNAP.US	Snap Inc	20190626	14.75	14.93	14.64	14.71	16589881	14.71	down	down	correct
SNDR.US	Schneider National Inc	20190626	17.23	17.7	17.23	17.57	1187256	15.6455	up	down	incorrect
SNN.US	Smith & Nephew plc	20190626	43.09	43.15	42.69	42.88	344632	40.8739	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20190626	68.11	68.6	67.89	68.51	102810	56.1657	up	down	incorrect
SNV.US	Synovus Financial Corp	20190626	33.49	33.89	33.36	33.5	1509068	30.1944	up	up	correct
SNX.US	TD SYNNEX	20190626	96.78	103.59	95.25	99.38	1314213	48.8252	up	down	incorrect
SO.US	The Southern Company	20190626	55.85	55.8799	54.96	54.98	4704066	49.5287	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190626	15.25	15.77	15.2	15.42	427220	13.5871	up	down	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20190626	25.5	25.63	25.49	25.61	42876	22.6125	up	up	correct
SOL.US	ReneSola Ltd	20190626	1.27	1.4033	1.27	1.39	43747	1.39	up	up	correct
SON.US	Sonoco Products Company	20190626	64.84	65.0483	63.56	63.61	388221	58.9112	down	down	correct
SONY.US	Sony Group Corporation	20190626	52.66	52.85	52.01	52.46	1080646	51.9397	down	down	correct
SOR.US	Source Capital Inc	20190626	36.25	36.3495	36.25	36.32	5175	30.9416	up	up	correct
SOS.US	SOS Limited	20190626	0.56	0.56	0.48	0.5113	9380	5.113	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190626	9.9975	9.9989	9.9892	9.9892	2053	9.9892	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20190626	53.97	53.97	52.33	52.36	519612	49.0543	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20190626	10.4	10.4	10.36	10.4	41453	10.4
SPE.US	Special Opportunities Fund Inc	20190626	13.59	13.7199	13.59	13.69	10434	10.544	up	up	correct
SPG.US	Simon Property Group Inc	20190626	161.5	162.08	158.6287	159.27	1716891	138.378	down	down	correct
SPGI.US	S&P Global Inc	20190626	228.55	229.215	225.38	226.4	918898	221.8136	down	down	correct
SPH.US	Suburban Propane Partners L.P	20190626	24.24	24.24	23.77	23.8	210096	18.6961	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20190626	13.58	13.58	13.58	13.58	608	13.157
SPNT.US	SiriusPoint Ltd	20190626	10.17	10.22	9.92	9.96	452320	9.96	down	down	correct
SPOT.US	Spotify Technology S.A	20190626	143.79	145.95	141.52	142.1	1468250	142.1	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190626	80	81.835	79.85	81.19	1306401	80.7438	up	up	correct
SPXC.US	SPX Corporation	20190626	31.69	31.94	31.44	31.51	93238	31.51	down	up	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190626	15.7	15.7304	15.61	15.61	29921	13.638	down	down	correct
SQ.US	Square Inc	20190626	70.98	72	69.91	69.95	7911769	69.95	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190626	30.25	31.1138	30.0316	30.7067	639712	28.9024	up	up	correct
SQNS.US	Sequans Communications S.A	20190626	0.8789	0.9	0.8789	0.8874	7867	3.5496	up	up	correct
SR.US	Spire Inc	20190626	84.98	85.42	83.06	83.08	177337	75.83	down	down	correct
SRC.US	Spirit Realty Capital Inc	20190626	43.77	43.8	42.53	42.78	806355	36.5745	down	down	correct
SRE.US	Sempra	20190626	140.31	140.31	136.81	137.01	1111164	125.1664	down	down	correct
SRG.US	Seritage Growth Properties	20190626	42.89	42.89	41.945	41.95	190526	41.95	down	down	correct
SRI.US	Stoneridge Inc	20190626	30.73	31.23	30.73	31.01	209359	31.01	up	down	incorrect
SRL.US	Scully Royalty Ltd	20190626	14.51	14.8284	13.32	13.32	31429	12.3333	down	up	incorrect
SRLP.US	Sprague Resources LP	20190626	18.19	18.2195	17.72	17.72	48739	12.5755	down	down	correct
SRT.US	StarTek Inc	20190626	7.5	7.625	7.43	7.6	48057	7.6	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190626	10.11	10.26	10.1	10.17	5887	32.6525	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20190626	64.97	65.74	64.9102	65.34	126841	63.5508	up	up	correct
SSL.US	Sasol Limited	20190626	24.3	24.89	24.2606	24.81	397669	24.81	up	up	correct
SSTK.US	Shutterstock Inc	20190626	39.66	40.41	37.24	37.76	304391	36.8938	down	down	correct
ST.US	Sensata Technologies Holding plc	20190626	48.12	48.88	47.91	47.96	724847	47.96	down	up	incorrect
STAG.US	STAG Industrial Inc	20190626	30.47	30.545	29.66	29.75	799680	26.591	down	down	correct
STAR.US	PI	20190626	25.36	25.415	25.34	25.37	3274	21.0151	up	up	correct
STC.US	Stewart Information Services Corporation	20190626	40.89	41.21	39.37	39.74	149970	37.0225	down	down	correct
STE.US	STERIS plc	20190626	146.19	146.96	144.9	145.35	496240	142.164	down	down	correct
STG.US	Sunlands Technology Group	20190626	2.3	2.3	2.1936	2.28	6799	28.5	down	up	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20190626	19.8	20	19.755	19.95	44680	16.6941	up	down	incorrect
