CollectAI

close-nyse_stocks

2019/06/27

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190627	72.55	73.28	72.2	73.19	1480248	71.8421	up	up	correct
AA.US	Alcoa Corporation	20190627	23.28	23.39	22.915	23.13	2625345	23.0796	down	down	correct
AAIC.US	PC	20190627	21.5743	21.5743	21.52	21.56	3286	16.6466	down	down	correct
AAP.US	Advance Auto Parts Inc	20190627	150.09	153.03	149.17	151.71	1028901	148.1034	up	up	correct
AAT.US	American Assets Trust Inc	20190627	45.73	46.365	45.73	46.25	605103	42.9006	up	up	correct
AB.US	AllianceBernstein Holding L.P	20190627	29.13	29.15	28.76	29.08	109435	23.4397	down	down	correct
ABB.US	ABB Ltd	20190627	19.93	19.97	19.85	19.96	1336793	18.5831	up	up	correct
ABBV.US	AbbVie Inc	20190627	68.16	70.6	68.1	70	22129150	61.4457	up	up	correct
ABC.US	AmerisourceBergen Corporation	20190627	84.39	86.53	83.9	85.63	1137530	82.0953	up	up	correct
ABEV.US	Ambev S.A	20190627	4.66	4.71	4.6	4.71	26697869	4.2836	up	down	incorrect
ABG.US	Asbury Automotive Group Inc	20190627	82.66	84	82.33	83.94	138815	83.94	up	up	correct
ABM.US	ABM Industries Incorporated	20190627	39.11	39.68	38.91	39.64	302277	37.7371	up	up	correct
ABT.US	Abbott Laboratories	20190627	83.39	83.975	83.07	83.69	4111620	80.5114	up	up	correct
AC.US	Associated Capital Group Inc	20190627	34.75	35.695	34.15	35.22	16552	34.5874	up	up	correct
ACA.US	Arcosa Inc	20190627	36.48	37.85	36.48	36.98	472427	36.5763	up	up	correct
ACC.US	American Campus Communities Inc	20190627	45.43	46.11	45.38	45.98	695640	41.177	up	up	correct
ACCO.US	ACCO Brands Corporation	20190627	7.41	7.69	7.41	7.69	599839	7.0584	up	up	correct
ACEL.US	WS	20190627	10.4	10.4184	10.37	10.39	220269	8.9797	down	up	incorrect
ACH.US	Aluminum Corporation of China Limited	20190627	8.93	8.93	8.81	8.81	22641	8.81	down	down	correct
ACM.US	AECOM	20190627	36.94	37.46	36.87	37.42	740734	37.42	up	up	correct
ACN.US	Accenture plc	20190627	178.8	183.11	177.99	183	3434646	177.1485	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190627	14.77	14.77	14.52	14.67	179530	11.4407	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190627	23.01	23.28	22.95	23.28	39538	16.1241	up	up	correct
ADM.US	Archer	20190627	40.44	40.7	40.275	40.57	3532603	37.6483	up	up	correct
ADNT.US	Adient plc	20190627	23.11	23.92	23.1	23.85	1788300	23.85	up	up	correct
ADT.US	ADT Inc	20190627	5.97	6.06	5.97	6	1281997	5.2929	up	down	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20190627	15.34	15.43	15.34	15.4	91066	11.4917	up	up	correct
AEE.US	Ameren Corporation	20190627	74.83	75.27	74.36	74.65	926412	69.9397	down	down	correct
AEG.US	Aegon N.V	20190627	4.98	4.98	4.91	4.92	1155269	4.4331	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20190627	50.96	51.02	49.97	50.84	2066500	48.6557	down	down	correct
AENZ.US	Aenza S.A.A	20190627	3.26	3.3	3.15	3.25	44285	3.25	down	down	correct
AEO.US	American Eagle Outfitters Inc	20190627	17.07	17.11	16.58	17	5288372	15.6985	down	down	correct
AER.US	AerCap Holdings N.V	20190627	51.21	51.49	50.84	50.93	715910	50.93	down	down	correct
AES.US	The AES Corporation	20190627	16.3	16.54	16.28	16.54	4797029	15.3602	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190627	13.44	13.48	13.39	13.47	48008	12.546	up	up	correct
AFG.US	American Financial Group Inc	20190627	101.36	102.13	101.25	102.12	341772	76.8034	up	up	correct
AFGB.US	American Financial Group Inc	20190627	26.26	26.34	26.208	26.34	32264	23.6326	up	up	correct
AFI.US	Armstrong Flooring Inc	20190627	9.74	9.77	9.43	9.51	351573	9.51	down	down	correct
AFL.US	Aflac Incorporated	20190627	54.36	54.93	54.36	54.55	2979257	51.2732	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190627	14.87	14.95	14.87	14.92	93776	12.4663	up	up	correct
AG.US	First Majestic Silver Corp	20190627	7.7	7.8	7.61	7.77	3484268	7.7613	up	up	correct
AGCO.US	AGCO Corporation	20190627	77.75	78.0842	77.0375	77.85	498360	74.3927	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190627	9.6	9.66	9.56	9.62	48148	7.9941	up	up	correct
AGI.US	Alamos Gold Inc	20190627	6.07	6.07	5.94	6.02	2852391	5.8682	down	down	correct
AGO.US	Assured Guaranty Ltd	20190627	41.66	41.83	41.34	41.77	417495	39.5864	up	up	correct
AGR.US	Avangrid Inc	20190627	50.51	50.74	50.2	50.28	273618	45.9849	down	down	correct
AGRO.US	Adecoagro S.A	20190627	6.9	6.97	6.85	6.9	387113	6.9
AGS.US	PlayAGS Inc	20190627	18.68	19.24	18.68	19.14	166608	19.14	up	up	correct
AGX.US	Argan Inc	20190627	38.41	39.1	38.41	39.09	68208	35.3485	up	up	correct
AHH.US	PA	20190627	26.21	26.398	26.1	26.2	4908	22.4085	down	down	correct
AHT.US	PI	20190627	21.86	22.0228	21.8	21.84	40203	19.663	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190627	24.4501	24.5	24.45	24.5	3200	20.5835	up	down	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20190627	14.8	14.8	14.74	14.78	24616	12.2636	down	up	incorrect
AIG.US	PA	20190627	26.12	26.14	26.05	26.11	67767	22.825	down	down	correct
AIN.US	Albany International Corp	20190627	80.96	80.96	79.77	80.68	254500	78.3366	down	down	correct
AIR.US	AAR Corp	20190627	35.11	36.23	35.1	36.23	282535	35.9017	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190627	59.29	60.91	59.29	60.78	211969	58.0803	up	up	correct
AIV.US	Apartment Investment and Management Company	20190627	5.3642	5.4298	5.3308	5.3502	664177	4.8737	down	down	correct
AIZ.US	Assurant Inc	20190627	102.89	104.54	102.84	104.36	856309	99.8898	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20190627	84.6	86.09	84.455	85.94	657850	82.5803	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190627	42.76	43.22	42.35	43.18	526399	38.9098	up	down	incorrect
AJX.US	Great Ajax Corp	20190627	13.37	13.45	13.25	13.45	34417	11.0966	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190627	25.9668	26.0897	25.74	25.88	5312	21.4921	down	down	correct
AKO.US	B	20190627	22	22.01	21.55	21.74	1294	19.2221	down	down	correct
AKR.US	Acadia Realty Trust	20190627	26.86	27.29	26.86	27.28	335015	25.5764	up	up	correct
AL.US	PA	20190627	26.41	26.5	26.2495	26.28	34674	22.6148	down	down	correct
ALB.US	Albemarle Corporation	20190627	69.61	70.97	69.44	69.52	778875	67.0757	down	down	correct
ALC.US	Alcon AG	20190627	59.7	60.37	59.67	60.24	1344543	60.0654	up	up	correct
ALE.US	ALLETE Inc	20190627	82.34	82.67	81.49	82.12	655611	74.8531	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20190627	22.25	23.3	22.25	23.26	493914	21.7151	up	up	correct
ALG.US	Alamo Group Inc	20190627	97.73	99.53	96.76	99.36	78734	98.2873	up	up	correct
ALIN.US	PE	20190627	17.42	17.78	17.2056	17.4593	11207	13.9749	up	down	incorrect
ALK.US	Alaska Air Group Inc	20190627	62.15	63.49	62.15	63.11	862642	62.08	up	down	incorrect
ALL.US	The Allstate Corporation	20190627	99.95	100.35	99.58	100.14	1074875	94.5871	up	up	correct
ALLE.US	Allegion plc	20190627	107.83	108.85	107.37	108.77	369469	105.7643	up	up	correct
ALLY.US	PA	20190627	26.28	26.32	26.22	26.25	120808	26.25	down	down	correct
ALN.US	American Lorain Corporation	20190627	0.085	0.085	0.08	0.085	76000	0.085
ALP.US	PQ	20190627	25.47	25.47	25.19	25.19	11751	22.3986	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20190627	45.89	46.13	45.54	45.89	472300	43.8957
ALV.US	Autoliv Inc	20190627	69.54	70.65	69.215	70.5	520959	67.1304	up	up	correct
ALX.US	Alexander's Inc	20190627	368.1117	369.32	364.4	369.32	17127	315.4457	up	up	correct
AM.US	Antero Midstream Corporation	20190627	11.15	11.47	11.1	11.3	3787435	7.5462	up	up	correct
AMBC.US	Ambac Financial Group Inc	20190627	16.5	16.88	16.5	16.79	182070	16.79	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190627	9.45	9.54	9.35	9.49	2029499	9.0551	up	up	correct
AMCR.US	Amcor plc	20190627	11.57	11.6	11.47	11.49	5419300	10.323	down	down	correct
AME.US	AMETEK Inc	20190627	88.13	89.19	87.82	88.26	671661	86.7931	up	up	correct
AMG.US	Affiliated Managers Group Inc	20190627	90.25	91.71	90.12	91.41	370581	90.3053	up	up	correct
AMH.US	PH	20190627	26.12	26.2067	25.89	26.01	12411	22.4931	down	down	correct
AMN.US	AMN Healthcare Services Inc	20190627	52.83	53.69	52.83	53.63	197165	53.63	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190627	14.7	14.7	14.65	14.65	557	13.5885	down	down	correct
AMP.US	Ameriprise Financial Inc	20190627	145.33	145.85	143.84	144.03	1208966	136.0177	down	down	correct
AMPY.US	Amplify Energy Corp	20190627	5.89	6.01	5.65	5.74	190677	5.74	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20190627	50.61	51.11	50.1	50.47	206569	50.47	down	down	correct
AMRC.US	Ameresco Inc	20190627	14.36	14.66	14.31	14.56	393068	14.56	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190627	6.88	7.275	6.88	7.09	754696	7.09	up	up	correct
AMT.US	American Tower Corporation (REIT)	20190627	206.93	208.2	205.55	205.85	2044747	196.3537	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20190627	15.08	15.12	14.63	14.65	2368054	13.5972	down	down	correct
AN.US	AutoNation Inc	20190627	40.99	42.16	40.74	42.03	346184	42.03	up	up	correct
ANET.US	Arista Networks Inc	20190627	256.79	262.58	256.64	257.99	4599500	64.4975	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190627	15.95	15.95	15.61	15.85	1715295	15.2271	down	down	correct
ANH.US	PC	20190627	25.34	25.38	25.1484	25.2	11135	22.0268	down	down	correct
ANTM.US	Anthem Inc	20190627	279.49	284.25	278.8146	282.42	1116626	273.6713	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190627	8.25	8.3	8.2488	8.26	196910	6.8277	up	up	correct
AON.US	Aon plc	20190627	190.2	192.76	189.43	192.57	490732	188.4535	up	up	correct
AOS.US	A. O. Smith Corporation	20190627	46.33	46.68	45.95	46.08	1309654	43.9461	down	down	correct
AP.US	Ampco	20190627	3.9	4.08	3.9	3.95	24501	3.95	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20190627	26.51	27.88	26.51	27.84	452794	22.3246	up	down	incorrect
APD.US	Air Products and Chemicals Inc	20190627	224.37	225.1	222.9323	223.5	738733	211.8798	down	up	incorrect
APH.US	Amphenol Corporation	20190627	95.89	96.16	95.22	95.65	1790522	46.683	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20190627	15.45	15.78	15.45	15.73	1616471	14.8172	up	down	incorrect
APO.US	PB	20190627	25.7	25.86	25.7	25.83	18302	22.2623	up	down	incorrect
APRN.US	Blue Apron Holdings Inc	20190627	6.33	7.14	6.1	7.03	912117	7.03	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20190627	14.47	14.69	14.39	14.61	336692	11.9626	up	down	incorrect
AQN.US	Algonquin Power & Utilities Corp	20190627	12.24	12.27	11.99	12.09	385590	10.9771	down	down	correct
AQNA.US	AQNA	20190627	26.7	26.8	26.7	26.78	24227	22.8392	up	up	correct
AQNB.US	AQNB	20190627	25.58	25.66	25.52	25.65	512800	22.2532	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20190627	13.22	13.81	13.22	13.8	387474	13.8	up	up	correct
AR.US	Antero Resources Corporation	20190627	5.44	5.565	5.36	5.38	6756598	5.38	down	down	correct
ARC.US	ARC Document Solutions Inc	20190627	2.04	2.04	2	2.01	205221	1.907	down	down	correct
ARCH.US	Arch Resources Inc	20190627	90.63	91.43	88.82	91	149586	88.7349	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20190627	7.03	7.21	7.01	7.1	379189	6.6599	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190627	15.04	15.13	15.03	15.07	110920	12.1614	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20190627	138.58	140.39	138.58	140.06	1234421	132.176	up	up	correct
ARES.US	Ares Management Corporation	20190627	26	26.24	25.94	26.08	1034425	23.8397	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190627	25.48	25.52	25.48	25.52	1436	21.7844	up	down	incorrect
ARGO.US	Argo Group International Holdings Ltd	20190627	73.28	74.1	71.75	73.69	145139	69.1743	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190627	18.21	18.33	18.135	18.28	1137677	13.9799	up	up	correct
ARL.US	American Realty Investors Inc	20190627	13.66	14	12.84	13.19	5060	13.19	down	down	correct
ARLO.US	Arlo Technologies Inc	20190627	3.92	3.95	3.87	3.95	428211	3.95	up	up	correct
ARMK.US	Aramark	20190627	34.23	35.19	33.91	35.16	2348144	34.0309	up	up	correct
AROC.US	Archrock Inc	20190627	10.06	10.27	10	10.27	713550	8.5367	up	up	correct
ARW.US	Arrow Electronics Inc	20190627	70.32	70.94	69.93	70.79	530740	70.79	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190627	11.32	11.35	11.23	11.33	54848	11.2971	up	down	incorrect
ASC.US	Ardmore Shipping Corporation	20190627	7.1	7.33	7.1	7.25	209527	7.1907	up	up	correct
ASG.US	Liberty All	20190627	5.78	5.83	5.76	5.8	131912	4.5589	up	down	incorrect
ASGN.US	ASGN Incorporated	20190627	57.07	58.92	57.07	58.88	610113	58.88	up	up	correct
ASH.US	Ashland Global Holdings Inc	20190627	78.18	78.94	78.16	78.66	594541	75.9348	up	up	correct
ASIX.US	AdvanSix Inc	20190627	23.73	24.23	23.555	24.22	170285	24.157	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190627	6.52	6.74	6.43	6.58	59948	6.58	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190627	168.13	170.9	168.07	169.56	95730	165.8325	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20190627	3.98	4.04	3.97	4.01	561634	3.6291	up	down	incorrect
ATCO.US	PI	20190627	24.97	25.04	24.94	24.955	10510	20.3891	down	down	correct
ATEN.US	A10 Networks Inc	20190627	6.8	6.88	6.75	6.79	410123	6.7695	down	up	incorrect
ATGE.US	Adtalem Global Education Inc	20190627	44.83	45.54	44.5	45.13	745156	45.13	up	up	correct
ATHM.US	Autohome Inc	20190627	86.49	90.55	86.49	89.56	1182960	87.972	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20190627	24.72	24.82	24.28	24.81	926470	24.81	up	up	correct
ATKR.US	Atkore Inc	20190627	25.39	25.85	25.39	25.71	208705	25.71	up	up	correct
ATO.US	Atmos Energy Corporation	20190627	104.32	104.9052	104	104.83	573784	99.4978	up	up	correct
ATR.US	AptarGroup Inc	20190627	119.39	121.81	119.39	121.55	247700	118.0375	up	up	correct
ATTO.US	Atento S.A	20190627	2.38	2.495	2.38	2.46	63789	12.3667	up	down	incorrect
ATUS.US	Altice USA Inc	20190627	23.54	24.08	23.45	24.07	4504551	24.07	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20190627	17.63	17.9	17.5	17.87	3362342	17.3134	up	down	incorrect
AUD.US	Audacy Inc	20190627	5.88	5.9	5.77	5.78	856418	5.6731	down	down	correct
AUST.US	Austin Gold Corp.	20190627	17.33	17.35	17.33	17.34	1476	17.34	up	up	correct
AUY.US	Yamana Gold Inc	20190627	2.46	2.489	2.41	2.47	8708989	2.373	up	up	correct
AVA.US	Avista Corporation	20190627	44.5	44.72	44.17	44.41	314907	40.2724	down	up	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20190627	7.84	7.93	7.84	7.86	324294	6.8668	up	up	correct
AVB.US	AvalonBay Communities Inc	20190627	200.71	202.99	200.33	201.44	482541	187.5086	up	up	correct
AVD.US	American Vanguard Corporation	20190627	14.6	15.01	14.6	15.01	90520	14.8601	up	up	correct
AVK.US	Advent Convertible and Income Fund	20190627	14.95	14.985	14.92	14.98	65117	11.5051	up	up	correct
AVLR.US	Avalara Inc	20190627	68.69	71.355	68.69	71.01	824834	70.3416	up	up	correct
AVNS.US	Avanos Medical Inc	20190627	42.71	43.79	42.71	43.69	217742	43.69	up	down	incorrect
AVNT.US	Avient Corporation	20190627	29.69	30.66	29.57	30.44	935616	28.6553	up	up	correct
AVTR.US	PA	20190627	18.7	18.7	18.36	18.56	2087663	12.5718	down	down	correct
AVY.US	Avery Dennison Corporation	20190627	110.92	113.14	110.91	113.03	406619	108.4273	up	up	correct
AVYA.US	Avaya Holdings Corp	20190627	11.45	11.76	11.35	11.53	1034683	11.53	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20190627	11.75	11.77	11.68	11.69	182421	9.8546	down	up	incorrect
AWI.US	Armstrong World Industries Inc	20190627	97.1	98.43	97.1	97.82	375200	95.5589	up	down	incorrect
AWK.US	American Water Works Company Inc	20190627	115.81	116.24	114.8	115.26	926420	110.9348	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190627	6.16	6.25	6.15	6.18	405735	5.0056	up	up	correct
AWR.US	American States Water Company	20190627	73.31	73.93	73.02	73.92	231497	71.0491	up	up	correct
AX.US	Axos Financial Inc	20190627	26.26	27.16	26.26	26.93	373243	26.93	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190627	12.26	12.93	12.22	12.9	3380011	12.9	up	up	correct
AXP.US	American Express Company	20190627	123.69	124.41	123.56	123.94	1504592	119.5307	up	up	correct
AXR.US	AMREP Corporation	20190627	6.5387	7	6.5387	6.86	2799	6.86	up	down	incorrect
AXS.US	PE	20190627	24.91	24.92	24.845	24.86	38480	21.9616	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20190627	29.95	30.22	29.77	29.94	2248500	29.94	down	down	correct
AYI.US	Acuity Brands Inc	20190627	135.23	135.5	133.63	134.25	362768	132.8311	down	up	incorrect