STL.US	Sterling Bancorp	20190626	20.4	20.59	20.28	20.55	2218661	19.7294	up	up	correct
STLA.US	Stellantis N.V	20190626	12.9399	13.0624	12.9399	13.0153	3006822	10.9731	up	up	correct
STM.US	STMicroelectronics N.V	20190626	17.39	17.44	17.095	17.12	2805180	16.823	down	down	correct
STN.US	Stantec Inc	20190626	24.11	24.2	23.73	23.76	10940	22.8543	down	down	correct
STNG.US	Scorpio Tankers Inc	20190626	26.8	28.24	26.73	27.83	733493	26.233	up	down	incorrect
STON.US	StoneMor Inc	20190626	1.66	1.71	1.61	1.61	18408	1.61	down	down	correct
STOR.US	STORE Capital Corporation	20190626	34.27	34.27	32.9	33.05	2197979	29.371	down	down	correct
STT.US	State Street Corporation	20190626	55.49	55.9	54.86	55.24	3465871	51.1334	down	down	correct
STWD.US	Starwood Property Trust Inc	20190626	23.18	23.19	22.82	22.83	2292200	17.9282	down	down	correct
STZ.US	Constellation Brands Inc	20190626	184.32	185.75	184.06	185.02	1183332	178.1078	up	up	correct
SU.US	Suncor Energy Inc	20190626	31.75	31.94	31.55	31.57	4025453	28.5481	down	up	incorrect
SUI.US	Sun Communities Inc	20190626	128.44	128.55	124.89	126.1	630178	119.5111	down	down	correct
SUM.US	Summit Materials Inc	20190626	16.78	17.48	16.77	17.33	753926	17.33	up	up	correct
SUN.US	Sunoco LP	20190626	31.05	31.18	30.9	30.91	229747	23.7841	down	down	correct
SUP.US	Superior Industries International Inc	20190626	3.34	3.44	3.22	3.22	406479	3.1391	down	down	correct
SUPV.US	Grupo Supervielle S.A	20190626	7.45	7.56	7.07	7.16	996935	6.9289	down	down	correct
SUZ.US	Suzano S.A	20190626	17.68	17.77	17.2	17.34	158962	8.67	down	down	correct
SWCH.US	Switch Inc	20190626	13	13.18	12.86	12.89	461359	12.5861	down	down	correct
SWI.US	SolarWinds Corporation	20190626	18.71	19	17.72	17.85	783204	17.434	down	down	correct
SWK.US	Stanley Black & Decker Inc	20190626	141.7	143.46	141.33	143.05	922507	136.9848	up	up	correct
SWM.US	Schweitzer	20190626	31.71	32.06	31.48	31.76	143762	28.1895	up	up	correct
SWN.US	Southwestern Energy Company	20190626	3.08	3.16	3.03	3.05	16303844	3.05	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190626	90.65	91.7	88.89	89.01	262278	82.2653	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190626	7.9	7.92	7.89	7.9	34617	6.8001
SXC.US	SunCoke Energy Inc	20190626	8.39	8.825	8.37	8.73	1761160	7.8391	up	up	correct
SXI.US	Standex International Corporation	20190626	70.12	71.65	69.73	70.67	56636	68.485	up	down	incorrect
SXT.US	Sensient Technologies Corporation	20190626	73.09	73.09	71.44	71.8	257946	67.6693	down	down	correct
SYF.US	Synchrony Financial	20190626	33.94	34.39	33.9347	34.23	4790948	31.9543	up	up	correct
SYK.US	Stryker Corporation	20190626	203.52	204.7	200.82	202.37	1326580	196.8949	down	down	correct
SYY.US	Sysco Corporation	20190626	71.56	71.57	70.23	70.31	1685806	65.8504	down	down	correct
SZC.US	The Cushing Renaissance Fund	20190626	13.98	14.12	13.945	13.99	74615	44.7768	up	up	correct
TAC.US	TransAlta Corporation	20190626	6.42	6.495	6.16	6.2	237488	5.9563	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190626	17.81	17.87	17.62	17.69	976700	17.2814	down	down	correct
TAL.US	TAL Education Group	20190626	36.6	37.74	36.6	37.5	2097986	37.5	up	down	incorrect
TALO.US	Talos Energy Inc	20190626	22.63	23.2	22.33	22.46	359289	22.46	down	down	correct
TAP.US	Molson Coors Beverage Company	20190626	55.23	55.4	54.66	54.96	1580075	52.3351	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190626	85.45	85.45	83.84	84.15	61811	84.15	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190626	26	26.15	25.9	26.15	134225	23.0539	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190626	26.33	26.55	26.33	26.5	102241	23.2906	up	up	correct
TBI.US	TrueBlue Inc	20190626	21.13	21.43	21.03	21.36	325824	21.36	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20190626	24.04	26.1	24.04	25.4	2662	25.4	up	up	correct
TCN.US	Tricon Capital Group Inc	20190626	7.7106	7.7106	7.7106	7.7106	0	7.0789
TCS.US	The Container Store Group Inc	20190626	7.23	7.28	7.02	7.11	169569	6.6463	down	up	incorrect
TD.US	The Toronto	20190626	58.23	58.44	58.01	58.11	720876	52.1973	down	up	incorrect
TDC.US	Teradata Corporation	20190626	34.72	35.31	34.68	34.98	826023	34.98	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190626	19.15	19.18	19.1	19.11	62867	11.907	down	down	correct
TDG.US	TransDigm Group Incorporated	20190626	483.8	485.3	475.8201	478.5	246343	427.3026	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190626	25.4212	25.4212	25.29	25.29	11523	22.4002	down	down	correct