AYX.US	Alteryx Inc	20190627	106.32	108.66	105.85	107.53	679550	107.53	up	up	correct
AZO.US	AutoZone Inc	20190627	1090.67	1092.5	1077.36	1084.08	204745	1084.08	down	down	correct
AZRE.US	Azure Power Global Limited	20190627	10.5988	10.5988	10.3826	10.55	27743	10.55	down	down	correct
AZUL.US	Azul S.A	20190627	32.64	33.26	32.16	32.96	956092	32.96	up	up	correct
AZZ.US	AZZ Inc	20190627	44.11	45.21	43.77	45.2	157412	43.3636	up	up	correct
B.US	Barnes Group Inc	20190627	54.64	55.56	54.51	55.5	146295	53.6424	up	up	correct
BA.US	The Boeing Company	20190627	367.54	369.93	362.35	364.02	8980010	357.5365	down	down	correct
BABA.US	Alibaba Group Holding Limited	20190627	170.62	171.98	169.38	170.9	18349359	170.9	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190627	14.25	14.35	14.25	14.27	23743	13.1244	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190627	65.42	66.385	65.24	66.2	1740482	63.6287	up	up	correct
BAK.US	Braskem S.A	20190627	18.37	18.43	18.12	18.19	351023	15.5038	down	down	correct
BALY.US	Bally's Corporation	20190627	30.2	30.47	30.17	30.32	513030	30.32	up	up	correct
BAM.US	Brookfield Asset Management Inc	20190627	47.3035	47.4921	47.2637	47.3233	1186914	30.6425	up	up	correct
BANC.US	PE	20190627	26.37	26.3734	26.24	26.31	5347	22.2017	down	down	correct
BAP.US	Credicorp Ltd	20190627	229.57	231.47	227.94	231	403616	203.7063	up	up	correct
BAX.US	Baxter International Inc	20190627	81	81.855	80.965	81.67	1629277	79.2229	up	down	incorrect
BB.US	BlackBerry Limited	20190627	7.48	7.53	7.1	7.38	14707630	7.38	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20190627	11.06	11.3299	10.88	11.19	435408	11.19	up	up	correct
BBD.US	Banco Bradesco S.A	20190627	8.0331	8.1818	7.9132	8.1157	14018382	7.0664	up	down	incorrect
BBDC.US	Barings BDC Inc	20190627	9.83	9.9	9.8	9.87	109193	8.2308	up	up	correct
BBDO.US	Banco Bradesco S.A	20190627	8.49	8.52	8.47	8.52	73197	7.5395	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20190627	14.82	14.88	14.82	14.86	10645	13.6295	up	up	correct
BBL.US	BHP Group	20190627	51.24	51.25	50.8	51.05	868628	42.1615	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190627	23.44	23.55	23.33	23.54	125165	20.5151	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190627	38.38	39.25	38.38	39.09	160147	38.4604	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190627	5.54	5.58	5.54	5.56	2249997	5.0016	up	up	correct
BBW.US	Build	20190627	5.49	5.63	5.41	5.48	452453	5.1605	down	down	correct
BBWI.US	Bath Body Works Inc	20190627	20.1561	21.429	20.0106	21.2714	9312225	19.9821	up	up	correct
BBY.US	Best Buy Co. Inc	20190627	68.4	68.59	68.01	68.47	1679878	64.1443	up	up	correct
BC.US	PC	20190627	26.17	26.2099	26.02	26.06	45434	22.7539	down	up	incorrect
BCC.US	Boise Cascade Company	20190627	25.71	27.21	25.71	27.15	431040	23.1187	up	up	correct
BCE.US	BCE Inc	20190627	45.33	45.62	45.235	45.6	539177	39.6023	up	up	correct
BCH.US	Banco de Chile	20190627	29.84	29.97	29.33	29.52	101538	27.2345	down	down	correct
BCO.US	The Brink's Company	20190627	79.78	80.69	79.28	80.68	283413	78.5624	up	up	correct
BCS.US	Barclays PLC	20190627	7.6	7.63	7.58	7.61	1090515	7.0583	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190627	8.1	8.12	8.07	8.09	317450	6.9446	down	down	correct
BDC.US	Belden Inc	20190627	60.1	60.42	56.6	58.14	702541	57.4993	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190627	8.76	8.84	8.75	8.81	607399	7.0874	up	up	correct
BDN.US	Brandywine Realty Trust	20190627	14.26	14.36	14.25	14.31	1214900	12.283	up	up	correct
BDX.US	Becton Dickinson and Company	20190627	249.26	251.3308	248.36	249.15	897299	241.0505	down	down	correct
BE.US	Bloom Energy Corporation	20190627	11.83	12.305	11.49	11.64	1164995	11.64	down	up	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20190627	9.9	10.2	9.81	9.98	81239	6.4413	up	down	incorrect
BEN.US	Franklin Resources Inc	20190627	34.32	34.755	34.12	34.72	2345035	31.4201	up	up	correct
BERY.US	Berry Global Group Inc	20190627	50.78	51.68	50.78	51.47	1521191	51.47	up	up	correct
BEST.US	BEST Inc	20190627	5.39	5.54	5.333	5.42	979000	5.42	up	up	correct
BF.US	B	20190627	54.99	55.355	54.72	55.28	811892	54.4412	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20190627	149.2	150.25	148.89	150	290900	150	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190627	13.88	13.88	13.8	13.84	80032	12.3041	down	down	correct
BFS.US	Saul Centers Inc	20190627	52.62	54.37	52.62	54.37	49391	47.5322	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190627	13.29	13.29	13.22	13.23	105857	12.0656	down	down	correct
BG.US	Bunge Limited	20190627	55.31	55.62	54.86	55.1	1082500	50.5957	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190627	17.67	17.78	17.67	17.74	56901	14.0758	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190627	9.4	9.4332	9.37	9.39	28030	2.3177	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190627	11.8	11.83	11.68	11.73	179984	9.8094	down	down	correct
BGS.US	B&G Foods Inc	20190627	20.28	21.0791	20.17	20.79	891772	17.4256	up	up	correct
BGSF.US	BGSF Inc	20190627	18.01	18.61	18.01	18.46	87563	16.7502	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20190627	12.37	12.38	12.34	12.34	83252	10.3897	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190627	5.57	5.58	5.48	5.56	434848	4.6951	down	down	correct
BH.US	Biglari Holdings Inc	20190627	103.6	108.8	101.81	107.4	19162	107.4	up	up	correct
BHC.US	Bausch Health Companies Inc	20190627	24.94	25.41	24.61	24.84	5173902	24.84	down	down	correct
BHE.US	Benchmark Electronics Inc	20190627	24.62	24.85	24.38	24.75	241214	23.3815	up	down	incorrect
BHK.US	BlackRock Core Bond Trust	20190627	14	14.01	13.97	14.01	103999	12.2405	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190627	30.02	30.38	29.83	30	640261	27.627	down	down	correct
BHP.US	BHP Group	20190627	58.27	58.418	57.96	58.21	1745005	49.1868	down	down	correct
BHR.US	PD	20190627	9.36	9.78	9.235	9.78	211731	2.7226	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190627	17.23	17.23	17.086	17.15	755	15.7968	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190627	43.07	43.46	41.6	42.51	2059018	42.51	down	up	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20190627	11.1	11.21	11.1	11.19	161565	10.2255	up	up	correct
BIG.US	Big Lots Inc	20190627	28.57	29.09	28.34	29.06	926186	26.4464	up	up	correct
BIO.US	Bio	20190627	304.29	307.09	302.38	306.8	116549	306.8	up	up	correct
BIT.US	BlackRock Multi	20190627	17.27	17.3595	17.27	17.34	65533	13.9	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190627	25.88	26.97	25.57	26.48	5259394	26.48	up	down	incorrect
BK.US	The Bank of New York Mellon Corporation	20190627	43.26	43.775	43.145	43.39	3024970	40.364	up	up	correct
BKD.US	Brookdale Senior Living Inc	20190627	6.83	6.91	6.79	6.91	1701374	6.91	up	up	correct
BKE.US	The Buckle Inc	20190627	16.81	17.2	16.74	17.19	344065	12.312	up	up	correct
BKH.US	Black Hills Corporation	20190627	77.38	77.92	77.16	77.8	422688	71.6659	up	up	correct
BKI.US	Black Knight Inc	20190627	60.55	60.74	59.89	60.27	464494	60.27	down	up	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190627	14.94	14.94	14.9	14.92	25305	13.3072	down	up	incorrect
BKT.US	BlackRock Income Trust Inc	20190627	6.08	6.08	6.0296	6.06	338678	5.1693	down	down	correct
BKU.US	BankUnited Inc	20190627	32.77	33.3905	32.77	33.17	624906	30.7577	up	up	correct
BLD.US	TopBuild Corp	20190627	77.89	80.56	77.89	80.55	183598	80.55	up	up	correct
BLDR.US	Builders FirstSource Inc	20190627	15.45	16.28	15.39	16.25	1199924	16.25	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20190627	14.75	14.89	14.61	14.65	35876	12.9998	down	down	correct
BLK.US	BlackRock Inc	20190627	462.48	467.0856	461.37	464.48	352878	437.6238	up	up	correct
BLL.US	Ball Corporation	20190627	67.84	68.37	67.55	68.1	2557768	66.7832	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190627	15.03	15.04	14.97	15	144149	12.4614	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190627	20.38	20.71	20.38	20.63	92488	17.1975	up	up	correct
BMA.US	Banco Macro S.A	20190627	68.03	72.28	67.9501	70.61	567943	70.61	up	up	correct
BME.US	BlackRock Health Sciences Trust	20190627	38	38.51	37.8897	38.49	40349	33.4716	up	up	correct
BMI.US	Badger Meter Inc	20190627	58.76	59.63	58.67	59.59	138281	58.1971	up	up	correct
BML.US	PL	20190627	21.79	21.8	21.71	21.71	29000	19.5231	down	down	correct
BMO.US	Bank of Montreal	20190627	75.12	75.35	74.76	75.07	326274	67.0926	down	down	correct
BMY.US	Bristol	20190627	44.95	45.5663	44.95	45.1	10918590	41.6846	up	up	correct
BNED.US	Barnes & Noble Education Inc	20190627	3.64	3.7	3.4368	3.46	1003624	3.46	down	down	correct
BNS.US	The Bank of Nova Scotia	20190627	54.35	54.59	54.13	54.17	1510475	47.4223	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20190627	13.54	13.54	13.52	13.53	5926	12.0924	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190627	10.62	10.65	10.6	10.63	272715	9.0888	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20190627	33.93	35.03	33.74	34.86	651802	34.86	up	up	correct
BOX.US	Box Inc	20190627	17.48	17.62	17.28	17.55	1419278	17.55	up	up	correct
BP.US	BP p.l.c	20190627	42.08	42.14	41.6	41.62	4042766	35.5274	down	down	correct
BPMP.US	BP Midstream Partners LP	20190627	15.32	15.39	15.14	15.21	107810	11.6773	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190627	15.41	15.59	15.29	15.38	124476	13.3264	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190627	127.78	129.55	126.9	128.7	1325730	123.4168	up	up	correct
BRC.US	Brady Corporation	20190627	47.89	49.14	47.89	49.14	217616	47.03	up	down	incorrect
BRFS.US	BRF S.A	20190627	7.28	7.545	7.225	7.51	3166807	7.51	up	up	correct
BRK.US	B	20190627	208.97	212.54	208.81	212.02	4182800	212.02	up	down	incorrect
BRMK.US	Broadmark Realty Capital Inc	20190627	10.35	10.35	10.3	10.31	18796	8.8121	down	down	correct
BRO.US	Brown & Brown Inc	20190627	32.59	33.19	32.59	33.15	588991	32.4993	up	up	correct
BRSP.US	Brightspire Capital Inc	20190627	15.1	15.34	15.1	15.31	244900	13.3935	up	up	correct
BRT.US	BRT Apartments Corp	20190627	12.75	12.97	12.73	12.93	20735	11.0724	up	up	correct
BRW.US	Voya Prime Rate Trust	20190627	4.76	4.775	4.73	4.74	557714	4.3322	down	down	correct
BRX.US	Brixmor Property Group Inc	20190627	17.75	17.89	17.7	17.87	1915700	15.8013	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190627	24.38	24.49	24.38	24.49	7177	21.3998	up	down	incorrect
BSAC.US	Banco Santander	20190627	30.27	30.31	29.69	29.73	638366	27.117	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20190627	11.3945	11.6037	11.1902	11.5113	693655	9.852	up	down	incorrect
BSIG.US	BrightSphere Investment Group Inc	20190627	11	11.13	11	11.11	520824	10.5845	up	up	correct
BSM.US	Black Stone Minerals L.P	20190627	15.05	15.33	14.9	15.28	162762	12.3218	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190627	7.61	7.69	7.61	7.63	701906	7.1957	up	up	correct
BST.US	BlackRock Science and Technology Trust	20190627	31.65	32.0093	31.65	31.88	79938	26.0193	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20190627	20.15	20.15	20.01	20.02	721400	17.0464	down	down	correct
BTA.US	BlackRock Long	20190627	12.52	12.57	12.47	12.5	29525	11.0787	down	down	correct
BTCM.US	BIT Mining Limited	20190627	10.46	10.5	10.21	10.4	4364	10.4	down	down	correct
BTI.US	British American Tobacco p.l.c	20190627	35.11	35.15	34.7113	34.94	932275	28.9051	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20190627	31.19	31.8	31.19	31.66	50943	26.6934	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190627	23.15	23.18	23.1186	23.18	73116	21.4881	up	down	incorrect
BTU.US	Peabody Energy Corporation	20190627	23.11	23.24	22.79	22.95	769983	22.574	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190627	12.91	12.95	12.89	12.92	228290	10.8688	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190627	22.04	22.29	21.83	22.23	33102	18.9924	up	down	incorrect
BUR.US	Burford Capital Limited	20190627	19.3	19.3	19.3	19.3	508	18.9906
BURL.US	Burlington Stores Inc	20190627	169.66	170.77	166.85	169.41	740800	169.41	down	down	correct
BV.US	BrightView Holdings Inc	20190627	18.46	18.7	18.31	18.68	182600	18.68	up	down	incorrect
BVH.US	Bluegreen Vacations Holding Corporation	20190627	22.7	24.4	22.7	24.3	47800	24.0459	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190627	16.58	16.75	16.2878	16.54	976846	16.51	down	up	incorrect
BWA.US	BorgWarner Inc	20190627	42.07	42.39	41.94	42.13	1290275	40.3417	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190627	11.75	11.75	11.68	11.72	35156	9.8281	down	down	correct
BWXT.US	BWX Technologies Inc	20190627	51.23	51.58	50.92	51.44	309400	49.7022	up	up	correct
BX.US	The Blackstone Group Inc	20190627	44	44.945	43.97	44.31	3679408	40.5399	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190627	18.67	19.19	18.25	19.13	130128	19.13	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190627	35.15	35.395	35.065	35.36	1104481	29.0292	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20190627	13.13	13.23	13.11	13.23	200966	11.4709	up	up	correct
BXP.US	Boston Properties Inc	20190627	128.54	129.54	127.58	128.03	901754	117.561	down	up	incorrect
BY.US	Byline Bancorp Inc	20190627	18.56	19.08	18.56	19.06	133471	18.5975	up	up	correct
BYD.US	Boyd Gaming Corporation	20190627	27.02	27.44	26.68	27.42	1291088	27.2799	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190627	13.86	13.89	13.73	13.77	148028	12.3516	down	down	correct
BZH.US	Beazer Homes USA Inc	20190627	9.32	9.53	9.24	9.5	294265	9.5	up	down	incorrect
C.US	PN	20190627	27.74	27.8	27.66	27.66	86817	27.66	down	down	correct
CAAP.US	Corporación América Airports S.A	20190627	7.68	7.8	7.55	7.76	60505	7.76	up	up	correct
CABO.US	Cable One Inc	20190627	1113	1146.2	1110.695	1143.49	93271	1127.8033	up	up	correct
CACI.US	CACI International Inc	20190627	201.3	205.8	200.935	205.49	377617	205.49	up	up	correct
CAE.US	CAE Inc	20190627	26.3	26.65	26.23	26.54	169692	26.2711	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190627	21.78	21.8	21.644	21.66	54963	17.7011	down	down	correct
CAG.US	Conagra Brands Inc	20190627	27.3	27.53	25.06	25.43	28681267	23.5885	down	up	incorrect
CAH.US	Cardinal Health Inc	20190627	45.63	46.67	45.54	46.61	2649433	42.3877	up	up	correct
CAI.US	PB	20190627	25.6481	25.6481	25.27	25.45	14305	20.7809	down	up	incorrect
CAJ.US	Canon Inc	20190627	29.39	29.45	29.35	29.37	127366	27.0605	down	down	correct
CAL.US	Caleres Inc	20190627	19.67	19.9	19.46	19.88	1022522	18.8388	up	up	correct
CALX.US	Calix Inc	20190627	6.53	6.6	6.46	6.57	207892	6.57	up	up	correct
CANG.US	Cango Inc	20190627	6.74	7.15	6.7235	7.15	4610	6.1354	up	up	correct
CAPL.US	CrossAmerica Partners LP	20190627	15.71	15.765	15.51	15.7	30341	11.6652	down	down	correct
CARS.US	Cars.com Inc	20190627	19.77	19.99	19.57	19.83	570030	19.83	up	up	correct
CAT.US	Caterpillar Inc	20190627	135.7	136.01	133.97	135.5	3594441	127.5653	down	down	correct
CATO.US	The Cato Corporation	20190627	12.15	12.19	11.98	12.09	151475	11.0591	down	down	correct
CB.US	Chubb Limited	20190627	146.98	147.605	146.47	147.16	1521110	139.6142	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190627	24.07	24.46	23.72	24.35	2597163	22.7827	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190627	9.03	9.19	9.03	9.15	57282	7.6255	up	up	correct
CBL.US	PE	20190627	7.63	8.38	7.42	7.7	61662	7.7	up	up	correct
CBRE.US	CBRE Group Inc	20190627	49.87	51.41	49.87	50.83	1350474	50.83	up	up	correct
CBT.US	Cabot Corporation	20190627	45.8	46.48	45.72	46.09	551138	42.6829	up	down	incorrect
CBU.US	Community Bank System Inc	20190627	63.59	65.1	63.59	65.09	160706	61.0582	up	up	correct
CBX.US	NYSE LISTED TEST	20190627	1.01	1.01	1.01	1.01	0	1.01
CBZ.US	CBIZ Inc	20190627	19.38	19.63	19.29	19.61	214132	19.61	up	down	incorrect
CC.US	The Chemours Company	20190627	25	25.23	24.72	24.9	3858245	21.9136	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20190627	130.99	131.97	130.33	130.47	2153281	120.7267	down	down	correct
CCJ.US	Cameco Corporation	20190627	10.54	10.57	10.2906	10.45	1620325	10.2931	down	down	correct
CCK.US	Crown Holdings Inc	20190627	58.54	59.58	58.15	59.44	1190984	58.9819	up	up	correct
CCL.US	Carnival Corporation & plc	20190627	45.21	46.2	44.76	45.92	6663121	44.3823	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190627	2.23	2.25	2.23	2.25	7799	2.25	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190627	4.64	4.69	4.565	4.64	1081038	4.64
CCS.US	Century Communities Inc	20190627	25.5	26.28	25.5	26.25	438835	26.092	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190627	27.95	27.95	27.5	27.65	73512	23.5208	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190627	47.99	49.8	47.82	49.63	636826	49.63	up	up	correct
CDE.US	Coeur Mining Inc	20190627	4.14	4.25	4.04	4.23	3923313	4.23	up	up	correct
CDR.US	PC	20190627	22.48	22.48	22.29	22.29	6395	18.3842	down	down	correct
CE.US	Celanese Corporation	20190627	106.34	106.92	105.95	106.14	1065800	100.5173	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20190627	28.96	29.23	28.91	29.23	9419	28.7249	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190627	26.58	27.11	26.58	27.11	4572	24.8304	up	up	correct
CEIX.US	CONSOL Energy Inc	20190627	25.69	26.085	25.19	26.05	163306	26.05	up	down	incorrect
CELP.US	Cypress Environmental Partners L.P	20190627	7.3	7.3	7.1601	7.2172	5646	6.4808	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190627	59.45	59.5	58.8	59.05	29260	46.3345	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190627	7.85	7.9	7.82	7.83	266842	54.8391	down	up	incorrect
CEPU.US	Central Puerto S.A	20190627	8.82	9.2	8.72	9.1	456956	8.8731	up	up	correct
CEQP.US	P	20190627	9.31	9.31	9.31	9.31	0	7.1644
CF.US	CF Industries Holdings Inc	20190627	47.07	47.58	46.45	47.14	1661793	43.7674	up	up	correct
CFX.US	Colfax Corporation	20190627	26.92	27.25	26.74	27.07	1320904	27.07	up	up	correct
CFXA.US	Colfax Corporation	20190627	122.35	123.59	122.27	123.3	178300	111.4759	up	down	incorrect
CGA.US	China Green Agriculture Inc	20190627	0.4961	0.5125	0.4801	0.5002	91099	6.0024	up	up	correct
CGAU.US	Centerra Gold Inc	20190627	7.38	7.38	6.87	6.89	66300	6.633	down	up	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20190627	38.48	38.99	38.39	38.99	78959	35.4583	up	down	incorrect
CHD.US	Church & Dwight Co. Inc	20190627	72.83	73.54	72.47	73.14	1572540	70.9987	up	up	correct
CHE.US	Chemed Corporation	20190627	350.56	353.17	347.925	352.55	70699	350.0025	up	up	correct
CHGG.US	Chegg Inc	20190627	37.01	38.31	37.01	38.2	1299584	38.2	up	up	correct
CHH.US	Choice Hotels International Inc	20190627	85.4	86.14	84.98	86.08	287499	84.851	up	up	correct
CHK.US	PD	20190627	52.77	52.77	52.4	52.4	2809	44.9603	down	down	correct
CHMI.US	PB	20190627	25.5	25.5	25.3114	25.405	7585	20.7887	down	down	correct
CHN.US	The China Fund Inc	20190627	20.31	20.35	20.2294	20.255	9156	11.6727	down	up	incorrect
CHRA.US	Charah Solutions Inc	20190627	5.51	5.51	5.33	5.41	22039	5.41	down	down	correct
CHS.US	Chico's FAS Inc	20190627	3.19	3.31	3.145	3.29	1866461	3.0238	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190627	36.67	36.74	36.57	36.6	70330	32.6346	down	down	correct
CHWY.US	Chewy Inc	20190627	32.42	33.4	32.3677	33.31	1559861	33.31	up	up	correct
CI.US	Cigna Corporation	20190627	157.28	158.71	156.36	157.89	1362252	155.0634	up	up	correct
CIA.US	Citizens Inc	20190627	7.08	7.19	7.01	7.19	59285	7.19	up	up	correct
CIB.US	Bancolombia S.A	20190627	51.67	51.83	50.82	50.89	177947	47.6359	down	down	correct
CIEN.US	Ciena Corporation	20190627	41.79	42.04	41.29	41.6	3713491	41.6	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20190627	2.5	2.53	2.4764	2.52	68391	2.0942	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20190627	3.65	3.77	3.58	3.75	4174030	3.2235	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190627	15.61	15.72	15.58	15.7	149912	13.6035	up	down	incorrect
CIM.US	PD	20190627	25.5799	25.5799	25.43	25.47	40738	20.0047	down	up	incorrect
CINR.US	Ciner Resources LP	20190627	17.56	18.2	17.4399	18.2	31411	16.3529	up	up	correct
CIO.US	PA	20190627	25.8003	26	25.75	26	1328	21.9759	up	up	correct
CIR.US	CIRCOR International Inc	20190627	46.53	46.53	45.3	45.74	238461	45.74	down	down	correct
CIXX.US	CI Financial Corp	20190627	16.1935	16.1935	16.1935	16.1935	31	15.6239
CL.US	Colgate	20190627	72.34	72.45	71.91	72.14	2470793	68.062	down	down	correct
CLB.US	Core Laboratories N.V	20190627	50.17	51.84	50.03	51.23	768073	49.5907	up	up	correct
CLF.US	Cleveland	20190627	10.31	10.45	10.25	10.42	5763978	9.2629	up	down	incorrect
CLH.US	Clean Harbors Inc	20190627	69.21	70.0699	69.015	69.99	285235	69.99	up	up	correct
CLI.US	Mack	20190627	22.91	23.18	22.823	23.18	455097	21.9602	up	up	correct
CLPR.US	Clipper Realty Inc	20190627	11.15	11.15	10.13	10.59	155352	9.3479	down	down	correct
CLR.US	Continental Resources Inc	20190627	42.38	42.82	41.91	42.26	1348224	41.6065	down	down	correct
CLS.US	Celestica Inc	20190627	6.74	6.795	6.7	6.78	180702	6.78	up	up	correct
CLW.US	Clearwater Paper Corporation	20190627	17.35	17.65	17.27	17.65	174267	17.65	up	up	correct
CLX.US	The Clorox Company	20190627	151.28	153.16	150.97	152.27	554236	143.3672	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20190627	78.25	78.46	77.75	77.85	358279	69.0844	down	down	correct
CMA.US	Comerica Incorporated	20190627	70.73	71.75	70.72	71.37	1646433	63.1149	up	up	correct
CMC.US	Commercial Metals Company	20190627	17.38	17.69	17.31	17.61	1818981	16.6634	up	down	incorrect
CMCM.US	Cheetah Mobile Inc	20190627	3.5	3.58	3.43	3.53	419205	1.8483	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20190627	730.3	730.3	720.7	724.12	409302	724.12	down	down	correct
CMI.US	Cummins Inc	20190627	169.31	169.86	166.86	168.25	705552	157.2988	down	down	correct
CMO.US	Capstead Mortgage Corporation	20190627	8.18	8.28	8.18	8.28	382813	6.7463	up	up	correct
CMP.US	Compass Minerals International Inc	20190627	55.14	55.23	54.11	54.68	303954	48.792	down	up	incorrect
CMRE.US	PE	20190627	25.39	25.39	25.31	25.38	19867	20.3596	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190627	25.9853	26.12	25.8899	26.11	14601	22.8859	up	up	correct
CMSC.US	CMS Energy Corp	20190627	26.68	26.78	26.612	26.65	36314	23.5769	down	down	correct
CMSD.US	CMS Energy Corp	20190627	26.24	26.37	26.115	26.36	73500	23.3589	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20190627	4.65	4.71	4.65	4.71	54746	4.1863	up	down	incorrect
CNA.US	CNA Financial Corporation	20190627	46.31	46.64	46.24	46.34	252713	39.887	up	up	correct
CNC.US	Centene Corporation	20190627	52.02	53.07	51.43	52.44	4914871	52.44	up	up	correct
CNF.US	CNFinance Holdings Limited	20190627	5.8966	5.9395	5.84	5.9295	13637	5.9295	up	up	correct
CNHI.US	CNH Industrial N.V	20190627	10.25	10.28	10.225	10.28	756242	9.8959	up	up	correct
CNI.US	Canadian National Railway Company	20190627	91.31	91.74	91.08	91.54	353341	86.5096	up	up	correct
CNK.US	Cinemark Holdings Inc	20190627	35.3	35.62	34.96	35.23	1140996	34.0542	down	down	correct
CNMD.US	CONMED Corporation	20190627	83.89	85.43	83.83	85.37	158908	83.6791	up	up	correct
CNNE.US	Cannae Holdings Inc	20190627	28.47	28.58	28.03	28.55	331749	28.55	up	up	correct
CNP.US	CenterPoint Energy Inc	20190627	28.78	28.87	28.455	28.51	5255649	26.2903	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20190627	27.76	27.89	26.77	26.83	2850476	21.9642	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20190627	5.38	5.74	5.38	5.71	649941	3.3742	up	down	incorrect
CNS.US	Cohen & Steers Inc	20190627	50.5	51.29	50.44	51.14	80932	45.3434	up	up	correct
CNX.US	CNX Resources Corporation	20190627	7.18	7.32	7.01	7.14	4037318	7.14	down	down	correct
CO.US	Global Cord Blood Corporation	20190627	5.78	5.82	5.7	5.8	18828	5.8	up	up	correct
COE.US	China Online Education Group	20190627	7	7.44	7	7.38	13114	7.38	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20190627	22.59	22.825	22.43	22.66	5151526	21.5136	up	down	incorrect
COLD.US	Americold Realty Trust	20190627	32.33	32.66	32.195	32.42	1678735	30.7272	up	up	correct
COO.US	The Cooper Companies Inc	20190627	329.64	331.75	327.2	331.57	191476	331.4281	up	up	correct
COP.US	ConocoPhillips	20190627	62.58	62.857	60.88	61.27	6004989	56.4193	down	down	correct
COR.US	CoreSite Realty Corporation	20190627	113.71	115.47	113.71	114.09	260367	103.3874	up	up	correct
CORR.US	PA	20190627	25.5199	25.64	25.41	25.64	22616	20.6413	up	up	correct
COTY.US	Coty Inc	20190627	13.16	13.235	13.03	13.15	3222487	12.712	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190627	233.79	235.25	232.775	234.13	1131150	43.6655	up	down	incorrect
CPA.US	Copa Holdings S.A	20190627	94.77	96.65	94.42	96.5	440400	94.4345	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190627	8.75	8.835	8.75	8.8	16214	6.9189	up	down	incorrect
CPB.US	Campbell Soup Company	20190627	40.07	40.13	39.24	39.75	2590754	36.8007	down	down	correct
CPE.US	Callon Petroleum Company	20190627	6.41	6.53	6.29	6.37	544946	63.7	down	down	correct
CPF.US	Central Pacific Financial Corp	20190627	28.75	29.33	28.75	29.33	155223	26.4718	up	down	incorrect
CPG.US	Crescent Point Energy Corp	20190627	3.41	3.45	3.31	3.31	1729788	3.2442	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20190627	92.09	93.07	91.12	92.9	141879	88.9735	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190627	12.2	12.4	12.17	12.2	309001	11.1049
CPRI.US	Capri Holdings Limited	20190627	34.42	34.53	33.75	34	1742000	34	down	down	correct
CPS.US	Cooper	20190627	44.67	45.6	43.22	44.81	142368	44.81	up	up	correct
CPT.US	Camden Property Trust	20190627	104.08	104.94	103.445	103.65	485416	96.0937	down	down	correct
CR.US	Crane Co	20190627	80.65	81.9	80.2	81.72	369514	77.4038	up	up	correct
CRD.US	B	20190627	8.81	9.415	8.81	9.34	94304	8.7971	up	up	correct
CRH.US	CRH plc	20190627	32.6	32.69	32.49	32.6	291259	30.6797
CRI.US	Carter's Inc	20190627	95.47	96.8	95.4	95.46	665876	92.623	down	down	correct
CRK.US	Comstock Resources Inc	20190627	5.34	5.439	5.15	5.17	591923	5.17	down	down	correct
CRL.US	Charles River Laboratories International Inc	20190627	137.79	140.985	137.32	140.12	527716	140.12	up	up	correct
CRM.US	salesforce.com inc	20190627	149.89	150.76	148.47	150.69	6832817	150.69	up	down	incorrect
CRS.US	Carpenter Technology Corporation	20190627	47.86	48.35	47.44	48.27	281580	45.1458	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20190627	12.37	12.5586	12.37	12.37	7187	9.7155
CRY.US	CryoLife Inc	20190627	29.72	29.92	29.43	29.92	89996	29.92	up	up	correct
CS.US	Credit Suisse Group AG	20190627	12.04	12.1	11.97	12.02	3020828	11.5519	down	up	incorrect
CSAN.US	W	20190627	46.28	46.48	45.23	46.2	1225000	45.7871	down	down	correct
CSL.US	Carlisle Companies Incorporated	20190627	137.62	139.14	137.22	138.97	355609	134.3808	up	up	correct
CSLT.US	Castlight Health Inc	20190627	2.95	3.06	2.93	2.98	468967	2.98	up	up	correct
CSR.US	PC	20190627	25.395	25.57	25.33	25.57	1780	22.6139	up	up	correct
CSTM.US	Constellium SE	20190627	10.14	10.36	10.07	10.2	948368	10.2	up	up	correct
CSU.US	Capital Senior Living Corporation	20190627	4.45	4.5801	4.25	4.51	23666	63.5211	up	up	correct
CSV.US	Carriage Services Inc	20190627	18.72	18.9217	18.51	18.82	60605	18.2222	up	up	correct
CTBB.US	Qwest Corp. NT	20190627	23.2	23.49	23.16	23.49	178284	19.9895	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190627	24.33	24.6	24.24	24.58	108615	20.882	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190627	9.6	9.6	9.25	9.25	67759	9.25	down	down	correct
CTLT.US	Catalent Inc	20190627	53.3	54.08	52.94	53.77	456344	53.77	up	up	correct
CTOS.US	Custom Truck One Source Inc	20190627	10.2101	10.23	10.21	10.21	2157275	10.21	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190627	9.38	9.38	9.33	9.34	11775	36.7198	down	down	correct
CTRA.US	Coterra Energy Inc	20190627	22.59	22.83	22.43	22.66	5151500	20.7098	up	down	incorrect
CTS.US	CTS Corporation	20190627	27.52	27.81	27.41	27.61	154625	27.2247	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20190627	10.05	10.24	10.05	10.24	295290	9.0212	up	up	correct
CTVA.US	Corteva Inc	20190627	29.38	30.33	29.26	29.57	5879600	28.4048	up	up	correct
CTZ.US	Qwest Corp. NT	20190627	24.84	25	24.84	24.995	42243	23.0066	up	up	correct
CUBE.US	CubeSmart	20190627	33.36	33.61	33.355	33.51	979074	30.403	up	up	correct
CUBI.US	PF	20190627	25.6633	25.76	25.65	25.6634	1022	22.0387	up	up	correct
CUK.US	Carnival Corporation & plc	20190627	43.95	44.9	43.67	44.63	810103	43.0567	up	up	correct
CULP.US	Culp Inc	20190627	18.62	18.88	18.28	18.87	37394	17.3776	up	up	correct
CURO.US	CURO Group Holdings Corp	20190627	10.04	10.88	10.04	10.44	275915	9.9316	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190627	36	36.305	36	36.27	2744126	33.2038	up	down	incorrect
CVA.US	Covanta Holding Corporation	20190627	17.48	17.85	17.41	17.84	499397	16.1578	up	up	correct
CVEO.US	Civeo Corporation	20190627	1.61	1.62	1.5942	1.61	102653	19.32
CVI.US	CVR Energy Inc	20190627	38.6453	39.4921	38.6453	39.2942	604835	30.8981	up	up	correct
CVNA.US	Carvana Co	20190627	59.46	62.28	59.46	61.98	893364	61.98	up	up	correct
CVS.US	CVS Health Corporation	20190627	54.03	55	53.94	54.74	7475977	50.8969	up	up	correct
CVX.US	Chevron Corporation	20190627	123.92	124.2	122.89	123.11	3551739	108.5102	down	down	correct
CW.US	Curtiss	20190627	121.37	122.96	120.8	122.63	496026	120.7635	up	up	correct
CWEN.US	Clearway Energy Inc	20190627	16.34	16.92	16.26	16.9	978821	15.1785	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20190627	15.58	16.17	15.55	16.16	291823	14.4239	up	up	correct
CWH.US	Camping World Holdings Inc	20190627	11.83	12.33	11.67	12.33	660872	10.6919	up	up	correct
CWK.US	Cushman & Wakefield plc	20190627	17.41	17.76	17.41	17.68	673221	17.68	up	up	correct
CWT.US	California Water Service Group	20190627	49.49	49.74	49.22	49.59	197271	47.6223	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20190627	4.23	4.28	4.2	4.21	5514526	4.1538	down	down	correct
CXE.US	MFS High Income Municipal Trust	20190627	5.15	5.2	5.13	5.2	49458	4.6106	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20190627	9.53	9.55	9.49	9.55	15883	8.4543	up	up	correct
CXP.US	Columbia Property Trust Inc	20190627	20.59	20.82	20.51	20.63	609423	16.2739	up	down	incorrect
CXW.US	CoreCivic Inc	20190627	20.77	21.15	20.4519	20.84	1696405	18.6735	up	up	correct
CYD.US	China Yuchai International Limited	20190627	14.19	14.47	14.09	14.19	61645	11.5359
CYH.US	Community Health Systems Inc	20190627	2.57	2.62	2.53	2.58	1261986	2.58	up	up	correct
CZZ.US	Cosan Limited	20190627	13.06	13.22	12.79	13.12	311215	12.3108	up	down	incorrect
D.US	Dominion Energy Inc	20190627	76.52	76.88	76.2	76.72	3452743	69.5043	up	up	correct
DAC.US	Danaos Corporation	20190627	7.991	8.09	7.77	7.82	4425	7.6497	down	down	correct
DAL.US	Delta Air Lines Inc	20190627	56.75	57.42	56.5001	56.82	4375403	55.6576	up	up	correct
DAN.US	Dana Incorporated	20190627	18.55	19.41	18.5	19.4	3096635	18.7017	up	down	incorrect
DAR.US	Darling Ingredients Inc	20190627	19.78	20.035	19.71	20.02	808064	20.02	up	up	correct
DAVA.US	Endava plc	20190627	38.8	40.44	38.02	39.95	152611	39.95	up	down	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20190627	7.53	7.58	7.46	7.54	7590435	7.54	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20190627	8.67	8.9	8.61	8.83	638098	8.83	up	down	incorrect
DBI.US	Designer Brands Inc	20190627	18.65	18.93	18.39	18.9	1467776	18.0529	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190627	20.78	20.88	20.71	20.87	53078	17.2266	up	down	incorrect
DBRG.US	PJ	20190627	22.45	22.4605	22.2	22.23	32893	18.5624	down	up	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190627	9.2	9.55	9.1344	9.25	44086	7.7532	up	up	correct
DCI.US	Donaldson Company Inc	20190627	50.12	50.61	49.84	50.58	299235	48.6624	up	up	correct
DCM.US	NTT DOCOMO INC	20190627	8080	8080	7960	7990	405230	7990	down	down	correct
DCO.US	Ducommun Incorporated	20190627	44.28	45.915	44.24	44.98	102257	44.98	up	up	correct
DCP.US	PC	20190627	25.04	25.04	24.95	24.99	14150	19.4609	down	down	correct
DCUE.US	Dominion Energy Inc	20190627	102.78	102.98	102.45	102.92	486300	87.8604	up	up	correct
DD.US	DuPont de Nemours Inc	20190627	74.11	74.39	73.64	73.83	2980063	70.4332	down	down	correct
DDD.US	3D Systems Corporation	20190627	8.82	9	8.7	8.8	1059640	8.8	down	up	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190627	14.04	14.04	13.8	13.96	12325	11.1312	down	down	correct
DDS.US	Dillard's Inc	20190627	62.67	63.27	60.259	61.5	263388	59.9704	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190627	26.11	26.133	26.07	26.07	11040	21.5452	down	down	correct