TDOC.US	Teladoc Health Inc	20190626	61.46	61.92	59.8	60.08	751782	60.08	down	down	correct
TDS.US	Telephone and Data Systems Inc	20190626	31.51	31.63	29.72	29.76	1297610	27.454	down	down	correct
TDW.US	Tidewater Inc	20190626	22.9	23.2	22.675	23.02	206970	22.9938	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20190626	267.37	267.62	264.83	265.55	202064	265.55	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190626	18.2	18.24	17.81	17.85	54700	14.7224	down	up	incorrect
TECK.US	Teck Resources Limited	20190626	22.88	22.93	22.56	22.56	2068873	22.0225	down	down	correct
TEF.US	Telefónica S.A	20190626	8.29	8.34	8.265	8.32	1338369	6.7411	up	down	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20190626	10.23	10.3311	10.2	10.23	93881	8.2867
TEL.US	TE Connectivity Ltd	20190626	94.92	95.96	94.82	95.16	943800	91.0178	up	up	correct
TEN.US	Tenneco Inc	20190626	10.37	10.69	10.2	10.4	946959	10.4	up	down	incorrect
TEO.US	Telecom Argentina S.A	20190626	17.73	17.92	17.2588	17.41	172455	15.0653	down	up	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20190626	8.85	8.97	8.58	8.89	16043540	8.89	up	up	correct
TEX.US	Terex Corporation	20190626	31	31.11	30.51	30.75	1187210	30.0323	down	down	correct
TFC.US	Truist Financial Corporation	20190626	48.48	48.77	48.06	48.08	3797043	43.8353	down	down	correct
TFX.US	Teleflex Incorporated	20190626	336.71	336.91	326.65	326.94	329292	323.8696	down	up	incorrect
TG.US	Tredegar Corporation	20190626	15.94	16.27	15.865	16.05	73957	10.6003	up	up	correct
TGH.US	Textainer Group Holdings Limited	20190626	9.39	9.545	9.28	9.5	117353	9.4267	up	up	correct
TGI.US	Triumph Group Inc	20190626	19.44	20.39	19.39	20.24	403117	20.1287	up	up	correct
TGNA.US	TEGNA Inc	20190626	14.77	14.95	14.73	14.85	2113758	14.1376	up	up	correct
TGP.US	Teekay LNG Partners L.P	20190626	13.58	13.85	13.52	13.7	87528	11.3985	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20190626	14.71	14.72	14.1601	14.32	231014	13.8025	down	down	correct
TGT.US	Target Corporation	20190626	86.06	86.6	85.53	85.59	2978108	81.6424	down	up	incorrect
THC.US	Tenet Healthcare Corporation	20190626	20.33	20.66	19.465	20.02	1511065	20.02	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190626	128.71	129.39	125.09	125.11	288394	116.2513	down	up	incorrect
THO.US	Thor Industries Inc	20190626	57.2	58.82	57.2	58.48	1042436	55.5576	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190626	17.72	17.7592	17.5	17.66	260664	14.9476	down	up	incorrect
THR.US	Thermon Group Holdings Inc	20190626	25.39	25.55	25.2	25.44	83849	25.44	up	down	incorrect
THS.US	TreeHouse Foods Inc	20190626	53.14	53.3	52.42	52.7	531033	52.7	down	down	correct
THW.US	Tekla World Healthcare Fund	20190626	12.75	12.75	12.6	12.62	84305	10.0243	down	down	correct
TIMB.US	W	20190626	15.28	15.28	15.05	15.16	727169	14.4405	down	down	correct
TISI.US	Team Inc	20190626	14.79	15.08	14.77	15.05	136679	15.05	up	up	correct
TJX.US	The TJX Companies Inc	20190626	53.02	53.33	52.54	52.85	4954065	51.4572	down	down	correct
TK.US	Teekay Corporation	20190626	3.15	3.29	3.09	3.21	538676	3.21	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190626	5.45	5.45	5.35	5.36	200550	4.6759	down	down	correct
TKR.US	The Timken Company	20190626	50.3	50.96	50.17	50.67	346138	48.2361	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190626	28.29	28.43	28.18	28.3	146527	25.6896	up	up	correct
TLYS.US	Tilly's Inc	20190626	7.68	7.99	7.64	7.73	282955	6.0445	up	up	correct
TM.US	Toyota Motor Corporation	20190626	123.92	124.045	123.1504	123.29	96176	115.8981	down	up	incorrect
TME.US	Tencent Music Entertainment Group	20190626	14.7	14.95	14.59	14.74	5537483	14.74	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20190626	19.6	19.855	19.43	19.49	1738754	19.49	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20190626	293.35	294.07	289.89	292.23	1172258	290.5862	down	down	correct
TMST.US	TimkenSteel Corporation	20190626	7.53	7.72	7.48	7.67	271783	7.67	up	up	correct
TMX.US	Terminix Global Holdings Inc	20190626	52.8	52.8	50.08	50.6	1418605	50.6	down	down	correct
TNC.US	Tennant Company	20190626	61.75	62.26	58.6	58.91	139066	57.1132	down	down	correct
TNET.US	TriNet Group Inc	20190626	67.43	67.805	66.832	66.99	169772	66.99	down	up	incorrect
TNK.US	Teekay Tankers Ltd	20190626	1.1	1.17	1.1	1.16	84375	9.28	up	up	correct
TNL.US	Travel + Leisure Co	20190626	42.06	42.43	41.77	42.21	363777	38.4894	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190626	3.1	3.21	3.1	3.15	177324	14.705	up	up	correct