DE.US	Deere & Company	20190627	165.23	165.47	163.7	164.82	2072103	159.3171	down	down	correct
DEA.US	Easterly Government Properties Inc	20190627	17.86	17.99	17.8	17.93	799544	15.9535	up	down	incorrect
DECK.US	Deckers Outdoor Corporation	20190627	173.83	175.38	173.24	175.24	346821	175.24	up	up	correct
DEI.US	Douglas Emmett Inc	20190627	38.95	39.44	38.95	39.43	882265	36.4941	up	up	correct
DELL.US	Dell Technologies Inc	20190627	52.45	52.86	50.57	52.21	4849842	26.4622	down	down	correct
DEO.US	Diageo plc	20190627	171.53	171.78	170.86	171.61	258539	161.5047	up	up	correct
DESP.US	Despegar.com Corp	20190627	13.63	14.03	13.59	13.96	215633	13.96	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190627	9.97	10.04	9.92	9.95	75721	8.2661	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20190627	12.84	13.19	12.79	13.17	103876	13.17	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190627	24.57	24.85	24.5201	24.83	53578	20.8926	up	up	correct
DFS.US	Discover Financial Services	20190627	77.65	77.97	77.35	77.59	1717661	73.1645	down	up	incorrect
DG.US	Dollar General Corporation	20190627	34.0575	34.2	33.9875	34.115	1330040	133.7788	up	down	incorrect
DGX.US	Quest Diagnostics Incorporated	20190627	100.21	100.63	99.78	100.53	604857	95.5554	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190627	3.05	3.06	3.04	3.05	238669	2.4548
DHI.US	D.R. Horton Inc	20190627	42.71	43.41	42.31	43.22	4364155	42.0661	up	down	incorrect
DHT.US	DHT Holdings Inc	20190627	5.68	5.715	5.63	5.64	638635	4.3417	down	down	correct
DHX.US	DHI Group Inc	20190627	3.89	3.99	3.86	3.87	840579	3.87	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190627	17.44	17.4636	17.38	17.42	78666	14.976	down	down	correct
DIN.US	Dine Brands Global Inc	20190627	92.81	94.415	92.67	94.35	334592	88.0406	up	up	correct
DIS.US	The Walt Disney Company	20190627	141	141.74	138.92	139.3	6466261	137.6181	down	down	correct
DK.US	Delek US Holdings Inc	20190627	38.37	38.97	37.94	38.89	1406117	36.2984	up	up	correct
DKL.US	Delek Logistics Partners LP	20190627	31.673	31.99	31.45	31.99	9765	24.2994	up	down	incorrect
DKS.US	DICK'S Sporting Goods Inc	20190627	34	34.415	33.45	34.26	1732643	30.8591	up	down	incorrect
DLB.US	Dolby Laboratories Inc	20190627	64.68	65.33	64.39	64.9	241900	63.0426	up	up	correct
DLNG.US	PB	20190627	16.6	16.75	16.41	16.6594	6417	12.7734	up	up	correct
DLX.US	Deluxe Corporation	20190627	40.99	41.48	40.57	41.45	204219	38.0035	up	up	correct
DM.US	Desktop Metal Inc	20190627	9.68	9.75	9.68	9.73	539657	9.73	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190627	13.24	13.36	13.24	13.36	33872	11.939	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190627	21.46	21.845	21.305	21.5	19584	16.9694	up	up	correct
DNOW.US	NOW Inc	20190627	14.5	14.65	14.18	14.35	716937	14.35	down	down	correct
DNP.US	DNP Select Income Fund Inc	20190627	11.77	11.83	11.75	11.78	233969	9.9345	up	up	correct
DOC.US	Physicians Realty Trust	20190627	17.14	17.26	17.04	17.26	1545862	15.1081	up	down	incorrect
DOOR.US	Masonite International Corporation	20190627	52.25	53.07	52.2	52.42	139881	52.42	up	up	correct
DOV.US	Dover Corporation	20190627	98.55	98.62	97.69	98.54	788246	94.5927	down	down	correct
DOW.US	Dow Inc	20190627	50.61	51.14	50.5307	50.91	4097246	44.4644	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190627	15.47	15.55	15.091	15.19	315079	11.7249	down	down	correct
DPZ.US	Domino's Pizza Inc	20190627	275.57	279.34	274.1	277.94	380758	272.0208	up	down	incorrect
DQ.US	Daqo New Energy Corp	20190627	40.87	42.08	40.15	41.73	1142255	8.346	up	up	correct
DRD.US	DRDGOLD Limited	20190627	2.9	3.0499	2.88	2.99	179281	2.5949	up	up	correct
DRE.US	Duke Realty Corporation	20190627	31.18	31.42	31.11	31.21	1907561	29.3637	up	up	correct
DRI.US	Darden Restaurants Inc	20190627	120	121.7	119.705	121.54	1047124	115.7168	up	up	correct
DRQ.US	Dril	20190627	45.52	45.81	44.75	45.6	237878	45.6	up	up	correct
DS.US	PD	20190627	25.01	25.34	25.01	25.32	1325	22.2661	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20190627	20	20.13	19.98	20.08	300679	15.5612	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190627	7.92	7.95	7.88	7.95	98770	7.0745	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190627	10.77	10.78	10.74	10.74	217138	8.8996	down	down	correct
DSX.US	PB	20190627	24.5986	24.71	23.99	24.449	41930	19.9166	down	down	correct
DTE.US	DTE Energy Company	20190627	127.74	128.14	126.97	127.56	592549	100.4522	down	down	correct
DTF.US	DTF Tax	20190627	13.78	13.84	13.77	13.81	12462	12.7351	up	up	correct
DTLA.US	P	20190627	19.81	20.4	19.81	20.03	3816	20.03	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190627	25.61	25.72	25.55	25.58	83494	22.5863	down	up	incorrect
DTY.US	DTE Energy Company	20190627	26.73	26.81	26.6336	26.79	20045	23.2355	up	up	correct
DUK.US	PA	20190627	26.42	26.47	26.34	26.36	284466	23.1763	down	down	correct
DUKB.US	Duke Energy Corp	20190627	26.4	26.59	26.3995	26.58	33825	23.3548	up	up	correct
DVA.US	DaVita Inc	20190627	55.07	56.005	55	55.41	2192711	55.41	up	down	incorrect
DVD.US	Dover Motorsports Inc	20190627	1.98	2.0013	1.955	2.0013	74624	1.7615	up	up	correct
DVN.US	Devon Energy Corporation	20190627	28.73	28.96	28.18	28.3	4934168	25.3374	down	down	correct
DXC.US	DXC Technology Company	20190627	53.74	54.285	53.68	53.8	2222156	52.1031	up	up	correct
DY.US	Dycom Industries Inc	20190627	57.19	58.21	57.19	57.85	249181	57.85	up	down	incorrect
E.US	Eni S.p.A	20190627	32.97	32.97	32.72	32.76	186446	27.8256	down	up	incorrect
EAF.US	GrafTech International Ltd	20190627	11.13	11.32	11.01	11.2	553720	10.8596	up	down	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190627	25.36	25.7	25.36	25.7	27370	24.5202	up	down	incorrect
EARN.US	Ellington Residential Mortgage REIT	20190627	10.7	10.76	10.67	10.74	69147	8.2628	up	down	incorrect
EAT.US	Brinker International Inc	20190627	38.24	39.045	38.21	39.04	569778	37.9168	up	down	incorrect
EB.US	Eventbrite Inc	20190627	15.9	16.22	15.8	15.9	1105573	15.9
EBF.US	Ennis Inc	20190627	20.47	20.69	20.14	20.36	114653	18.0792	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190627	8.68	8.85	8.515	8.8	339860	7.842	up	down	incorrect
EBS.US	Emergent BioSolutions Inc	20190627	46.72	48.04	46.47	48	293217	48	up	down	incorrect
EC.US	Ecopetrol S.A	20190627	18.78	18.83	18.37	18.4	357208	15.9859	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20190627	17.79	18.04	17.79	17.97	190960	13.0685	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190627	26.14	26.14	26.14	26.14	203	21.5883
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190627	25.5	25.59	25.45	25.45	6165	21.4958	down	down	correct
ECL.US	Ecolab Inc	20190627	189.53	192.73	189.1425	192.2	1467266	187.8183	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190627	8.68	8.94	8.68	8.87	81030	8.87	up	up	correct
ECVT.US	Ecovyst Inc	20190627	15.8	16.07	15.8	15.9	145363	11.2977	up	up	correct
ED.US	Consolidated Edison Inc	20190627	87.48	87.9	86.8839	87.26	1787755	79.2719	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190627	6.89	6.94	6.84	6.91	212593	5.7613	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190627	13.9	13.99	13.86	13.97	94601	10.368	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190627	12.5	12.7649	12.48	12.55	86390	9.5477	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190627	18.38	18.57	17.75	18.13	149429	18.13	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20190627	96.25	97.83	94.53	95.75	11798570	9.575	down	up	incorrect
EEA.US	The European Equity Fund Inc	20190627	8.7134	8.81	8.67	8.81	4636	8.3779	up	up	correct
EEX.US	Emerald Holding Inc	20190627	10.88	11.18	10.84	11.05	132798	10.7914	up	up	correct
EFL.US	Eaton Vance Floating	20190627	9.35	9.3559	9.3	9.32	33774	8.2122	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190627	13.21	13.21	13.08	13.1	167328	11.0444	down	down	correct
EFT.US	Eaton Vance Floating	20190627	13.46	13.48	13.42	13.44	99472	11.4202	down	down	correct
EFX.US	Equifax Inc	20190627	131.61	132.71	130.81	132.43	716453	129.5403	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190627	13.0965	13.0965	13.07	13.0962	2204	11.9922	down	down	correct
EGHT.US	8x8 Inc	20190627	23.16	23.665	23.07	23.63	596137	23.63	up	up	correct
EGO.US	Eldorado Gold Corporation	20190627	5.71	5.76	5.63	5.75	3022414	5.75	up	up	correct
EGP.US	EastGroup Properties Inc	20190627	112.33	113.77	112.33	113.77	260718	107.9178	up	up	correct
EGY.US	VAALCO Energy Inc	20190627	1.78	1.79	1.72	1.76	205409	1.76	down	down	correct
EHC.US	Encompass Health Corporation	20190627	61.77	62.37	61.31	61.99	540587	59.5288	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20190627	9.91	9.92	9.85	9.89	108335	8.065	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190627	9.99	10	9.951	10	48797	9.3117	up	up	correct
EIG.US	Employers Holdings Inc	20190627	41.87	42.35	41.59	42.33	140069	39.6177	up	up	correct
EIX.US	Edison International	20190627	64.04	65.33	63.94	65.12	1722727	58.5649	up	up	correct
EL.US	The Estée Lauder Companies Inc	20190627	183.5	183.99	182.03	182.05	1386177	178.7341	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20190627	34.43	34.85	33.72	34.26	2543946	34.26	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190627	25.28	25.48	25.275	25.48	22969	22.632	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190627	13.89	14.39	13.725	14.21	824251	14.21	up	up	correct
ELP.US	Companhia Paranaense de Energia	20190627	12.27	12.46	12.17	12.43	992060	5.4252	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20190627	119.49	120.88	119.31	119.68	829952	57.0587	up	up	correct
ELVT.US	Elevate Credit Inc	20190627	4.12	4.275	4.12	4.15	133871	4.15	up	up	correct
ELY.US	Callaway Golf Company	20190627	17.47	17.49	17.13	17.26	1643285	17.2221	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190627	14.35	14.41	14.27	14.3	213198	11.5187	down	down	correct
EME.US	EMCOR Group Inc	20190627	85.12	86.18	85.03	86.18	298609	85.2267	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20190627	15.13	15.21	15.095	15.15	20529	12.2025	up	up	correct
EMN.US	Eastman Chemical Company	20190627	76.48	77.41	76.48	77.04	765647	71.0012	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190627	9.15	9.15	9.0801	9.11	14359	36.0092	down	up	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190627	25.38	25.57	25.31	25.56	29107	23.8105	up	down	incorrect
EMR.US	Emerson Electric Co	20190627	66.11	66.45	65.7	66.1	3291064	61.8271	down	down	correct
ENB.US	Enbridge Inc	20190627	35.07	35.6	34.95	35.54	3923145	29.9648	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190627	26.45	26.5795	26.45	26.5	75737	23.711	up	down	incorrect
ENBL.US	Enable Midstream Partners LP	20190627	13.26	13.46	13.18	13.45	606744	10.0811	up	up	correct
ENIA.US	Enel Américas S.A	20190627	8.44	8.56	8.44	8.49	596129	7.7207	up	up	correct
ENIC.US	Enel Chile S.A	20190627	4.85	4.88	4.725	4.74	194907	4.1155	down	up	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190627	25.32	25.3399	25.266	25.33	5364	22.4003	up	down	incorrect
ENLC.US	EnLink Midstream LLC	20190627	9.82	9.91	9.76	9.84	1399020	7.3428	up	down	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190627	26.1	26.225	26.03	26.2	11086	24.2053	up	up	correct
ENR.US	PA	20190627	86.92	88.19	86.92	87.74	4058	71.3137	up	up	correct
ENS.US	EnerSys	20190627	66.02	67.43	65.39	67.39	258396	65.8	up	up	correct
ENV.US	Envestnet Inc	20190627	66.72	67.8	66.69	67.7	267448	67.7	up	up	correct
ENVA.US	Enova International Inc	20190627	21.55	22.53	21.01	22.53	323844	22.53	up	up	correct
ENZ.US	Enzo Biochem Inc	20190627	3.61	3.65	3.47	3.57	124278	3.57	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20190627	5.44	5.47	5.35	5.44	257962	4.2751
EOG.US	EOG Resources Inc	20190627	92.89	93.79	91.89	92.11	2112417	84.8551	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190627	14.82	14.86	14.73	14.86	81568	12.4891	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190627	16.7	16.79	16.63	16.78	68734	14.3022	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190627	22.81	23.3	22.63	23.02	32792	20.9076	up	down	incorrect
EP.US	PC	20190627	51.49	52.5	51.49	52.5	1679	52.5	up	down	incorrect
EPAC.US	Enerpac Tool Group Corp	20190627	22.85	24	22.75	23.99	393084	23.8562	up	up	correct
EPAM.US	EPAM Systems Inc	20190627	171.46	173.06	170.94	172.93	300039	172.93	up	up	correct
EPC.US	Edgewell Personal Care Company	20190627	26.53	26.95	26.47	26.66	540276	26.1352	up	up	correct
EPD.US	Enterprise Products Partners L.P	20190627	28.91	29.04	28.56	28.62	2494913	23.3179	down	down	correct
EPR.US	PG	20190627	24.7325	24.85	24.7005	24.7005	11317	21.2904	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20190627	19.58	19.87	19.56	19.63	349293	17.7194	up	up	correct
EQC.US	PD	20190627	27.1101	27.35	27.1101	27.35	1083	23.8091	up	up	correct
EQNR.US	Equinor ASA	20190627	19.96	19.995	19.735	19.78	694844	17.8649	down	down	correct
EQR.US	Equity Residential	20190627	75.57	76.48	75.26	75.61	876272	69.8702	up	up	correct
EQS.US	Equus Total Return Inc	20190627	1.6799	1.6799	1.6	1.6	420	1.6	down	down	correct
EQT.US	EQT Corporation	20190627	14.75	14.94	14.355	14.43	3699682	14.2734	down	up	incorrect
ERF.US	Enerplus Corporation	20190627	7.93	7.93	7.615	7.64	541120	7.1721	down	down	correct
ERJ.US	Embraer S.A	20190627	19.48	19.89	19.35	19.81	396491	19.81	up	up	correct
ES.US	Eversource Energy	20190627	76.01	76.01	75.185	75.41	1627296	70.4631	down	down	correct
ESE.US	ESCO Technologies Inc	20190627	78.32	79.95	78.32	79.95	249012	79.2141	up	up	correct
ESGC.US	Eros STX Global Corporation	20190627	1.67	1.67	1.33	1.36	5550768	1.36	down	down	correct
ESI.US	Element Solutions Inc	20190627	10.01	10.28	10.01	10.2	2814700	10.0471	up	up	correct
ESNT.US	Essent Group Ltd	20190627	46.22	46.73	45.75	46.68	348568	44.9405	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190627	14.42	14.63	14.41	14.57	1130126	13.8458	up	down	incorrect
ESS.US	Essex Property Trust Inc	20190627	289.22	291.7699	287.42	288.37	313647	268.7062	down	down	correct
ESTC.US	Elastic N.V	20190627	72.97	74.97	72.61	74.2	2597348	74.2	up	up	correct
ESTE.US	Earthstone Energy Inc	20190627	5.69	6.2	5.69	6.09	120885	6.09	up	up	correct
ETB.US	Eaton Vance Tax	20190627	15.38	15.48	15.36	15.46	37023	12.767	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190627	20.31	20.6	20.3	20.56	266500	17.3193	up	up	correct
ETG.US	Eaton Vance Tax	20190627	15.96	15.98	15.88	15.94	129594	13.2319	down	down	correct
ETI.US	P	20190627	10.55	11	10.3	10.4	7675303	5.6953	down	up	incorrect
ETJ.US	Eaton Vance Risk	20190627	9.4	9.4	9.3	9.39	337132	7.8323	down	down	correct
ETN.US	Eaton Corporation plc	20190627	82.83	83.39	81.94	82.72	2214748	77.2345	down	down	correct
ETO.US	Eaton Vance Tax	20190627	23.94	24.16	23.94	24.04	17719	19.8144	up	up	correct
ETP.US	P	20190627	18.78	18.78	18.78	18.78	530	17.2887
ETR.US	Entergy Corporation	20190627	101.4	102.07	100.87	101.66	1153681	93.0552	up	down	incorrect
ETRN.US	Equitrans Midstream Corporation	20190627	20.04	20.12	19.56	19.76	2275258	15.4415	down	up	incorrect
ETV.US	Eaton Vance Tax	20190627	14.74	14.82	14.7	14.79	136316	11.8375	up	down	incorrect
ETW.US	Eaton Vance Tax	20190627	9.77	9.77	9.69	9.7	191075	7.9949	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190627	20.645	20.7186	20.58	20.62	8273	18.6909	down	down	correct
ETY.US	Eaton Vance Tax	20190627	11.82	11.95	11.815	11.89	258938	9.784	up	up	correct
EURN.US	Euronav NV	20190627	9.15	9.27	9.15	9.25	621144	7.6424	up	down	incorrect
EVA.US	Enviva Partners LP	20190627	30.85	30.95	30.7222	30.92	17872	25.9777	up	up	correct
EVC.US	Entravision Communications Corporation	20190627	2.89	2.98	2.89	2.96	466620	2.627	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20190627	6.24	6.24	6.21	6.22	173257	5.2897	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190627	13.3553	13.3553	13.2653	13.2853	55406	10.903	down	down	correct
EVH.US	Evolent Health Inc	20190627	7.76	8.04	7.62	7.87	1622965	7.87	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20190627	12.43	12.45	12.39	12.45	38329	11.1821	up	up	correct
EVR.US	Evercore Inc	20190627	88.2	90.04	87.44	88.46	395420	82.6756	up	up	correct
EVRG.US	Evergy Inc	20190627	59.94	60.39	59.85	60.07	908438	55.1554	up	up	correct
EVRI.US	Everi Holdings Inc	20190627	11.42	11.88	11.37	11.86	610210	11.86	up	up	correct
EVT.US	Eaton Vance Tax	20190627	23.49	23.63	23.3901	23.57	88575	19.6159	up	up	correct
EVTC.US	EVERTEC Inc	20190627	30.91	31.26	30.76	31.25	254767	30.8014	up	down	incorrect
EW.US	Edwards Lifesciences Corporation	20190627	188.42	188.42	184.62	185.43	4940967	61.81	down	down	correct
EXD.US	Eaton Vance Tax	20190627	9.3	9.34	9.2	9.34	89631	7.8702	up	up	correct
EXG.US	Eaton Vance Tax	20190627	8.13	8.15	8.09	8.13	673565	6.7894
EXK.US	Endeavour Silver Corp	20190627	2.03	2.06	1.97	2.04	1477556	2.04	up	down	incorrect
EXP.US	Eagle Materials Inc	20190627	88.9	89.65	87.98	88.94	1216748	88.1497	up	up	correct
EXPR.US	Express Inc	20190627	2.68	2.78	2.65	2.76	1051424	2.76	up	up	correct
EXR.US	Extra Space Storage Inc	20190627	105.74	106.38	105.17	105.61	614614	97.6354	down	down	correct
EXTN.US	Exterran Corporation	20190627	13.5	13.63	13.21	13.45	175900	13.45	down	down	correct
FAF.US	First American Financial Corporation	20190627	53.28	53.67	53.07	53.62	672206	49.6621	up	down	incorrect
FBC.US	Flagstar Bancorp Inc	20190627	31.79	32.41	31.79	32.3	163728	31.8269	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20190627	55.57	56.34	55.34	55.96	758478	54.2309	up	up	correct
FBK.US	FB Financial Corporation	20190627	35.12	35.89	35.12	35.87	35331	34.8908	up	up	correct
FBP.US	First BanCorp	20190627	10.45	11.02	10.45	10.85	3491969	10.2039	up	up	correct
FC.US	Franklin Covey Co	20190627	31.42	33.02	31.42	33	88579	33	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20190627	12.72	13.14	12.7	13.12	345467	11.9213	up	up	correct
FCN.US	FTI Consulting Inc	20190627	81.81	84.01	81.81	84	223293	84	up	down	incorrect
FCPT.US	Four Corners Property Trust Inc	20190627	27.14	27.37	27.09	27.16	397610	24.4049	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190627	25.86	25.86	25.75	25.75	400	22.1223	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190627	11.89	11.96	11.89	11.91	40568	9.4255	up	up	correct
FCX.US	Freeport	20190627	11.57	11.79	11.405	11.56	17177490	11.3284	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190627	13.8	13.93	13.8	13.88	52053	11.5769	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20190627	26.73	26.82	26.26	26.76	329589	25.8943	up	down	incorrect
FDS.US	FactSet Research Systems Inc	20190627	280.69	285.98	280.23	285.41	989778	278.6437	up	up	correct
FDX.US	FedEx Corporation	20190627	160.4	164.35	160.04	163.31	3460854	157.8431	up	up	correct
FE.US	FirstEnergy Corp	20190627	42.57	42.769	42.43	42.51	2890624	38.3256	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190627	1.84	1.84	1.75	1.75	71338	1.6709	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20190627	11.83	11.93	11.78	11.8	102573	9.2121	down	up	incorrect
FENG.US	Phoenix New Media Limited	20190627	3.64	3.67	3.55	3.64	35737	0.2456
FERG.US	Ferguson plc	20190627	71.02	71.02	71.02	71.02	0	66.2169
FET.US	Forum Energy Technologies Inc	20190627	3.35	3.4	3.255	3.34	575937	66.8	down	up	incorrect
FF.US	FutureFuel Corp	20190627	11.15	11.7	11.15	11.7	110131	7.1111	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190627	15.58	15.72	15.4833	15.67	42267	13.1045	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190627	20	20.08	19.9601	20.07	113007	16.9175	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190627	6.05	6.12	6.0291	6.1	57668	4.8792	up	up	correct
FHI.US	Federated Hermes Inc	20190627	31.81	32.46	31.8	32.41	524696	28.3796	up	up	correct
FICO.US	Fair Isaac Corporation	20190627	299.36	302.93	297.8	302.1	180225	302.1	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190627	15.7	15.87	15.6981	15.81	62266	13.5277	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20190627	20.45	20.45	20.1839	20.215	13839	16.8782	down	down	correct
FINV.US	FinVolution Group	20190627	4.24	4.38	4.06	4.26	1473900	3.8598	up	down	incorrect
FIS.US	Fidelity National Information Services Inc	20190627	121.73	121.91	120.55	121.34	2552062	118.0829	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190627	8.76	8.85	8.76	8.83	75281	8.2824	up	up	correct
FIX.US	Comfort Systems USA Inc	20190627	50.21	50.7614	50.19	50.63	223288	49.6024	up	up	correct
FL.US	Foot Locker Inc	20190627	41.28	41.55	40.89	41.12	3482231	38.4983	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190627	20.2	20.2399	20.15	20.2	22886	17.0425
FLNG.US	FLEX LNG Ltd	20190627	11.7	11.7	11.7	11.7	200	9.9648
FLO.US	Flowers Foods Inc	20190627	22.97	23.14	22.84	23.02	1669057	21.129	up	up	correct
FLOW.US	SPX FLOW Inc	20190627	39.06	40.39	39.06	40.33	235106	40.1678	up	up	correct
FLR.US	Fluor Corporation	20190627	32.5	33.07	32.49	32.96	2203027	32.0521	up	up	correct
FLS.US	Flowserve Corporation	20190627	51.1	51.72	51.09	51.54	619863	48.9341	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20190627	278.41	280.49	277.465	279.21	287574	279.21	up	down	incorrect
FMC.US	FMC Corporation	20190627	83.5	83.84	82.75	83.09	780731	79.7162	down	up	incorrect
FMN.US	Federated Premier Municipal Income Fund	20190627	13.75	13.75	13.7001	13.74	15547	12.3237	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190627	39	39.14	38.98	39.05	91257	37.6202	up	down	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190627	96.84	96.84	95.37	95.92	230169	91.4118	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20190627	13.9504	13.9504	13.91	13.91	641	12.283	down	down	correct
FN.US	Fabrinet	20190627	49.26	49.94	48.61	49.91	213334	49.91	up	up	correct
FNB.US	PE	20190627	28.26	28.42	28.26	28.42	6732	24.2373	up	up	correct
FND.US	Floor & Decor Holdings Inc	20190627	39.48	40.43	39.33	40.19	613900	40.19	up	up	correct
FNF.US	Fidelity National Financial Inc	20190627	39.26	39.92	39.24	39.84	758998	36.5182	up	up	correct
FNV.US	Franco	20190627	83.7	84.29	82.58	83.51	430694	81.6973	down	down	correct
FOA.US	Finance Of America Companies Inc	20190627	9.77	9.77	9.76	9.76	51052	9.76	down	down	correct
FOE.US	Ferro Corporation	20190627	15.2	15.38	15.05	15.35	1163511	15.35	up	up	correct
FOF.US	Cohen & Steers Closed	20190627	12.75	12.78	12.64	12.77	52217	10.6069	up	up	correct
FOR.US	Forestar Group Inc	20190627	17.68	19.12	17.66	19.1	28587	19.1	up	up	correct
FPAC.US	U	20190627	10.24	10.25	10.1	10.1	1823	8.7418	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190627	22.89	22.93	22.7	22.89	173127	19.3208
FPH.US	Five Point Holdings LLC	20190627	6.94	7.13	6.9	7.08	105500	7.08	up	up	correct
FPI.US	Farmland Partners Inc	20190627	6.86	7.1	6.86	7.03	516977	6.5993	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190627	9.38	9.41	9.35	9.41	103759	7.5075	up	up	correct
FR.US	First Industrial Realty Trust Inc	20190627	35.72	36.13	35.625	36.03	792887	34.1319	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190627	12.85	12.85	12.74	12.78	94831	10.7286	down	down	correct
FRO.US	Frontline Ltd	20190627	8.1	8.29	8.03	8.14	1224046	6.6684	up	up	correct
FRT.US	PC	20190627	24.95	24.95	24.86	24.86	16015	22.2553	down	down	correct
FSK.US	FS KKR Capital Corp	20190627	5.9	5.91	5.83	5.83	445221	17.0233	down	down	correct
FSLY.US	Fastly Inc	20190627	17.59	19.07	17.59	18.86	845732	18.86	up	down	incorrect
FSM.US	Fortuna Silver Mines Inc	20190627	2.95	2.95	2.87	2.89	1360564	2.89	down	down	correct
FSR.US	Fisker Inc	20190627	10.0299	10.0299	10.0299	10.0299	2354	10.0299
FSS.US	Federal Signal Corporation	20190627	26.54	27.15	26.42	26.82	347022	26.1648	up	up	correct
FT.US	Franklin Universal Trust	20190627	7.27	7.27	7.23	7.24	107596	6.3327	down	down	correct
FTCH.US	Farfetch Limited	20190627	20.44	21.41	20.38	20.76	2181557	20.76	up	up	correct
FTI.US	TechnipFMC plc	20190627	24.4395	24.6517	24.3044	24.4491	1783805	17.5838	up	up	correct
FTK.US	Flotek Industries Inc	20190627	3.16	3.235	3.13	3.19	400601	3.19	up	up	correct
FTS.US	Fortis Inc	20190627	39.57	39.62	39.08	39.34	367171	35.9437	down	down	correct
FTV.US	Fortive Corporation	20190627	80.15	80.5	79.85	80.39	1708486	66.6125	up	up	correct
FUBO.US	fuboTV Inc	20190627	8.06	8.06	7.81	7.81	554	7.81	down	down	correct
FUL.US	H.B. Fuller Company	20190627	43.5	46	42.8	45.94	821008	44.4564	up	up	correct
FUN.US	Cedar Fair L.P	20190627	45.96	46.1699	45.6	46.03	265373	43.5548	up	up	correct
FVRR.US	Fiverr International Ltd	20190627	29.06	30.95	28.27	28.79	826656	28.79	down	up	incorrect
G.US	Genpact Limited	20190627	37.46	37.84	37.22	37.68	1017300	36.8836	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20190627	6.17	6.19	6.11	6.13	642009	4.8349	down	down	correct
GAM.US	PB	20190627	26.7	27.24	26.37	26.47	15701	22.7376	down	down	correct
GATX.US	GATX Corporation	20190627	76.6	77.8	76.6	77.74	155575	73.2218	up	up	correct
GB.US	Global Blue Group Holding AG	20190627	10.24	10.25	10.1	10.1	1823	10.1	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190627	23.67	23.8218	23.65	23.74	35849	20.2904	up	up	correct
GBL.US	GAMCO Investors Inc	20190627	18.32	18.82	18.17	18.35	27799	15.9613	up	down	incorrect
GBX.US	The Greenbrier Companies Inc	20190627	28.9	29.67	28.84	29.28	445569	26.5978	up	up	correct
GCI.US	Gannett Co Inc	20190627	9.18	9.42	9.17	9.41	244790	8.4636	up	up	correct
GCO.US	Genesco Inc	20190627	42.86	43.105	41.94	42.48	306247	42.48	down	down	correct
GCP.US	GCP Applied Technologies Inc	20190627	22.06	22.46	22	22.32	282882	22.32	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190627	5.09	5.11	5.08	5.11	35828	4.1867	up	up	correct
GD.US	General Dynamics Corporation	20190627	178.97	178.97	176.7	177.72	966477	166.3308	down	down	correct
GDDY.US	GoDaddy Inc	20190627	68.3	69.99	67.33	69.73	1696833	69.73	up	up	correct
GDL.US	The GDL Fund	20190627	9.11	9.31	9.11	9.31	47592	8.3271	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190627	16.81	16.92	16.81	16.92	45235	14.1965	up	up	correct
GDOT.US	Green Dot Corporation	20190627	48.18	48.83	48.1	48.45	336293	48.45	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20190627	21.48	21.5441	21.36	21.49	77278	18.4455	up	up	correct
GE.US	General Electric Company	20190627	10.24	10.44	10.24	10.4	4160413	82.2766	up	up	correct
GEF.US	Greif Inc	20190627	31.29	32.26	31.29	32.2	307360	29.0966	up	up	correct
GEL.US	Genesis Energy L.P	20190627	21.89	21.9127	21.56	21.74	430348	17.2727	down	down	correct
GEO.US	The GEO Group Inc	20190627	20.07	20.76	20.03	20.76	1068214	16.7163	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190627	5.23	5.23	5.18	5.21	248022	39.7537	down	down	correct
GES.US	Guess' Inc	20190627	15.26	15.7	15.23	15.6	2678674	14.8533	up	down	incorrect
GF.US	The New Germany Fund Inc	20190627	13.87	14.18	13.87	14.13	13424	11.668	up	up	correct
GFF.US	Griffon Corporation	20190627	16.15	16.55	16.145	16.54	112017	16.0039	up	up	correct
GFI.US	Gold Fields Limited	20190627	5.36	5.46	5.31	5.42	6435696	5.0877	up	up	correct
GGB.US	Gerdau S.A	20190627	3.86	3.885	3.775	3.85	4631689	3.3512	down	down	correct
GGG.US	Graco Inc	20190627	50.3	50.45	49.785	49.83	685839	48.3635	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20190627	20.68	20.98	20.61	20.65	34075	16.0145	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190627	8.13	8.17	8.09	8.17	25889	6.2822	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190627	11.71	11.71	11.5	11.55	40940	10.114	down	down	correct
GHC.US	Graham Holdings Company	20190627	680.63	689.46	674.2	683.31	26947	664.2348	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190627	12.93	12.95	12.52	12.82	44628	12.5391	down	up	incorrect
GHL.US	Greenhill & Co. Inc	20190627	13.54	13.82	13.17	13.41	255103	12.9371	down	up	incorrect
GHM.US	Graham Corporation	20190627	19.94	20.3721	19.67	20.09	15795	18.6797	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20190627	14.3	14.4	14.28	14.37	121842	11.6174	up	up	correct
GIB.US	CGI Inc	20190627	75.95	76.95	75.7	76.7	120900	76.7	up	up	correct
GIC.US	Global Industrial Company	20190627	21.45	21.7	21.385	21.66	35886	18.9869	up	up	correct
GIL.US	Gildan Activewear Inc	20190627	38.33	38.54	38.21	38.45	452246	37.2808	up	up	correct
GIM.US	Templeton Global Income Fund	20190627	6.33	6.3696	6.29	6.33	550434	5.5097
GIS.US	General Mills Inc	20190627	51.2	52.345	50.87	52.22	5996771	47.9122	up	up	correct
GIX.US	WS	20190627	383.5	383.6	364.4	368.9	29286	365.73	down	up	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190627	9.75	9.75	9.75	9.75	1100	8.3436
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190627	22.05	22.0952	22.05	22.0952	700	21.2227	up	up	correct
GKOS.US	Glaukos Corporation	20190627	75	76.08	74.4	75.85	214844	75.85	up	up	correct
GLOB.US	Globant S.A	20190627	98.36	100.55	97.98	99.31	377954	99.31	up	up	correct
GLOG.US	PA	20190627	26.52	26.83	26.52	26.68	13331	21.8665	up	up	correct
GLOP.US	PC	20190627	23.78	23.78	23.6	23.6	6165	18.3295	down	down	correct
GLT.US	Glatfelter Corporation	20190627	16.01	16.41	16.01	16.41	156693	15.0145	up	up	correct
GLW.US	Corning Incorporated	20190627	33.19	33.425	33.1005	33.23	3149583	31.0083	up	up	correct
GM.US	General Motors Company	20190627	38.6	38.99	38.16	38.32	8106600	37.0841	down	down	correct
GME.US	GameStop Corp	20190627	5.46	5.59	5.425	5.54	3755957	5.54	up	up	correct
GMED.US	Globus Medical Inc	20190627	42.53	42.83	42.25	42.65	346649	42.65	up	up	correct
GMRE.US	PA	20190627	26.16	26.25	26.0764	26.245	9433	21.9323	up	up	correct
GMS.US	GMS Inc	20190627	17.74	19.76	16.74	19.7	1286233	19.7	up	down	incorrect
GNE.US	PA	20190627	8.41	8.66	8.39	8.4085	11772	7.0116	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20190627	7.88	8.25	7.88	8.2	163570	7.3981	up	up	correct
GNRC.US	Generac Holdings Inc	20190627	69.62	69.89	68.65	69.77	488103	69.77	up	up	correct
GNT.US	PA	20190627	24.8611	25.0015	24.6486	24.77	10321	22.3727	down	down	correct
GNW.US	Genworth Financial Inc	20190627	3.6	3.77	3.47	3.75	5733476	3.75	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190627	20.5	20.5	20.4	20.41	110080	15.7024	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190627	16.17	16.48	15.93	16.37	432934	16.3668	up	up	correct
GOLD.US	Barrick Gold Corporation	20190627	15.6	15.75	15.35	15.7	20579580	14.8537	up	up	correct
GOLF.US	Acushnet Holdings Corp	20190627	26.05	26.35	25.88	26.18	108891	25.0867	up	down	incorrect
GOOS.US	Canada Goose Holdings Inc	20190627	36.67	37.75	36.48	37.52	785729	37.52	up	up	correct
GOTU.US	Gaotu Techedu Inc	20190627	9.31	10.04	9.31	10.01	576300	10.01	up	down	incorrect
GPC.US	Genuine Parts Company	20190627	102	103.02	101.87	102.84	471700	95.2678	up	up	correct
GPI.US	Group 1 Automotive Inc	20190627	77.41	80.36	77.41	80.24	148608	78.6239	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190627	25.44	25.595	25.44	25.59	16463	22.9934	up	down	incorrect
GPK.US	Graphic Packaging Holding Company	20190627	13.42	13.765	13.38	13.71	3234397	13.0788	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190627	7.97	8.02	7.93	8.02	105675	6.8008	up	down	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20190627	18.91	19.11	18.89	19.11	336631	15.7106	up	up	correct
GPN.US	Global Payments Inc	20190627	158.88	160.51	158.88	159.73	1032049	158.0005	up	up	correct
GPRK.US	GeoPark Limited	20190627	18.1972	18.1972	17.7092	17.8287	169095	17.4218	down	up	incorrect
GPS.US	The Gap Inc	20190627	17.77	17.84	17.5725	17.72	6966312	16.7217	down	down	correct
GPX.US	GP Strategies Corporation	20190627	14.56	14.595	14.29	14.41	55836	14.41	down	up	incorrect
GRC.US	The Gorman	20190627	31.27	31.81	31.27	31.76	32123	30.4042	up	up	correct
GRP.US	UN	20190627	46.2986	46.2986	45.24	45.84	27790	40.4537	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190627	10.58	10.58	10.5	10.51	21413	9.2429	down	up	incorrect
GS.US	The Goldman Sachs Group Inc	20190627	197.57	199.605	196.76	199.32	2239186	189.0159	up	down	incorrect
GSBD.US	Goldman Sachs BDC Inc	20190627	19.36	19.4295	19.2	19.21	148693	15.219	down	up	incorrect
GSK.US	GlaxoSmithKline plc	20190627	39.88	40.13	39.86	39.96	1600487	35.137	up	up	correct
GSL.US	PB	20190627	22.34	22.34	22.34	22.34	281	17.6121
GTES.US	Gates Industrial Corporation plc	20190627	10.99	11.49	10.99	11.34	616564	11.34	up	up	correct
GTLS.US	Chart Industries Inc	20190627	73.26	75.17	72.19	74.76	702180	74.76	up	up	correct
GTN.US	Gray Television Inc	20190627	15.9	16.14	15.77	16.13	683268	15.8899	up	up	correct
GTS.US	Triple	20190627	22.52	23.27	22.52	23.02	99520	23.02	up	up	correct
GTY.US	Getty Realty Corp	20190627	30.07	30.28	29.98	30.27	204297	26.5517	up	down	incorrect
GUT.US	The Gabelli Utility Trust	20190627	6.96	6.98	6.91	6.92	79742	5.7548	down	down	correct