TOL.US	Toll Brothers Inc	20190626	35.69	36.006	35.29	35.76	1586332	34.6769	up	down	incorrect
TPB.US	Turning Point Brands Inc	20190626	48.31	49.65	46.67	46.69	139300	45.9221	down	down	correct
TPC.US	Tutor Perini Corporation	20190626	13.16	13.255	12.62	12.83	512634	12.3842	down	up	incorrect
TPH.US	Tri Pointe Homes Inc	20190626	11.48	11.59	11.3	11.3	1573688	11.3	down	down	correct
TPL.US	Texas Pacific Land Corporation	20190626	801	814.64	799.24	799.24	22157	761.7182	down	down	correct
TPR.US	Tapestry Inc	20190626	30.35	31.035	30.35	30.78	3473392	29.1117	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190626	14.01	14.15	13.9702	14.06	77430	10.65	up	up	correct
TPX.US	Tempur Sealy International Inc	20190626	72.25	73.39	71.8	71.92	2408856	17.8365	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190626	18.38	18.46	18.2959	18.35	15374	15.1479	down	down	correct
TR.US	Tootsie Roll Industries Inc	20190626	35.6408	35.7764	35.398	35.4175	89617	33.4385	down	down	correct
TRC.US	Tejon Ranch Co	20190626	16.62	16.74	16.27	16.27	145375	16.27	down	down	correct
TREC.US	Trecora Resources	20190626	9.21	9.4	9.21	9.31	22621	9.31	up	up	correct
TREX.US	Trex Company Inc	20190626	68.59	68.98	66.92	67.1	1051818	33.55	down	down	correct
TRGP.US	Targa Resources Corp	20190626	37.79	38.78	37.7	38.27	3692754	34.591	up	up	correct
TRI.US	Thomson Reuters Corporation	20190626	64.95	64.95	63.63	63.77	604367	60.8778	down	down	correct
TRN.US	Trinity Industries Inc	20190626	19.86	19.95	19.75	19.82	1235463	18.161	down	down	correct
TRNO.US	Terreno Realty Corporation	20190626	47.78	47.78	46.88	47.2	520591	44.6495	down	down	correct
TROX.US	Tronox Holdings plc	20190626	11.46	11.69	11.4	11.5	1448883	10.8049	up	up	correct
TRP.US	TC Energy Corporation	20190626	49.57	49.915	49.05	49.48	954338	42.7012	down	up	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20190626	1.21	1.29	1.195	1.28	3927394	12.8	up	up	correct
TRTN.US	Triton International Limited	20190626	31.65	32.1	31.6	31.89	300458	27.8822	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20190626	19.52	19.595	19.45	19.46	346764	13.5614	down	up	incorrect
TRU.US	TransUnion	20190626	71.08	71.905	70.43	71.08	605000	70.4711
TRV.US	The Travelers Companies Inc	20190626	152.9	153.17	148.62	148.7	1506216	139.9181	down	down	correct
TS.US	Tenaris S.A	20190626	26.19	26.28	26	26.1	1766567	23.8205	down	up	incorrect
TSE.US	Trinseo S.A	20190626	41.32	41.83	41.0612	41.4	270395	37.6809	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20190626	5.72	5.73	5.705	5.73	116029	5.0984	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190626	19.67	19.72	19.5	19.63	386758	14.1222	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190626	39.38	39.38	38.98	39.08	9133326	37.3799	down	down	correct
TSN.US	Tyson Foods Inc	20190626	79.45	80.15	78.77	79.52	2476697	75.0056	up	up	correct
TSQ.US	Townsquare Media Inc	20190626	5.26	5.3	5.07	5.07	39226	4.8241	down	up	incorrect
TT.US	Trane Technologies plc	20190626	125.11	125.65	123.88	124.51	1100747	92.7774	down	down	correct
TTC.US	The Toro Company	20190626	67.55	68.1	66.77	66.84	334361	64.8336	down	down	correct
TTE.US	TotalEnergies SE	20190626	56.17	56.54	56.01	56.08	1319440	47.8273	down	down	correct
TTI.US	TETRA Technologies Inc	20190626	1.57	1.65	1.57	1.63	324666	1.63	up	up	correct
TTM.US	Tata Motors Limited	20190626	11.61	11.67	11.46	11.62	847002	11.62	up	down	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190626	14.27	14.27	14.13	14.15	49893	48.7464	down	up	incorrect
TU.US	TELUS Corporation	20190626	9.205	9.205	9.1475	9.1675	815310	15.7705	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20190626	26.56	27.219	26.06	26.33	268668	26.33	down	down	correct
TUP.US	Tupperware Brands Corporation	20190626	19.16	19.71	19.05	19.63	307256	19.3	up	up	correct
TV.US	Grupo Televisa S.A.B	20190626	8.51	8.58	8.415	8.46	2606948	8.4019	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190626	25.82	25.899	25.6473	25.705	24749	24.0859	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190626	25.34	25.4581	25.3	25.31	15538	23.7198	down	up	incorrect
TWI.US	Titan International Inc	20190626	4.66	4.73	4.56	4.65	375157	4.6167	down	down	correct
TWLO.US	Twilio Inc	20190626	137.18	139.5008	133.55	134.18	3558662	134.18	down	down	correct
TWN.US	The Taiwan Fund Inc	20190626	16.8549	16.88	16.83	16.83	1786	12.751	down	up	incorrect