GVA.US	Granite Construction Incorporated	20190627	45.44	47.04	45.44	47	291533	44.8192	up	up	correct
GWB.US	Great Western Bancorp Inc	20190627	34.45	35.1	34.43	35.08	232077	33.4954	up	up	correct
GWRE.US	Guidewire Software Inc	20190627	99.55	101.05	99.16	100.2	440561	100.2	up	down	incorrect
GWW.US	W.W. Grainger Inc	20190627	267.19	268	265.26	266.13	416211	255.0036	down	up	incorrect
GYC.US	Cabco Series 2004	20190627	20.38	20.38	19.83	19.95	272477	18.7787	down	down	correct
H.US	Hyatt Hotels Corporation	20190627	73.79	75.16	73.6	75.16	449500	74.609	up	up	correct
HAE.US	Haemonetics Corporation	20190627	117.39	119.45	117.39	119.3	388691	119.3	up	up	correct
HAL.US	Halliburton Company	20190627	23.2	23.33	22.69	22.73	9922996	21.7068	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190627	26.98	27.2999	26.8747	27.11	327960	24.4876	up	down	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20190627	17.46	17.94	17.145	17.94	35119	16.9295	up	up	correct
HBI.US	Hanesbrands Inc	20190627	17.06	17.13	16.73	16.99	2879244	15.3487	down	down	correct
HBM.US	Hudbay Minerals Inc	20190627	5.47	5.51	5.35	5.4	848525	5.3482	down	down	correct
HCA.US	HCA Healthcare Inc	20190627	134.08	135.86	133.75	134.1	1330284	131.3887	up	up	correct
HCC.US	Warrior Met Coal Inc	20190627	25.75	25.94	25.35	25.75	947016	25.0338
HCFT.US	Hunt Companies Finance Trust Inc	20190627	925	925	925	925	0	924.177
HCHC.US	HC2 Holdings Inc	20190627	2.48	2.54	2.43	2.45	344218	2.45	down	down	correct
HCI.US	HCI Group Inc	20190627	39.4	40.12	39.33	39.85	52289	37.1316	up	down	incorrect
HCXY.US	Hercules Capital Inc	20190627	25.5	25.7	25.5	25.7	605	22.1009	up	down	incorrect
HD.US	The Home Depot Inc	20190627	207.61	208	206.01	207.02	2286764	195.6559	down	down	correct
HDB.US	HDFC Bank Limited	20190627	127.8	128.94	127.8	128.77	448001	63.7968	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20190627	43.07	43.28	42.93	43.22	523726	39.8323	up	up	correct
HEI.US	HEICO Corporation	20190627	130.54	131.95	129.6522	131.55	445727	131.1248	up	up	correct
HEP.US	Holly Energy Partners L.P	20190627	26.61	27.03	26.61	27	116483	21.2991	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190627	13.69	13.86	13.67	13.86	32104	11.3158	up	up	correct
HES.US	Hess Corporation	20190627	65.33	66.03	63.94	64.29	2116194	61.5241	down	down	correct
HESM.US	Hess Midstream LP	20190627	19.41	19.56	19.35	19.45	654128	15.7283	up	up	correct
HFC.US	HollyFrontier Corporation	20190627	44.4	45.29	44.1483	45.24	1689200	42.1056	up	down	incorrect
HGLB.US	Highland Global Allocation Fund	20190627	10.97	11.09	10.9	10.91	72225	7.9052	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190627	30.99	31.6	30.92	31.56	3019100	31.56	up	up	correct
HHC.US	The Howard Hughes Corporation	20190627	93.33	131.88	93	131.25	6375354	131.25	up	up	correct
HI.US	Hillenbrand Inc	20190627	38.48	39.3	38.45	39.23	566517	36.7727	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20190627	54.88	55.46	54.61	55.4	2245521	52.0447	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190627	223.87	225.49	222.72	223.94	240280	212.0111	up	up	correct
HIL.US	Hill International Inc	20190627	2.7	2.75	2.64	2.7	144216	2.7
HIO.US	Western Asset High Income Opportunity Fund Inc	20190627	5.07	5.07	5.02	5.03	427800	4.1599	down	down	correct
HIW.US	Highwoods Properties Inc	20190627	41	41.62	41	41.37	636951	36.8374	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190627	6.9	6.94	6.87	6.93	188603	5.5602	up	up	correct
HL.US	PB	20190627	50.0966	50.0966	50.0966	50.0966	0	43.3845
HLF.US	Herbalife Nutrition Ltd	20190627	42.94	43.035	42.34	42.63	1479966	42.63	down	up	incorrect
HLI.US	Houlihan Lokey Inc	20190627	43.8	44.61	43.75	44.37	359821	41.9883	up	up	correct
HLIO.US	Helios Technologies Inc.	20190627	43.73	45	43.73	45	86922	44.156	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20190627	94.88	96.88	94.7175	96.53	1568531	96.0824	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190627	8.35	8.48	8.25	8.47	1207704	8.47	up	down	incorrect
HMC.US	Honda Motor Co. Ltd	20190627	25.83	25.85	25.7	25.84	310698	24.185	up	down	incorrect
HMLP.US	PA	20190627	25.6598	25.8899	25.65	25.66	14036	20.5437	up	up	correct
HMN.US	Horace Mann Educators Corporation	20190627	38.16	39.0833	38.08	38.74	272748	35.9338	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190627	2.2	2.28	2.17	2.26	6177880	2.2091	up	up	correct
HNGR.US	Hanger Inc	20190627	18.11	18.44	18.09	18.4	245491	18.4	up	up	correct
HNI.US	HNI Corporation	20190627	33.86	35.12	33.86	35.07	382330	32.0912	up	up	correct
HNP.US	Huaneng Power International Inc	20190627	23.36	23.46	23.3	23.32	8378	20.5528	down	down	correct
HOG.US	Harley	20190627	35.93	36.03	35.435	35.59	1434487	33.8308	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190627	18.78	19.15	18.78	19.14	556011	17.9615	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190627	6.78	7.3	6.73	7.2	206781	7.2	up	up	correct
HP.US	Helmerich & Payne Inc	20190627	49.76	50.415	49.48	49.74	772114	42.3918	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20190627	14.99	15.22	14.94	14.97	6214473	13.6691	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20190627	22.54	22.74	22.51	22.72	32214	18.9188	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20190627	22.9	23.05	22.87	23.05	46378	19.3013	up	down	incorrect
HPQ.US	HP Inc	20190627	20.84	21.09	20.72	20.74	7896567	19.1474	down	up	incorrect
HPS.US	John Hancock Preferred Income Fund III	20190627	19.07	19.18	19.07	19.16	30462	15.9258	up	up	correct
HQH.US	Tekla Healthcare Investors	20190627	19.67	19.86	19.67	19.83	103066	16.0297	up	down	incorrect
HQL.US	Tekla Life Sciences Investors	20190627	16.48	16.6999	16.48	16.67	50364	13.5067	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20190627	30.94	31.2	30.82	31.2	691270	28.3153	up	up	correct
HRB.US	H&R Block Inc	20190627	28.37	29.08	28.32	29.01	3679007	25.4412	up	up	correct
HRC.US	Hill	20190627	103.05	104.36	102.74	104.31	373672	102.2872	up	down	incorrect
HRI.US	Herc Holdings Inc	20190627	44.68	45.98	44.4	45.91	201534	45.7866	up	up	correct
HRL.US	Hormel Foods Corporation	20190627	40.29	40.44	39.82	40.27	1350480	38.2507	down	up	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20190627	14.71	15.15	14.69	15.14	172884	14.2224	up	up	correct
HSBC.US	HSBC Holdings plc	20190627	41.47	41.57	41.37	41.41	1267445	37.6721	down	down	correct
HSC.US	Harsco Corporation	20190627	26.97	27.43	26.94	27.4	588019	27.4	up	up	correct
HSY.US	The Hershey Company	20190627	133.85	134.95	133.5	134.88	1078187	128.0841	up	up	correct
HT.US	PE	20190627	24.99	24.99	24.7633	24.92	12228	19.6449	down	down	correct
HTA.US	Healthcare Trust of America Inc	20190627	26.99	27.22	26.91	27.05	1604939	24.351	up	up	correct
HTD.US	John Hancock Tax	20190627	25.31	25.32	25.2	25.28	33393	21.1626	down	down	correct
HTGC.US	Hercules Capital Inc	20190627	12.7	12.77	12.67	12.71	494795	9.8776	up	up	correct
HTH.US	Hilltop Holdings Inc	20190627	20.24	20.81	20.1	20.78	362480	19.9777	up	up	correct
HTY.US	John Hancock Investments	20190627	6.82	6.8799	6.79	6.82	23485	5.3283
HUBB.US	Hubbell Incorporated	20190627	128.02	128.97	127.74	128.44	253979	121.01	up	up	correct
HUBS.US	HubSpot Inc	20190627	170.25	174.17	170.01	172.29	436576	172.29	up	up	correct
HUM.US	Humana Inc	20190627	261.98	268.81	261.45	264.6	1003385	260.5465	up	down	incorrect
HUN.US	Huntsman Corporation	20190627	19.89	20.28	19.795	20.14	2554941	18.7373	up	down	incorrect
HUYA.US	HUYA Inc	20190627	24.19	25	24.16	24.93	1272719	24.93	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20190627	16.78	17.03	16.69	17.03	102822	13.7654	up	up	correct
HWM.US	Howmet Aerospace Inc	20190627	24.89	25.42	24.745	25.39	4000385	25.3141	up	down	incorrect
HXL.US	Hexcel Corporation	20190627	79.49	79.86	79.06	79.5	595784	78.9736	up	up	correct
HY.US	Hyster	20190627	54.47	54.96	53.99	54.31	89882	51.098	down	down	correct
HYB.US	The New America High Income Fund Inc	20190627	8.8	8.84	8.78	8.84	86608	7.3825	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190627	15.03	15.04	14.89	14.99	102089	12.4072	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190627	10.7	10.7	10.65	10.66	457563	8.6783	down	down	correct
HZN.US	Horizon Global Corporation	20190627	3.65	3.75	3.52	3.57	50433	3.57	down	down	correct
HZO.US	MarineMax Inc	20190627	16.42	16.475	15.92	16.43	176365	16.43	up	up	correct
IAA.US	IAA Inc	20190627	39.11	39.6	38.35	38.59	710946	38.59	down	up	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190627	9.24	9.24	9.19	9.22	32058	7.4831	down	down	correct
IAG.US	IAMGOLD Corporation	20190627	3.34	3.345	3.26	3.34	7313736	3.34
IBA.US	Industrias Bachoco S.A.B. de C.V	20190627	52.25	52.65	51.3118	51.35	8349	49.0048	down	up	incorrect
IBM.US	International Business Machines Corporation	20190627	138.5954	139.1748	137.8261	138.3955	2149824	116.9192	down	up	incorrect
IBN.US	ICICI Bank Limited	20190627	12.57	12.63	12.55	12.6	4944627	12.5328	up	up	correct
IBP.US	Installed Building Products Inc	20190627	52.4	55.26	51.84	55.19	143837	54.6495	up	up	correct
ICD.US	Independence Contract Drilling Inc	20190627	1.59	1.61	1.55	1.58	12902	31.6	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190627	85.09	86.02	84.93	85.51	1434649	83.0094	up	up	correct
ICL.US	ICL Group Ltd	20190627	5.25	5.2694	5.19	5.19	131262	4.4639	down	down	correct
IDA.US	IDACORP Inc	20190627	101.92	102.16	100.38	100.96	502121	94.1408	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190627	12.29	12.34	12.2548	12.3	44054	10.2751	up	up	correct
IDT.US	IDT Corporation	20190627	8.31	8.62	8.26	8.45	188133	8.45	up	down	incorrect
IEX.US	IDEX Corporation	20190627	168.56	170	167.8	169.59	505944	164.9005	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20190627	144	144.33	143	143.57	721337	135.0116	down	down	correct
IFN.US	The India Fund Inc	20190627	21.39	21.4	21.21	21.33	55960	15.8537	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190627	10.64	10.68	10.55	10.68	59341	8.599	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190627	6.47	6.49	6.44	6.46	402777	5.3722	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190627	20.9	20.9621	20.765	20.85	33955	18.8615	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190627	7.4	7.48	7.39	7.44	439046	6.036	up	up	correct
IGT.US	International Game Technology PLC	20190627	12.54	12.67	12.34	12.64	1098184	11.8087	up	up	correct
IHC.US	Independence Holding Company	20190627	37.03	38.37	37.03	38	11598	37	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190627	7.8	7.82	7.65	7.82	83660	6.3826	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20190627	67.08	67.34	67.055	67.27	48196	65.3266	up	down	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20190627	10.32	10.3599	10.32	10.35	51858	8.8272	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190627	10.1896	10.2136	10.12	10.12	18221	8.6905	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190627	21.09	21.2901	21.09	21.1	11442	20.2642	up	up	correct
IIIN.US	Insteel Industries Inc	20190627	19.84	20.46	19.8	20.46	88310	18.1067	up	down	incorrect
IIM.US	Invesco Value Municipal Income Trust	20190627	15.21	15.22	15.17	15.2	68713	13.5196	down	down	correct
IIPR.US	PA	20190627	31.88	33.1033	31.88	32.9222	2301	28.0912	up	up	correct
IMAX.US	IMAX Corporation	20190627	18.94	19.21	18.94	19.2	425730	19.2	up	up	correct
INFO.US	IHS Markit Ltd	20190627	62.86	63.61	62.24	63.1	2660289	62.072	up	up	correct
INFY.US	Infosys Limited	20190627	10.59	10.67	10.52	10.62	7636926	10.044	up	up	correct
ING.US	ING Groep N.V	20190627	11.52	11.62	11.52	11.61	2467776	10.7238	up	up	correct
INGR.US	Ingredion Incorporated	20190627	80.53	81.17	79.96	80.8	676268	74.8474	up	up	correct
INN.US	Summit Hotel Properties Inc	20190627	11.16	11.45	11.16	11.45	1137257	10.9309	up	up	correct
INS.US	Intelligent Systems Corporation	20190627	27	27.22	25.715	26.11	61813	26.11	down	down	correct
INSI.US	Insight Select Income Fund	20190627	19.5	19.605	19.5	19.6	14516	16.7122	up	up	correct
INSP.US	Inspire Medical Systems Inc	20190627	58.66	60.45	58.27	60	389083	60	up	up	correct
INSW.US	PA	20190627	25.19	25.3749	25.19	25.3638	6007	23.8274	up	up	correct
INT.US	World Fuel Services Corporation	20190627	34.66	35.12	34.18	35.11	522614	33.8683	up	up	correct
INVH.US	Invitation Homes Inc	20190627	26.59	26.8	26.46	26.53	4871321	25.2641	down	down	correct
IO.US	ION Geophysical Corporation	20190627	7.37	8.18	7.3	7.93	226089	7.93	up	up	correct
IP.US	International Paper Company	20190627	42.68	43.065	42.6	42.92	1758401	36.3223	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190627	22.2	22.28	22.03	22.06	2690171	19.8083	down	down	correct
IPI.US	Intrepid Potash Inc	20190627	3.27	3.31	3.23	3.26	32791	32.6	down	up	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20190627	12.39	12.43	12.36	12.4	98012	11.0066	up	up	correct
IQV.US	IQVIA Holdings Inc	20190627	156.18	157.58	155.8	156.63	657658	156.63	up	up	correct
IR.US	Ingersoll Rand Inc	20190627	33.78	34.1	33.735	33.9	1081479	31.4024	up	up	correct
IRL.US	The New Ireland Fund Inc	20190627	8.9	9.08	8.9	9.07	3148	7.1811	up	up	correct
IRM.US	Iron Mountain Incorporated	20190627	30.61	30.98	30.5	30.88	3144543	25.7687	up	up	correct
IRT.US	Independence Realty Trust Inc	20190627	11.36	11.51	11.34	11.49	408102	10.3986	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190627	14.59	14.63	14.555	14.59	119421	11.8895
ISG.US	ING Groep N.V. PERP DBT 6.125	20190627	26.17	26.3	26.14	26.17	42602	25.7872
IT.US	Gartner Inc	20190627	158.93	159.78	157.24	158.97	377641	158.97	up	up	correct
ITCB.US	Itaú Corpbanca	20190627	12.445	12.445	12.35	12.35	582	10.9093	down	down	correct
ITGR.US	Integer Holdings Corporation	20190627	83.13	84.96	82.6	84.94	153631	84.94	up	up	correct
ITT.US	ITT Inc	20190627	63.67	64.05	63.21	64.04	587664	62.3867	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20190627	9.3232	9.4631	9.178	9.3932	17483369	6.9928	up	up	correct
ITW.US	Illinois Tool Works Inc	20190627	149.27	150.19	148.1	149.08	811805	141.2256	down	down	correct
IVC.US	Invacare Corporation	20190627	4.82	4.85	4.7	4.85	263800	4.8128	up	up	correct
IVH.US	Ivy Funds	20190627	13.53	13.55	13.5	13.54	141174	10.9311	up	up	correct
IVR.US	PC	20190627	26.05	26.05	25.54	25.77	17238	21.1472	down	down	correct
IVZ.US	Invesco Ltd	20190627	20.2	20.49	20.2	20.36	3817397	17.9887	up	up	correct
IX.US	ORIX Corporation	20190627	74.45	74.55	74.2497	74.42	20819	69.2557	down	down	correct
J.US	Jacobs Engineering Group Inc	20190627	83.18	84.12	83	84.01	1633672	82.4226	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20190627	10.81	10.9795	10.67	10.93	33771	10.93	up	up	correct
JBGS.US	JBG SMITH Properties	20190627	38.55	38.95	38.5	38.94	379525	36.3401	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190627	27.2267	27.5099	27.2267	27.5099	584	24.0691	up	up	correct
JBL.US	Jabil Inc	20190627	30.96	31.295	30.96	31.09	1004851	30.4651	up	up	correct
JBT.US	John Bean Technologies Corporation	20190627	117.59	118.8632	116.17	116.64	186604	115.6055	down	up	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20190627	13.99	14.05	13.92	13.99	53324	11.4284
JCI.US	Johnson Controls International plc	20190627	40.62	40.67	40.385	40.53	4981128	38.2991	down	up	incorrect
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190627	9.78	9.84	9.73	9.77	67535	8.3874	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190627	10.37	10.52	10.35	10.52	60261	8.7492	up	up	correct
JEF.US	Jefferies Financial Group Inc	20190627	18.76	18.975	18.69	18.86	1260759	16.4032	up	up	correct
JELD.US	JELD	20190627	20.74	21.4	20.7	20.92	628900	20.92	up	down	incorrect
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190627	8.8216	9.005	8.7976	8.84	12857	7.7571	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190627	7.05	7.07	7.02	7.02	12605	6.4965	down	up	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20190627	9.8	9.81	9.77	9.8	95356	8.172
JGH.US	Nuveen Global High Income Fund	20190627	15.38	15.43	15.3	15.39	75050	12.6064	up	down	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190627	10.17	10.37	10.17	10.22	7888	8.9963	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190627	9.92	9.95	9.9	9.92	112864	9.131
JHG.US	Janus Henderson Group plc	20190627	21.03	21.31	21.03	21.29	1448902	18.5638	up	up	correct
JHI.US	John Hancock Investors Trust	20190627	16.33	16.34	16.26	16.34	11629	13.3721	up	up	correct
JHS.US	John Hancock Income Securities Trust	20190627	14.3	14.3599	14.2588	14.34	24646	12.5638	up	up	correct
JHX.US	James Hardie Industries plc	20190627	13.38	13.39	13.35	13.39	4114	12.9023	up	up	correct
JILL.US	J.Jill Inc	20190627	1.75	2.29	1.72	2.16	4739033	10.8	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190627	21.8	22.5696	21.53	22.28	960324	22.28	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20190627	136.07	139.27	136.07	138.24	404241	137.8331	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20190627	23.35	23.35	23.16	23.22	18032	20.678	down	up	incorrect
JMIA.US	Jumia Technologies AG	20190627	26.33	28.28	26.27	26.27	1574752	26.27	down	up	incorrect
JMM.US	Nuveen Multi	20190627	7.275	7.4	7.245	7.25	32462	6.4422	down	down	correct
JMP.US	JMP Group LLC	20190627	3.97	3.99	3.92	3.99	9595	3.7741	up	up	correct
JNJ.US	Johnson & Johnson	20190627	142.23	142.5	140.605	140.69	5233481	131.6934	down	down	correct
JNPR.US	Juniper Networks Inc	20190627	26.88	27.15	26.77	26.85	2417909	24.7796	down	down	correct
JOE.US	The St. Joe Company	20190627	16.34	16.8	16.34	16.8	167410	16.6493	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190627	8.41	8.4699	8.41	8.44	32800	6.9629	up	down	incorrect
JP.US	Jupai Holdings Limited	20190627	2.3	2.35	2.28	2.28	35097	2.28	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190627	9.79	9.87	9.79	9.85	163088	8.2466	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190627	23.41	23.54	23.41	23.48	42338	19.8812	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190627	9.35	9.45	9.33	9.45	474749	8.001	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190627	24.18	24.43	23.95	24.43	14405	21.0613	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190627	7.93	7.93	7.85	7.9	866534	5.8596	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190627	16.5	16.77	16.5	16.7	118286	13.588	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190627	9.7	9.72	9.6605	9.69	93492	8.0827	down	up	incorrect
JRS.US	Nuveen Real Estate Income Fund	20190627	10.25	10.455	10.24	10.35	81313	8.4771	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190627	15.37	15.5199	15.37	15.48	22757	12.8754	up	up	correct
JT.US	Jianpu Technology Inc	20190627	3.96	4.09	3.87	3.91	339035	31.28	down	down	correct
JTA.US	Nuveen Tax	20190627	11.28	11.36	11.28	11.34	42456	9.6076	up	down	incorrect
JTD.US	Nuveen Tax	20190627	16.36	16.57	16.26	16.54	25527	13.7931	up	up	correct
JW.US	B	20190627	45.13	45.45	45.13	45.43	624	42.8438	up	up	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190627	45.13	45.45	45.13	45.43	624	42.0539	up	up	correct
JWN.US	Nordstrom Inc	20190627	31.35	31.85	31.09	31.45	5500057	30.3519	up	up	correct
K.US	Kellogg Company	20190627	53	53.47	52.7	53.19	2576028	48.5956	up	up	correct
KAI.US	Kadant Inc	20190627	89.65	90.21	89.16	90.13	69257	88.2575	up	up	correct
KAMN.US	Kaman Corporation	20190627	63.35	64.18	63.07	64.12	290038	61.471	up	up	correct
KAR.US	KAR Auction Services Inc	20190627	62.1506	62.5304	61.6907	62.0606	1863407	22.8041	down	down	correct
KB.US	KB Financial Group Inc	20190627	39.57	39.62	39.39	39.49	56433	36.3919	down	down	correct
KBH.US	KB Home	20190627	25.21	25.7204	24.56	25.39	7066931	24.5599	up	up	correct
KBR.US	KBR Inc	20190627	24.77	24.82	24.505	24.6	782246	23.769	down	up	incorrect
KEN.US	Kenon Holdings Ltd	20190627	20.7	21.7	20.7	20.8	4146	16.2196	up	up	correct
KEP.US	Korea Electric Power Corporation	20190627	11.2	11.2	11.14	11.14	105477	10.6337	down	down	correct
KEX.US	Kirby Corporation	20190627	77.57	78.27	77.12	77.9	423414	77.9	up	up	correct
KEY.US	PK	20190627	25.03	25.03	25.03	25.03	0	21.7537
KEYS.US	Keysight Technologies Inc	20190627	87.58	88.105	87.05	87.12	1313818	87.12	down	down	correct
KF.US	The Korea Fund Inc	20190627	28.8012	28.98	28.8012	28.8888	3282	22.332	up	up	correct
KFS.US	Kingsway Financial Services Inc	20190627	2.36	2.4	2.3547	2.4	26847	2.4	up	up	correct
KFY.US	Korn Ferry	20190627	39.29	39.55	38.81	39.45	373668	38.3723	up	up	correct
KGC.US	Kinross Gold Corporation	20190627	3.8	3.885	3.7535	3.86	9749628	3.7601	up	down	incorrect
KIM.US	PM	20190627	24.75	24.85	24.7074	24.84	17474	21.8494	up	down	incorrect
KIO.US	KKR Income Opportunities Fund	20190627	15.74	15.83	15.7269	15.81	68648	12.4819	up	down	incorrect
KL.US	Kirkland Lake Gold Ltd	20190627	42.51	43.12	41.95	42.5	1088210	41.197	down	up	incorrect
KLR.US	Kaleyra Inc	20190627	10.31	10.31	10.27	10.3	8400	10.3	down	down	correct
KMB.US	Kimberly	20190627	133.53	134.65	133.215	133.92	1286689	123.8468	up	up	correct
KMI.US	Kinder Morgan Inc	20190627	20.61	20.65	20.3	20.41	16180230	17.4155	down	up	incorrect
KMPR.US	Kemper Corporation	20190627	85.02	86.57	84.68	86.46	314651	82.9064	up	up	correct
KMT.US	Kennametal Inc	20190627	35.4	35.58	34.97	35.52	1121160	33.3815	up	up	correct
KMX.US	CarMax Inc	20190627	84.75	87.06	84.67	86.86	1793658	86.86	up	up	correct
KN.US	Knowles Corporation	20190627	17.25	17.67	17.24	17.64	766020	17.64	up	down	incorrect
KNL.US	Knoll Inc	20190627	21.72	22.48	21.665	22.36	307566	21.3392	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20190627	19.09	19.34	19.06	19.15	63839	14.1744	up	up	correct
KNX.US	Knight	20190627	31.06	31.68	30.76	31.44	1168787	30.8444	up	up	correct
KO.US	The Coca	20190627	51.29	51.4	50.965	51.08	12374920	47.1804	down	down	correct
KODK.US	Eastman Kodak Company	20190627	2.5	2.55	2.43	2.51	272791	2.51	up	up	correct
KOF.US	Coca	20190627	62.92	63.27	61.74	62.13	42689	55.1439	down	up	incorrect
KOP.US	Koppers Holdings Inc	20190627	27.05	28.12	26.94	28.09	86412	28.09	up	up	correct
KOS.US	Kosmos Energy Ltd	20190627	6.16	6.31	6.16	6.21	5877600	6.0155	up	up	correct
KR.US	The Kroger Co	20190627	21.42	21.62	21.3	21.39	8460475	20.2613	down	down	correct
KRA.US	Kraton Corporation	20190627	28.89	30.24	28.65	30.22	186619	30.22	up	up	correct
KRC.US	Kilroy Realty Corporation	20190627	73.13	73.57	72.45	72.87	454772	68.0327	down	down	correct
KRG.US	Kite Realty Group Trust	20190627	14.77	15.14	14.77	15.1	712069	13.4709	up	up	correct
KRO.US	Kronos Worldwide Inc	20190627	14.91	15.25	14.79	15.22	166125	13.2268	up	down	incorrect
KRP.US	Kimbell Royalty Partners LP	20190627	15.95	16.27	15.95	16.27	48347	12.7182	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20190627	11.77	11.87	11.77	11.87	15740	10.5587	up	up	correct
KSS.US	Kohl's Corporation	20190627	46.47	47.26	46.06	46.82	4289377	43.1639	up	up	correct
KSU.US	P	20190627	26.4821	26.4821	26.4821	26.4821	0	24.6838
KT.US	KT Corporation	20190627	12.35	12.59	12.21	12.42	1147659	11.3129	up	up	correct
KTB.US	Kontoor Brands Inc	20190627	27.11	28.91	26.76	28.37	1106444	26.0231	up	up	correct
KTF.US	DWS Municipal Income Trust	20190627	11.22	11.26	11.21	11.25	44746	10.0663	up	up	correct
KTN.US	Credit	20190627	33.3	33.3	31.73	32.0635	3571	28.2821	down	down	correct
KW.US	Kennedy	20190627	19.96	20.32	19.85	20.32	355763	18.1963	up	down	incorrect
KWR.US	Quaker Chemical Corporation	20190627	193.08	196.39	191.9	196.39	106634	192.5006	up	down	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190627	15.15	15.17	15.04	15.1	321124	11.498	down	up	incorrect
L.US	Loews Corporation	20190627	53.6	53.87	53.38	53.77	958463	53.0584	up	down	incorrect
LAC.US	Lithium Americas Corp	20190627	3.88	3.88	3.75	3.84	47243	3.84	down	down	correct
LAD.US	Lithia Motors Inc	20190627	120.36	120.82	118.21	119.74	284382	117.8208	down	down	correct
LADR.US	Ladder Capital Corp	20190627	16.34	16.52	16.29	16.49	597916	13.7893	up	up	correct
LAIX.US	LAIX Inc	20190627	10.1	10.49	9.92	10.48	8608	10.48	up	up	correct
LAZ.US	Lazard Ltd	20190627	34.41	34.93	34.29	34.31	1161300	30.3415	down	up	incorrect
LBRT.US	Liberty Oilfield Services Inc	20190627	15.78	16.22	15.67	16.21	566400	15.9083	up	down	incorrect
LC.US	LendingClub Corporation	20190627	2.84	2.97	2.84	2.97	318672	14.85	up	down	incorrect
LCI.US	Lannett Company Inc	20190627	5.93	6.1	5.89	6.09	650224	6.09	up	down	incorrect
LCII.US	LCI Industries	20190627	89.29	90.23	88.61	90.12	117142	84.6254	up	down	incorrect
LDOS.US	Leidos Holdings Inc	20190627	78.81	79.7	78.73	79.39	810570	76.532	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190627	24.89	24.9	24.74	24.9	50801	20.5372	up	up	correct
LEA.US	Lear Corporation	20190627	139.75	141.83	139.68	140.46	435478	136.0476	up	up	correct
LEAF.US	Leaf Group Ltd	20190627	7.03	7.13	7.03	7.13	27007	7.13	up	up	correct
LEG.US	Leggett & Platt Incorporated	20190627	37.55	37.99	37.55	37.95	508199	34.5032	up	down	incorrect
LEJU.US	Leju Holdings Limited	20190627	1.27	1.3	1.27	1.3	646	1.3	up	up	correct
LEN.US	Lennar Corporation	20190627	48.14	48.5185	47.07	48.43	4886427	47.388	up	up	correct
LENB.US	Lennar Corporation	20190627	38.18	38.52	37.46	38.52	37992	37.6029	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190627	8.18	8.19	8.14	8.19	107681	7.2429	up	down	incorrect
LEVI.US	Levi Strauss & Co	20190627	20.68	21.18	20.68	21.07	948597	20.483	up	up	correct
LFC.US	China Life Insurance Company Limited	20190627	12.33	12.39	12.31	12.38	312874	11.2061	up	up	correct
LGC.US	U	20190627	10.1	10.13	10.1	10.13	1496	8.7688	up	up	correct
LGF.US	B	20190627	11.13	11.23	10.98	11.08	1216534	11.08	down	up	incorrect
LGFA.US	Lions Gate Entertainment Corp	20190627	11.64	11.77	11.5323	11.66	707966	11.66	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190627	16.2	16.2	16	16.13	57149	12.9838	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190627	169.32	171.21	168.59	170.97	496424	170.97	up	up	correct
LHX.US	L3Harris Technologies Inc	20190627	191.04	191.84	189.21	189.46	1080116	181.2767	down	down	correct
LII.US	Lennox International Inc	20190627	270.37	273.45	268.09	273.33	186873	265.837	up	down	incorrect
LIN.US	Linde plc	20190627	198.7	199.95	198.46	199.53	1532079	191.643	up	up	correct
LINX.US	Linx S.A	20190627	9.05	9.07	8.8	8.89	1900300	8.7091	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190627	1.48	1.52	1.42	1.5	25544	1.5	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20190627	11.11	11.48	11.06	11.34	779390	11.34	up	up	correct
LLY.US	Eli Lilly and Company	20190627	111.74	112.21	111.155	111.47	3615883	106.4443	down	up	incorrect
LMT.US	Lockheed Martin Corporation	20190627	359.93	360.52	357.255	359.09	826517	335.8121	down	down	correct
LNC.US	Lincoln National Corporation	20190627	63.09	63.83	62.905	63.01	1168858	58.036	down	down	correct
LND.US	BrasilAgro	20190627	4.19	4.27	4.19	4.22	2421	3.5641	up	up	correct
LNN.US	Lindsay Corporation	20190627	80	81.35	79.29	81.12	56088	78.9195	up	down	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190627	11.5	11.76	11.3	11.48	568589	10.828	down	down	correct
LOW.US	Lowe's Companies Inc	20190627	99.29	99.96	98.9	99.36	3395753	95.2651	up	up	correct
LPG.US	Dorian LPG Ltd	20190627	8.73	9	8.73	8.86	511269	8.1837	up	up	correct
LPI.US	Laredo Petroleum Inc	20190627	2.86	2.98	2.83	2.92	182376	58.4	up	down	incorrect
LPL.US	LG Display Co. Ltd	20190627	7.72	7.73	7.65	7.65	225107	7.65	down	down	correct
LPX.US	Louisiana	20190627	25.77	26.15	25.71	25.97	1284605	24.8609	up	up	correct
LRN.US	Stride Inc	20190627	28.76	29.68	28.69	29.51	222654	29.51	up	up	correct
LSI.US	Life Storage Inc	20190627	95.06	95.945	94.4	94.69	437074	57.5685	down	down	correct
LTC.US	LTC Properties Inc	20190627	44.57	45.02	44.35	44.91	446910	38.8072	up	up	correct
LTHM.US	Livent Corporation	20190627	6.9	7.19	6.84	7.05	2659600	7.05	up	up	correct
LUB.US	Luby's Inc	20190627	1.15	1.19	1.15	1.19	1437	0.7242	up	down	incorrect
LUMN.US	Lumen Technologies Inc	20190627	11.14	11.74	11.09	11.64	14638450	9.6519	up	up	correct
LUV.US	Southwest Airlines Co	20190627	50.76	51.47	50.5	50.74	3856748	50.2023	down	down	correct
LVS.US	Las Vegas Sands Corp	20190627	58.76	58.99	58.25	58.78	3627912	56.2518	up	up	correct
LW.US	Lamb Weston Holdings Inc	20190627	62.74	62.74	61.11	61.7	1315009	59.7133	down	down	correct
LXFR.US	Luxfer Holdings PLC	20190627	23.7	24.38	23.7	24.13	414256	22.4191	up	up	correct
LXP.US	PC	20190627	53.55	53.755	52.75	53.232	2598	46.0871	down	down	correct
LXU.US	LSB Industries Inc	20190627	3.68	3.71	3.46	3.61	255090	2.7769	down	down	correct
LYB.US	LyondellBasell Industries N.V	20190627	86.5	87.2	86.36	86.64	2986527	77.4213	up	down	incorrect
LYG.US	Lloyds Banking Group plc	20190627	2.85	2.885	2.84	2.88	5821504	2.5345	up	up	correct
LYV.US	Live Nation Entertainment Inc	20190627	66.27	67.27	65.985	66.93	1051603	66.93	up	down	incorrect
LZB.US	La	20190627	30.4	31.05	30.4	30.82	413593	29.7354	up	down	incorrect
M.US	Macy's Inc	20190627	21.95	22.04	21.28	21.53	8020845	19.4912	down	down	correct
MA.US	Mastercard Incorporated	20190627	262.44	263.5841	260.4	261.1	2186857	257.8059	down	down	correct
MAA.US	PI	20190627	64.96	64.97	64.6435	64.7923	891	55.0302	down	down	correct
MAC.US	The Macerich Company	20190627	32.5	33.74	32.5	33.44	2389031	28.007	up	up	correct
MAIN.US	Main Street Capital Corporation	20190627	41.02	41.14	40.75	40.8	198972	34.3966	down	down	correct
MAN.US	ManpowerGroup Inc	20190627	94.61	95.28	94.08	95.27	597871	89.449	up	up	correct
MANU.US	Manchester United plc	20190627	18.11	18.25	18.0217	18.16	15663	17.6628	up	up	correct
MAS.US	Masco Corporation	20190627	39.01	39.2	38.53	39	2184613	37.666	down	up	incorrect
MATX.US	Matson Inc	20190627	37.64	38.67	37.64	38.67	124832	36.8037	up	down	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190627	10.72	10.74	10.7	10.73	41399	9.5654	up	down	incorrect
MAXR.US	Maxar Technologies Inc	20190627	7.34	7.46	7.15	7.43	878783	7.3891	up	up	correct
MBI.US	MBIA Inc	20190627	9.16	9.3	9.16	9.29	856770	9.29	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190627	9.49	9.49	9.27	9.32	2879568	6.5657	down	down	correct
MC.US	Moelis & Company	20190627	34.28	34.94	34.28	34.52	474259	27.0474	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190627	14.27	14.296	14.23	14.23	54070	12.8242	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20190627	43.1821	44.95	43.1821	44.38	26078	44.38	up	up	correct
MCD.US	McDonald's Corporation	20190627	204.67	206.35	204.2	206.27	2253671	194.4633	up	up	correct
MCI.US	Barings Corporate Investors	20190627	15.57	15.72	15.57	15.7	8642	13.1676	up	up	correct
MCK.US	McKesson Corporation	20190627	131.03	134.07	130.84	133.92	1080429	130.5691	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190627	6.41	6.48	6.41	6.48	46725	4.9564	up	up	correct
MCO.US	Moody's Corporation	20190627	195.15	195.65	193.55	195.33	409621	191.4188	up	up	correct
MCR.US	MFS Charter Income Trust	20190627	8.15	8.16	8.13	8.15	134082	6.6125
MCS.US	The Marcus Corporation	20190627	32.36	32.79	32.14	32.69	133748	32.1686	up	up	correct
MCY.US	Mercury General Corporation	20190627	60.79	61.38	60.58	61.31	219430	54.1034	up	up	correct
MD.US	MEDNAX Inc	20190627	25.03	25.43	24.5	24.6	745401	24.6	down	down	correct
MDC.US	M.D.C. Holdings Inc	20190627	31.2	32.25	31.17	32.21	626485	27.4655	up	up	correct
MDLQ.US	Medley LLC	20190627	15.88	16.2	15.88	15.994	8677	11.6399	up	down	incorrect
MDLX.US	Medley Capital Corporation 6.87	20190627	15.9979	16.38	15.81	15.89	2972	11.2282	down	down	correct
MDP.US	Meredith Corporation	20190627	52.82	53.79	52.095	53.74	220781	51.0398	up	up	correct
MDT.US	Medtronic plc	20190627	97.84	98.05	96.52	97.48	7428044	91.8053	down	down	correct
MDU.US	MDU Resources Group Inc	20190627	25.59	25.6	25.285	25.38	740665	23.5275	down	down	correct
MEC.US	Mayville Engineering Company Inc	20190627	14.47	14.69	14.15	14.61	51500	14.61	up	up	correct
MED.US	Medifast Inc	20190627	126.45	129.095	125.5	128.69	188143	118.6854	up	up	correct
MEI.US	Methode Electronics Inc	20190627	27.36	27.98	27.36	27.9	285311	26.992	up	up	correct
MER.US	PK	20190627	26.43	26.5	26.37	26.4	67400	24.0957	down	down	correct
MFC.US	Manulife Financial Corporation	20190627	18.17	18.25	17.99	18.15	2026043	16.046	down	up	incorrect
MFG.US	Mizuho Financial Group Inc	20190627	2.84	2.86	2.84	2.85	297573	2.5778	up	up	correct
MFGP.US	Micro Focus International plc	20190627	25.81	26	25.72	25.8	260462	21.31	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190627	13.25	13.27	13.21	13.26	121897	11.9747	up	up	correct
MFM.US	MFS Municipal Income Trust	20190627	7.01	7.03	6.9901	7.01	42137	6.2531