TWO.US	Two Harbors Investment Corp	20190626	12.74	12.79	12.68	12.68	3970997	9.8554	down	up	incorrect
TWTR.US	Twitter Inc	20190626	34.98	35.38	34.92	35.22	8744768	35.22	up	up	correct
TX.US	Ternium S.A	20190626	21.37	22.23	21.32	21.86	820272	20.3165	up	up	correct
TXT.US	Textron Inc	20190626	51.71	51.74	51.34	51.39	1195729	51.1733	down	down	correct
TY.US	Tri	20190626	26.78	26.9496	26.76	26.88	35098	24.4755	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190626	22.15	22.419	22.12	22.17	144592	78.074	up	down	incorrect
TYL.US	Tyler Technologies Inc	20190626	214.38	215.85	210.8	211.54	191292	211.54	down	down	correct
UA.US	Under Armour Inc	20190626	21.9	22.37	21.77	22.07	1805309	22.07	up	up	correct
UAA.US	Under Armour Inc	20190626	25.01	25.5	24.8	25.07	3632679	25.07	up	up	correct
UAN.US	CVR Partners LP	20190626	3.67	3.82	3.67	3.75	99068	33.0708	up	down	incorrect
UBA.US	Urstadt Biddle Properties Inc	20190626	21.19	21.19	20.76	20.82	93391	18.4424	down	down	correct
UBER.US	Uber Technologies Inc	20190626	43.25	43.4	42.36	42.5	8109056	42.5	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20190626	16.8	16.85	16.65	16.75	1873	14.7495	down	down	correct
UBS.US	UBS Group AG	20190626	11.65	11.71	11.615	11.68	1638417	10.7262	up	up	correct
UDR.US	UDR Inc	20190626	45.02	45.04	43.94	44.15	1604226	40.5973	down	down	correct
UE.US	Urban Edge Properties	20190626	17.3	17.33	16.87	17.01	907231	15.2946	down	up	incorrect
UFI.US	Unifi Inc	20190626	16.96	17.94	16.96	17.79	82722	17.79	up	up	correct
UFS.US	Domtar Corporation	20190626	43.29	43.96	43.25	43.35	422335	40.979	up	up	correct
UGI.US	UGI Corporation	20190626	53.91	53.95	52.39	52.4	1239391	48.0867	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190626	120.06	121.56	118.67	120.11	165077	120.11	up	up	correct
UGP.US	Ultrapar Participações S.A	20190626	5.44	5.45	5.33	5.39	540021	5.0723	down	down	correct
UHS.US	Universal Health Services Inc	20190626	128.87	129.54	126.1	127.07	515771	125.7981	down	down	correct
UHT.US	Universal Health Realty Income Trust	20190626	85.59	85.77	81.675	81.82	98659	74.6173	down	down	correct
UI.US	Ubiquiti Inc	20190626	129.04	130.85	128.19	128.495	204417	126.1605	down	down	correct
UIS.US	Unisys Corporation	20190626	10.06	10.1278	9.44	9.46	639819	9.46	down	down	correct
UL.US	Unilever PLC	20190626	62.21	62.29	61.75	61.76	672620	56.8051	down	down	correct
UMC.US	United Microelectronics Corporation	20190626	2.15	2.19	2.15	2.19	437498	1.9369	up	up	correct
UMH.US	UMH Properties Inc	20190626	12.63	12.63	12.24	12.24	193541	10.9008	down	down	correct
UNF.US	UniFirst Corporation	20190626	178.86	182.41	174.49	178.11	353644	176.0069	down	up	incorrect
UNFI.US	United Natural Foods Inc	20190626	8.54	8.55	8.15	8.18	2045335	8.18	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20190626	248	248.08	243.13	243.47	3852920	234.1978	down	up	incorrect
UNM.US	Unum Group	20190626	32.62	33.03	32.43	32.49	1414192	28.6666	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20190626	25.85	25.9235	25.82	25.89	25264	22.3542	up	up	correct
UNP.US	Union Pacific Corporation	20190626	166.75	167.22	165.51	165.83	2423072	157.4643	down	down	correct
UNVR.US	Univar Solutions Inc	20190626	21.07	21.29	21.05	21.19	973977	21.19	up	up	correct
UPS.US	United Parcel Service Inc	20190626	97.61	100.38	97.14	99.97	4623977	93.1821	up	down	incorrect
URI.US	United Rentals Inc	20190626	129.86	131.95	129.4	130.57	1144281	130.57	up	up	correct
USA.US	Liberty All	20190626	6.29	6.35	6.29	6.32	538850	4.9186	up	up	correct
USAC.US	USA Compression Partners LP	20190626	17.74	17.92	17.57	17.57	89544	12.5316	down	down	correct
USB.US	U.S. Bancorp	20190626	52.21	52.51	51.875	51.98	5012772	47.5673	down	down	correct
USDP.US	USD Partners LP	20190626	11	11.19	10.96	11.19	73590	8.3925	up	up	correct
USFD.US	US Foods Holding Corp	20190626	35.76	35.88	35.32	35.62	1728500	35.62	down	down	correct
USM.US	United States Cellular Corporation	20190626	47	47.21	43.5	43.6	404167	43.6	down	down	correct
USNA.US	USANA Health Sciences Inc	20190626	77.83	78.86	76.34	77.36	586926	77.36	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190626	119.85	120	116.92	118.39	98063	115.8748	down	up	incorrect
USX.US	U.S. Xpress Enterprises Inc	20190626	4.98	5.17	4.89	4.97	222746	4.97	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190626	25.67	25.75	25.25	25.45	255204	21.2002	down	down	correct
UTI.US	Universal Technical Institute Inc	20190626	3.29	3.45	3.11	3.11	82798	3.11	down	down	correct
UTL.US	Unitil Corporation	20190626	61.09	61.4	60.03	60.05	76656	55.5099	down	up	incorrect
UVE.US	Universal Insurance Holdings Inc	20190626	28.02	28.29	27.35	27.36	142842	25.1208	down	down	correct
UVV.US	Universal Corporation	20190626	60.89	60.89	59.18	59.67	141700	51.3919	down	down	correct
V.US	Visa Inc	20190626	171.39	172.39	170.8176	171.06	7129946	168.4507	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190626	93.07	93.93	92.79	93.04	258699	91.1496	down	down	correct
VALE.US	Vale S.A.	20190626	13.45	13.51	13.3	13.44	11992030	10.6578	down	down	correct
VAPO.US	Vapotherm Inc	20190626	21.25	21.91	20.43	21.05	27619	21.05	down	down	correct
VATE.US	Innovate Corp	20190626	2.43	2.5	2.37	2.49	254614	2.49	up	up	correct
VBF.US	Invesco Bond Fund	20190626	18.91	19.12	18.9	18.95	46918	16.2834	up	down	incorrect
VCIF.US	Vertical Capital Income Fund	20190626	9.12	9.18	9.045	9.08	116788	7.5807	down	down	correct
VCRA.US	Vocera Communications Inc	20190626	31.12	31.34	29.72	30.65	358234	30.65	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20190626	12.88	12.96	12.85	12.96	48088	11.6387	up	down	incorrect
VEC.US	Vectrus Inc	20190626	38.85	39.25	38.24	38.83	90774	38.83	down	down	correct
VEDL.US	Vedanta Limited	20190626	10.33	10.45	10.32	10.39	533296	8.5931	up	up	correct
VEEV.US	Veeva Systems Inc	20190626	159.32	161	155.52	155.52	2374354	155.52	down	up	incorrect
VER.US	VEREIT Inc	20190626	9.25	9.25	8.9	8.94	18654424	38.9391	down	down	correct
VET.US	Vermilion Energy Inc	20190626	21.94	22.35	21.866	22.31	291451	19.5753	up	down	incorrect
VFC.US	V.F. Corporation	20190626	85.66	86.29	85.42	85.7	1359970	80.5208	up	down	incorrect
VGI.US	Virtus Global Multi	20190626	12.57	12.63	12.5	12.5	18893	9.9885	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190626	12.56	12.58	12.53	12.57	87732	11.1434	up	down	incorrect
VGR.US	Vector Group Ltd	20190626	9.2857	9.3333	9.0476	9.0952	1019828	7.5564	down	down	correct
VHC.US	VirnetX Holding Corp	20190626	5.94	6.09	5.88	5.96	182990	5.1122	up	up	correct
VHI.US	Valhi Inc	20190626	2.63	2.83	2.63	2.75	198647	30.8773	up	up	correct
VICI.US	VICI Properties Inc	20190626	21.95	22.17	21.58	21.58	36192708	18.6545	down	down	correct
VIIX.US	VelocityShares VIX Short	20190626	11.24	11.38	11.2	11.34	11267	56.7	up	up	correct
VIPS.US	Vipshop Holdings Limited	20190626	8.03	8.365	7.98	8.31	6027295	8.31	up	up	correct
VIV.US	Telefônica Brasil S.A	20190626	12.95	12.98	12.8	12.95	895601	10.6454
VKQ.US	Invesco Municipal Trust	20190626	12.26	12.26	12.22	12.24	168700	10.8538	down	down	correct
VLO.US	Valero Energy Corporation	20190626	82.13	85.72	82.1	84.93	5154184	74.0269	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190626	9.97	9.99	9.68	9.73	222577	9.73	down	down	correct
VLT.US	Invesco High Income Trust II	20190626	14.49	14.51	14.4519	14.49	6736	11.6966
VMC.US	Vulcan Materials Company	20190626	134.41	135.15	133.2	134.3	732124	131.1857	down	down	correct
VMI.US	Valmont Industries Inc	20190626	119.51	121.845	119.22	121.49	235811	117.6145	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20190626	12.19	12.21	12.16	12.21	209871	10.8279	up	up	correct
VNCE.US	Vince Holding Corp	20190626	13.19	13.85	13.085	13.79	21737	13.79	up	up	correct
VNE.US	Veoneer Inc	20190626	17.54	17.79	17.22	17.37	407372	17.37	down	down	correct
VNO.US	Vornado Realty Trust	20190626	64.56	64.56	62.865	63.12	2196121	53.8883	down	up	incorrect
VNTR.US	Venator Materials PLC	20190626	5.12	5.295	5.12	5.2	815629	5.2	up	up	correct
VOC.US	VOC Energy Trust	20190626	4.86	4.976	4.84	4.91	30704	3.7136	up	up	correct
VOYA.US	Voya Financial Inc	20190626	53.31	53.92	52.82	53.51	981505	52.2082	up	down	incorrect
VPG.US	Vishay Precision Group Inc	20190626	38.01	38.49	37.79	37.91	37050	37.91	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190626	12.7	12.7007	12.68	12.6843	26552	11.2968	down	down	correct
VRS.US	Verso Corporation	20190626	18.46	18.89	18.38	18.79	174107	14.191	up	down	incorrect
VRT.US	Vertiv Holdings Co	20190626	10.14	10.16	10.14	10.14	301500	10.1307
VRTV.US	Veritiv Corporation	20190626	18.34	18.44	18.1	18.24	79875	18.24	down	down	correct
VSH.US	Vishay Intertechnology Inc	20190626	15.86	16.19	15.804	15.82	865611	15.0468	down	down	correct
VST.US	Vistra Corp	20190626	23.33	23.47	22.2	22.26	9892099	20.7137	down	down	correct
VSTO.US	Vista Outdoor Inc	20190626	8.22	8.43	8.2	8.41	397484	8.41	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190626	11.16	11.16	11.1	11.12	236228	9.1149	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190626	13.7	13.74	13.64	13.68	39330	12.2757	down	up	incorrect
VTOL.US	Bristow Group Inc	20190626	8.27	8.54	8.27	8.42	43298	25.26	up	up	correct
VTR.US	Ventas Inc	20190626	69.3	69.45	67.635	68.43	2897330	60.6739	down	down	correct
VVI.US	Viad Corp	20190626	65.88	65.98	64.95	65.1	58646	64.6948	down	down	correct
VVR.US	Invesco Senior Income Trust	20190626	4.31	4.32	4.29	4.32	465537	3.6192	up	up	correct
VVV.US	Valvoline Inc	20190626	18.98	19.15	18.93	19.1	1265561	18.2567	up	up	correct
VZ.US	Verizon Communications Inc	20190626	58.17	58.22	56.92	56.99	15042123	51.1602	down	down	correct
W.US	Wayfair Inc	20190626	145.42	148.68	144.51	145.81	1125139	145.81	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190626	68.68	68.75	68.01	68.62	873143	67.5412	down	down	correct
WAL.US	Western Alliance Bancorporation	20190626	43.56	43.84	43.18	43.67	501642	41.6676	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190626	25.86	25.95	25.85	25.95	6286	22.607	up	down	incorrect
WAT.US	Waters Corporation	20190626	211.33	211.58	208.225	211.05	527727	211.05	down	up	incorrect
WBK.US	Westpac Banking Corporation	20190626	19.7	19.71	19.6	19.62	175548	17.8286	down	down	correct
WBS.US	Webster Financial Corporation	20190626	45.65	46.17	45.48	45.59	1020117	41.3262	down	up	incorrect
WBT.US	Welbilt Inc	20190626	16.05	16.125	15.635	15.97	1985844	15.97	down	down	correct
WCC.US	WESCO International Inc	20190626	50.35	50.58	49.67	49.98	469941	49.98	down	down	correct
WCN.US	Waste Connections Inc	20190626	94.72	94.72	93.15	93.42	700719	91.6967	down	up	incorrect
WD.US	Walker & Dunlop Inc	20190626	51.65	52.27	51.13	51.75	86099	49.045	up	down	incorrect
WEA.US	Western Asset Premier Bond Fund	20190626	13.78	13.87	13.57	13.59	78882	11.7687	down	down	correct
WEC.US	WEC Energy Group Inc	20190626	84.86	84.89	83.27	83.33	3159229	77.7147	down	down	correct
WEI.US	Weidai Ltd	20190626	9.27	9.27	9.09	9.09	400	9.09	down	down	correct
WELL.US	Welltower Inc	20190626	82.98	83	80.53	81.07	2843918	73.4315	down	down	correct
WES.US	Western Midstream Partners LP	20190626	30.29	30.575	30.01	30.42	959770	23.5208	up	up	correct
WEX.US	WEX Inc	20190626	200.16	202.73	198.54	200.03	324215	200.03	down	down	correct
WF.US	Woori Financial Group Inc	20190626	36.97	37.03	36.49	36.49	26648	32.9195	down	down	correct
WFC.US	Wells Fargo & Company	20190626	46.21	46.275	45.78	45.8	17106752	42.5472	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20190626	44.79	44.79	44.79	44.79	400	43.5981
WGO.US	Winnebago Industries Inc	20190626	37.42	37.895	37.34	37.79	357844	37.0239	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190626	55.43	56.133	55.24	55.6	650900	53.6927	up	up	correct
WHD.US	Cactus Inc	20190626	30.76	31.8	30.71	31.49	424524	30.6654	up	up	correct
WHG.US	Westwood Holdings Group Inc	20190626	31.48	32.54	31.48	32.23	77627	26.6852	up	down	incorrect
WHR.US	Whirlpool Corporation	20190626	137.97	141.25	137.9082	139.74	805288	129.641	up	up	correct
WIA.US	Western Asset Inflation	20190626	11.48	11.51	11.48	11.51	43625	9.4153	up	down	incorrect
WIT.US	Wipro Limited	20190626	4.36	4.38	4.34	4.35	969196	4.3249	down	up	incorrect
WIW.US	Western Asset Inflation	20190626	11.16	11.18	11.1301	11.17	53467	9.8629	up	up	correct
WK.US	Workiva Inc	20190626	56	56.55	55.07	55.5	300788	55.5	down	down	correct
WLK.US	Westlake Chemical Corporation	20190626	66.54	68.25	66.273	67.51	880268	64.8848	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20190626	24.47	24.5	24.28	24.45	48926	19.86	down	down	correct
WM.US	Waste Management Inc	20190626	116.09	116.45	114.31	114.59	1949812	109.6727	down	down	correct
WMB.US	The Williams Companies Inc	20190626	27.22	27.8301	27.11	27.5	8269264	23.0224	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190626	10.02	10.12	10.02	10.06	418510	8.2814	up	up	correct
WMK.US	Weis Markets Inc	20190626	36.09	36.37	35.695	35.93	75352	33.6622	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20190626	32	32.19	31.82	31.99	216421	31.4871	down	down	correct
WMT.US	Walmart Inc	20190626	110.85	111.075	110.1	110.16	4161701	105.6588	down	down	correct
WNC.US	Wabash National Corporation	20190626	15.71	16.01	15.63	15.95	479231	15.0034	up	up	correct
WNS.US	WNS (Holdings) Limited	20190626	58.77	59.33	58.04	58.88	212853	58.88	up	down	incorrect
WOLF.US	Wolfspeed Inc	20190626	56.01	57.39	55.58	57.27	1706635	57.27	up	up	correct
WOR.US	Worthington Industries Inc	20190626	37.59	38.295	37.59	38.07	439463	35.9003	up	up	correct
WOW.US	WideOpenWest Inc	20190626	7.05	7.08	6.88	7	273578	7	down	down	correct
WPC.US	W. P. Carey Inc	20190626	84.24	84.35	81.14	81.3	1305563	70.3949	down	up	incorrect
WPM.US	Wheaton Precious Metals Corp	20190626	23.96	24.485	23.92	24.24	2796025	23.5111	up	up	correct
WPP.US	WPP plc	20190626	61.83	62.37	61.72	62.16	158951	54.9906	up	up	correct
WRB.US	W. R. Berkley Corporation	20190626	66.81	66.89	65.06	65.06	974590	62.0079	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20190626	26.97	27.005	26.3	26.35	508476	23.5475	down	up	incorrect
WRI.US	Weingarten Realty Investors	20190626	27.68	27.68	26.95	26.97	1304615	23.7919	down	down	correct
WRK.US	WestRock Company	20190626	35	35.18	34.63	34.74	1853174	32.2643	down	down	correct
WSM.US	Williams	20190626	62.85	63.43	62.34	62.98	1175734	59.5937	up	up	correct
WSO.US	Watsco Inc	20190626	161.47	161.57	158.42	161.04	246388	147.8664	down	down	correct
WSR.US	Whitestone REIT	20190626	12.55	12.64	12.3	12.32	283177	10.4775	down	down	correct
WST.US	West Pharmaceutical Services Inc	20190626	122.83	123.07	120.11	121.72	263948	120.8116	down	down	correct
WTI.US	W&T Offshore Inc	20190626	4.65	4.8101	4.59	4.7	2191643	4.7	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20190626	1042.3	1046.76	1026	1026.5	18891	1024.3778	down	down	correct
WTRG.US	Essential Utilities Inc	20190626	41.35	41.39	40.415	40.45	1153188	38.3203	down	down	correct
WTRU.US	Aqua America Inc	20190626	57.04	57.12	56.31	56.4	231800	49.5701	down	up	incorrect
WTS.US	Watts Water Technologies Inc	20190626	91.57	92.78	90.89	92.2	179716	90.2803	up	up	correct
WTTR.US	Select Energy Services Inc	20190626	11.95	12.36	11.8	12.18	353466	12.18	up	up	correct
WU.US	The Western Union Company	20190626	20	20.05	19.6	19.6	6497338	17.7536	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20190626	72.31	72.94	71.09	71.11	550102	69.4416	down	down	correct
WWW.US	Wolverine World Wide Inc	20190626	26.96	27.42	26.82	27.25	581135	26.2705	up	up	correct
WY.US	Weyerhaeuser Company	20190626	25.61	25.74	25.27	25.45	6478547	23.6238	down	down	correct
X.US	United States Steel Corporation	20190626	15.18	15.3	14.72	15.25	11212330	15.0078	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190626	9.01	9.23	9.01	9.1397	46756	6.9495	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20190626	20.77	20.86	20.48	20.49	754356	19.1831	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190626	4.18	4.26	4.18	4.2	58225	3.7329	up	up	correct
XOM.US	Exxon Mobil Corporation	20190626	76.68	77.13	76.47	76.6	11365480	65.2185	down	down	correct
XPO.US	XPO Logistics Inc	20190626	52.3456	53.8549	51.6659	53.5051	1328985	31.1438	up	up	correct
XPRO.US	Frank’s International NV	20190626	32.1	32.52	31.62	31.8	142967	31.8	down	up	incorrect
XYF.US	X Financial	20190626	3.74	3.835	3.73	3.74	22258	11.22
XYL.US	Xylem Inc	20190626	81.61	81.995	80.92	81.32	536504	79.0186	down	down	correct
Y.US	Alleghany Corporation	20190626	682.34	682.34	669.265	670.19	126273	655.9069	down	up	incorrect
YELP.US	Yelp Inc	20190626	33	33.44	32.87	33.04	797786	33.04	up	down	incorrect
YETI.US	YETI Holdings Inc	20190626	27.61	27.9	26.5942	27.62	963621	27.62	up	up	correct
YEXT.US	Yext Inc	20190626	19.37	19.75	18.97	18.97	506465	18.97	down	down	correct
YPF.US	YPF Sociedad Anónima	20190626	18.2	18.585	18.12	18.19	1646795	18.0499	down	down	correct
YRD.US	Yiren Digital Ltd	20190626	13.71	13.75	13.07	13.11	105559	13.11	down	down	correct
YUM.US	Yum! Brands Inc	20190626	110.37	110.49	109.51	110.12	1513163	105.4231	down	down	correct
YUMC.US	Yum China Holdings Inc	20190626	46.3	46.58	45.85	46.33	2379400	45.4814	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190626	116.93	116.9995	114.21	114.57	1609728	112.3181	down	down	correct
ZEN.US	Zendesk Inc	20190626	88.44	89.0899	85.85	86.33	1423297	86.33	down	down	correct
ZEPP.US	Zepp Health Corporation	20190626	9.82	10.03	9.44	9.65	275030	9.65	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20190626	33.92	33.92	33.56	33.59	21981	33.2861	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20190626	19	19.18	18.88	18.95	1122474	18.5886	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20190626	11.56	11.56	11.5	11.53	61378	9.1401	down	up	incorrect
ZTS.US	Zoetis Inc	20190626	113.97	114.405	111.67	113.05	1743138	111.4859	down	up	incorrect
ZUO.US	Zuora Inc	20190626	15	15.39	14.6	14.74	1205658	14.74	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20190626	28.77	29.12	28.51	28.81	280000	28.3557	up	up	correct
ZYME.US	Zymeworks Inc	20190626	22.42	22.79	21.73	22.49	387590	22.49	up	up	correct