MFO.US	MFA Financial Inc. SR NT 42	20190627	26.06	26.075	25.83	25.965	8288	22.863	down	down	correct
MFV.US	MFS Special Value Trust	20190627	5.71	5.71	5.69	5.71	4778	4.5599
MG.US	Mistras Group Inc	20190627	14.08	14.44	14.08	14.44	93448	14.44	up	up	correct
MGA.US	Magna International Inc	20190627	48.95	49.755	48.91	49.51	732918	46.3219	up	up	correct
MGF.US	MFS Government Markets Income Trust	20190627	4.62	4.63	4.58	4.62	74779	4.0594
MGM.US	MGM Resorts International	20190627	28	28.51	27.88	28.44	4087828	27.9725	up	up	correct
MGP.US	MGM Growth Properties LLC	20190627	29.9	30.42	29.86	30.33	739324	26.2053	up	up	correct
MGR.US	Affiliated Managers Group Inc	20190627	25.57	25.6	25.5106	25.59	48398	22.6205	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190627	23.32	23.77	23.32	23.48	55543	20.2282	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20190627	11.55	11.765	11.48	11.51	1117577	11.4461	down	down	correct
MH.US	PD	20190627	4.54	4.95	4.509	4.735	3300	4.735	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190627	16.81	17.3	16.7	17.13	39000	15.2786	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190627	7.57	7.59	7.52	7.57	85791	6.9329
MHI.US	Pioneer Municipal High Income Fund Inc	20190627	12.24	12.28	12.16	12.2	35852	10.8876	down	down	correct
MHK.US	Mohawk Industries Inc	20190627	142.6	145.18	141.56	145.09	421893	145.09	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190627	15.1	15.295	15.1	15.2787	4155	14.0331	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190627	13.14	13.16	13.11	13.16	32339	11.7984	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20190627	20.49	20.75	20.49	20.75	639	16.7127	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20190627	39.64	40.02	39.48	40	398900	2.2016	up	up	correct
MIN.US	MFS Intermediate Income Trust	20190627	3.83	3.83	3.7904	3.82	319092	3.1466	down	down	correct
MIXT.US	MiX Telematics Limited	20190627	14.91	15.07	14.85	14.92	76948	14.1444	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190627	13.7	13.77	13.69	13.76	53245	12.3323	up	up	correct
MKC.US	V	20190627	77.515	77.515	77.515	77.515	400	74.7019
MKL.US	Markel Corporation	20190627	1064.09	1073.53	1061.5	1071.16	26577	1071.16	up	up	correct
MLI.US	Mueller Industries Inc	20190627	28.19	28.81	28.04	28.8	118348	27.8503	up	up	correct
MLM.US	Martin Marietta Materials Inc	20190627	225.68	227.62	223.91	226.72	409773	222.1151	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190627	9.9843	10.15	9.8656	10.15	6669	10.15	up	up	correct
MLR.US	Miller Industries Inc	20190627	29.75	30.54	29.715	30.54	40837	28.9737	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20190627	98.05	99.46	97.68	99.33	1366452	95.2713	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190627	20.63	20.95	20.61	20.95	31249	18.581	up	up	correct
MMI.US	Marcus & Millichap Inc	20190627	29.63	30.57	29.51	30.55	204821	30.55	up	down	incorrect
MMM.US	3M Company	20190627	172.51	172.79	170.65	171.5	1718539	157.4404	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190627	63.48	63.71	63.13	63.2	573673	50.9192	down	up	incorrect
MMS.US	Maximus Inc	20190627	71.72	72.4	71.58	72.24	533564	69.6998	up	up	correct
MMT.US	MFS Multimarket Income Trust	20190627	5.78	5.83	5.78	5.82	181668	4.8383	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190627	13.65	13.66	13.58	13.64	79320	12.3363	down	down	correct
MN.US	Manning & Napier Inc	20190627	1.75	1.81	1.75	1.77	5633	1.6648	up	down	incorrect
MNP.US	Western Asset Municipal Partners Fund Inc	20190627	14.83	14.9	14.83	14.9	35598	13.4923	up	up	correct
MNR.US	PC	20190627	24.2763	24.3	24.25	24.26	12680	20.8237	down	down	correct
MNRL.US	Brigham Minerals Inc	20190627	21.6	21.83	20.86	21.03	148400	17.1157	down	down	correct
MO.US	Altria Group Inc	20190627	47.9	48.28	47.56	47.9	5906915	39.3665
MOD.US	Modine Manufacturing Company	20190627	13.89	14.16	13.78	14.16	188001	14.16	up	up	correct
MODN.US	Model N Inc	20190627	19.55	19.67	19.36	19.47	286000	19.47	down	up	incorrect
MOG.US	A	20190627	89.36	90.38	89.36	90.26	183997	87.7355	up	up	correct
MOGU.US	MOGU Inc	20190627	2.9	3	2.78	2.83	52720	2.83	down	down	correct
MOH.US	Molina Healthcare Inc	20190627	138.28	142.44	138.02	141.34	589306	141.34	up	up	correct
MOS.US	The Mosaic Company	20190627	24.31	24.82	24.18	24.39	6800157	23.7753	up	up	correct
MOV.US	Movado Group Inc	20190627	26.64	26.66	26.23	26.65	170102	25.3594	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190627	13.98	14	13.9301	14	11112	12.5889	up	up	correct
MPC.US	Marathon Petroleum Corporation	20190627	54.25	55.315	53.83	54.37	7700210	48.4436	up	down	incorrect
MPLX.US	MPLX LP	20190627	31.81	31.96	31.71	31.83	1084072	23.298	up	up	correct
MPV.US	Barings Participation Investors	20190627	16.44	16.4689	16.44	16.4689	13377	14.0027	up	up	correct
MPW.US	Medical Properties Trust Inc	20190627	17.23	17.4	17.19	17.37	2710771	15.2138	up	up	correct
MPX.US	Marine Products Corporation	20190627	15.59	15.94	15.36	15.89	33184	14.6378	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190627	12.52	12.5409	12.478	12.53	183134	11.2198	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190627	14.47	14.51	14.4	14.5	146198	12.9367	up	up	correct
MRC.US	MRC Global Inc	20190627	16.81	16.99	16.64	16.98	402071	16.98	up	up	correct
MRK.US	Merck & Co. Inc	20190627	83.6064	84.6256	83.3366	83.7663	11184840	73.7555	up	up	correct
MRO.US	Marathon Oil Corporation	20190627	14.39	14.48	14.14	14.2	7430860	13.7412	down	down	correct
MSA.US	MSA Safety Incorporated	20190627	102.72	104.57	102.55	104.47	152401	101.2359	up	down	incorrect
MSB.US	Mesabi Trust	20190627	29.5	29.5	29.23	29.35	31163	23.4131	down	down	correct
MSC.US	Studio City International Holdings Limited	20190627	19.5	19.61	19.5	19.61	402	19.61	up	down	incorrect
MSCI.US	MSCI Inc	20190627	232.23	234.22	231.12	234.1	546997	229.2554	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190627	9.28	9.3	9.25	9.29	52591	8.1717	up	up	correct
MSGS.US	W	20190627	274.45	279.5	272.42	277.98	191034	276.1661	up	up	correct
MSI.US	Motorola Solutions Inc	20190627	165.39	165.99	163.59	164.6	706790	158.4968	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20190627	72.04	73.52	72.04	73.32	288678	59.5178	up	up	correct
MT.US	ArcelorMittal	20190627	18.21	18.23	17.81	17.88	1791882	17.7144	down	up	incorrect
MTB.US	M&T Bank Corporation	20190627	166.66	168.8	166.305	168.72	702354	155.6817	up	up	correct
MTD.US	Mettler	20190627	828	833.925	820.325	833.55	110590	833.55	up	down	incorrect
MTDR.US	Matador Resources Company	20190627	18.9	19.07	18.58	19.05	2037827	18.9758	up	up	correct
MTG.US	MGIC Investment Corporation	20190627	13.06	13.15	12.92	13.14	6286894	12.4517	up	up	correct
MTH.US	Meritage Homes Corporation	20190627	49.62	50.84	49.36	50.8	208600	50.8	up	up	correct
MTL.US	P	20190627	0.9	0.95	0.8616	0.95	2959	0.95	up	up	correct
MTN.US	Vail Resorts Inc	20190627	220.18	222.93	220.18	221.7	651050	214.6246	up	down	incorrect
MTOR.US	Meritor Inc	20190627	23.77	24.27	23.69	24.25	471673	24.25	up	up	correct
MTR.US	Mesa Royalty Trust	20190627	11.34	11.34	11.1359	11.222	4471	9.9113	down	down	correct
MTRN.US	Materion Corporation	20190627	65.34	65.99	64.74	65.2	111287	64.0236	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190627	21.9	21.94	21.9	21.91	10129	20.6476	up	up	correct
MTW.US	The Manitowoc Company Inc	20190627	17.33	17.72	17.32	17.67	290840	17.67	up	up	correct
MTX.US	Minerals Technologies Inc	20190627	51.64	52.22	51.26	52.07	290168	51.6326	up	up	correct
MTZ.US	MasTec Inc	20190627	49.13	49.42	48.79	49.06	590488	49.06	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190627	15.7	15.8702	15.6218	15.85	46515	14.1165	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190627	13.65	13.68	13.64	13.67	128655	12.329	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190627	12.58	12.59	12.46	12.58	78120	11.2614
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190627	4.72	4.76	4.69	4.71	968809	4.3486	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190627	15.03	15.12	14.96	15.07	19802	13.9329	up	down	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190627	13.96	14.03	13.96	14.01	65011	12.6358	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190627	13.93	13.99	13.93	13.98	43492	12.3799	up	up	correct
MUR.US	Murphy Oil Corporation	20190627	24.73	24.99	23.94	24.23	2115883	22.0255	down	down	correct
MUSA.US	Murphy USA Inc	20190627	83.13	84.29	82.78	84	217197	83.2507	up	down	incorrect
MUX.US	McEwen Mining Inc	20190627	1.75	1.77	1.69	1.72	2432912	1.72	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190627	9.13	9.15	9.12	9.15	132470	8.18	up	up	correct
MVO.US	MV Oil Trust	20190627	8.03	8.1	7.8872	8.09	28968	5.8861	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190627	14.95	15	14.91	14.95	44775	13.3129
MWA.US	Mueller Water Products Inc	20190627	9.41	9.61	9.41	9.61	743624	9.1884	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20190627	10.36	10.4	10.14	10.3	310111	10.3	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20190627	11.12	11.12	10.9701	11.11	1810	11.11	down	down	correct
MXF.US	The Mexico Fund Inc	20190627	13.95	13.95	13.73	13.73	28019	12.4314	down	down	correct
MXL.US	MaxLinear Inc	20190627	22.89	23.36	22.78	23.35	543183	23.35	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190627	14.1	14.1	13.99	14.07	43220	12.7064	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20190627	14.42	14.42	14.33	14.35	71845	12.7651	down	down	correct
MYE.US	Myers Industries Inc	20190627	18.53	19.13	18.53	19.13	135851	17.6437	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190627	13.16	13.18	13.14	13.17	140258	11.8697	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190627	14.92	15.01	14.84	14.88	47206	13.1398	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190627	12.67	12.72	12.67	12.72	31157	11.4272	up	up	correct
MYOV.US	Myovant Sciences Ltd	20190627	8.85	9.34	8.85	9.24	218582	9.24	up	down	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20190627	14.47	14.48	14.425	14.47	171522	13.8663
NAD.US	Nuveen Quality Municipal Income Fund	20190627	13.93	13.98	13.93	13.97	650085	13.0475	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190627	13.95	13.98	13.95	13.98	57593	13.1289	up	up	correct
NAT.US	Nordic American Tankers Limited	20190627	2.2	2.25	2.19	2.24	623505	1.9356	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190627	13.03	13.06	13.025	13.06	5306	12.3255	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190627	21.27	21.34	21.16	21.2	163445	18.5678	down	down	correct
NBHC.US	National Bank Holdings Corporation	20190627	35.47	35.97	35.47	35.8	131240	33.7351	up	up	correct
NBR.US	Nabors Industries Ltd	20190627	2.78	2.89	2.66	2.68	289457	129.826	down	down	correct
NC.US	NACCO Industries Inc	20190627	48.93	50.175	48.93	49.62	12468	46.4907	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190627	10.02	10.05	10	10.01	40466	9.2792	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190627	50.49	51.87	50.28	51.84	1531539	51.84	up	up	correct
NCR.US	NCR Corporation	20190627	30.78	31.07	30.75	30.9	790417	30.9	up	up	correct
NCV.US	PA	20190627	25.55	25.55	25.4501	25.49	9259	22.5034	down	down	correct
NCZ.US	PA	20190627	25.2	25.2531	25.2	25.2531	18770	23.932	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190627	7.1	7.2	7.03	7.1	77934	50.9538
NEA.US	Nuveen AMT	20190627	13.8	13.87	13.7968	13.84	425665	12.951	up	up	correct
NEM.US	Newmont Corporation	20190627	37.88	38.13	37.69	38.08	7232896	35.8151	up	up	correct
NEP.US	NextEra Energy Partners LP	20190627	47.77	48.67	47.47	48.47	258409	44.2356	up	down	incorrect
NETI.US	Eneti Inc	20190627	4.4241	4.5237	4.4241	4.4839	29259	40.4747	up	up	correct
NEU.US	NewMarket Corporation	20190627	398.83	400.8	397	398.65	58808	378.6768	down	up	incorrect
NEV.US	Nuveen Enhanced Municipal Value Fund	20190627	14.19	14.2	14.1601	14.19	46751	13.0245
NEW.US	Puxin Limited	20190627	6.18	6.5	6.11	6.24	235736	6.24	up	up	correct
NEWR.US	New Relic Inc	20190627	87.69	87.9	85.71	87.57	1344496	87.57	down	up	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20190627	7.19	7.2	6.98	7.02	1120873	7.02	down	up	incorrect
NEXA.US	Nexa Resources S.A	20190627	10.09	10.12	9.82	9.85	79436	8.842	down	down	correct
NFG.US	National Fuel Gas Company	20190627	52.78	52.97	51.71	51.87	637126	47.4466	down	down	correct
NFH.US	WS	20190627	10.08	10.1	10.08	10.1	1110	8.5091	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190627	12.19	12.27	12.1422	12.26	196264	10.2622	up	up	correct
NGG.US	National Grid plc	20190627	52.73	52.89	52.57	52.75	385277	46.6718	up	up	correct
NGL.US	PC	20190627	25.45	25.5	25.37	25.5	20522	19.3736	up	up	correct
NGS.US	Natural Gas Services Group Inc	20190627	15.63	15.79	15.4	15.77	56541	15.77	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190627	9.95	9.97	9.74	9.79	70262	8.2178	down	down	correct
NGVT.US	Ingevity Corporation	20190627	96.53	100.62	96.53	100.37	287564	100.37	up	up	correct
NHI.US	National Health Investors Inc	20190627	76.21	77.56	76.21	77.53	170227	67.1857	up	up	correct
NI.US	PB	20190627	26.65	26.67	26.51	26.51	21205	22.8941	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190627	13.39	13.4	13.34	13.385	79658	12.6462	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190627	21.34	21.42	21.3	21.42	65089	17.3174	up	down	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20190627	10.56	10.56	10.45	10.48	18116	9.9959	down	down	correct
NINE.US	Nine Energy Service Inc	20190627	16.62	16.88	16.1	16.3	116756	16.3	down	down	correct
NIO.US	NIO Inc	20190627	2.51	2.62	2.44	2.6	27685620	2.6	up	down	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190627	13.28	13.31	13.23	13.3	24495	12.6729	up	up	correct
NJR.US	New Jersey Resources Corporation	20190627	49.53	49.97	49.22	49.92	344941	45.6117	up	down	incorrect
NKE.US	NIKE Inc	20190627	82.93	83.77	82.93	83.66	11436707	81.8263	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190627	12.32	12.41	12.31	12.38	29584	11.6869	up	down	incorrect
NKX.US	Nuveen California AMT	20190627	14.55	14.59	14.536	14.58	54801	13.7028	up	up	correct
NL.US	NL Industries Inc	20190627	3.8477	4.23	3.8477	4.17	16625	3.8613	up	up	correct
NLS.US	Nautilus Inc	20190627	2.15	2.2	2.1	2.16	303428	2.16	up	up	correct
NLSN.US	Nielsen Holdings plc	20190627	22.19	22.42	22.1	22.33	1671299	21.3509	up	down	incorrect
NLY.US	PI	20190627	24.76	24.89	24.75	24.89	1280768	21.342	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190627	11.24	11.26	11.2368	11.25	10940	10.6534	up	up	correct
NMK.US	PC	20190627	93.57	93.57	93.57	93.57	20	85.0034
NMM.US	Navios Maritime Partners L.P	20190627	12.91	13.25	12.91	13.1	29098	11.5719	up	up	correct
NMR.US	Nomura Holdings Inc	20190627	3.52	3.59	3.52	3.58	152529	3.2167	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190627	13.75	13.75	13.695	13.695	3785	12.8791	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190627	12.95	13.0065	12.944	13	12957	12.319	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190627	13.97	13.99	13.88	13.99	157189	13.245	up	up	correct
NNI.US	Nelnet Inc	20190627	57.12	58.37	57.07	58.37	64515	56.574	up	up	correct
NNN.US	National Retail Properties Inc	20190627	52.47	52.95	52.47	52.92	918339	46.8822	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190627	10.04	10.1	10	10	19599	5.9425	down	down	correct
NOA.US	North American Construction Group Ltd	20190627	10.46	10.76	10.45	10.68	109189	10.3621	up	down	incorrect
NOAH.US	Noah Holdings Limited	20190627	41.37	42.48	41.2	42.19	192853	42.19	up	up	correct
NOC.US	Northrop Grumman Corporation	20190627	319.13	319.7	316.26	318.28	640858	306.6003	down	down	correct
NOK.US	Nokia Corporation	20190627	5.01	5.02	4.935	4.97	30968301	4.9213	down	up	incorrect
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190627	14.05	14.21	14.05	14.21	1491	13.4599	up	up	correct
NOMD.US	Nomad Foods Limited	20190627	20.52	20.81	20.37	20.75	1450451	20.75	up	up	correct
NOV.US	NOV Inc	20190627	21.61	21.69	21.3	21.43	3233240	21.1461	down	down	correct
NOW.US	ServiceNow Inc	20190627	277.37	280.825	276.21	278.51	1143981	278.51	up	up	correct
NP.US	Neenah Inc	20190627	64.8	66.4	64.23	66.31	83310	60.8687	up	up	correct
NPK.US	National Presto Industries Inc	20190627	90.36	91.16	89.91	89.98	94720	79.0983	down	down	correct
NPO.US	EnPro Industries Inc	20190627	64.19	64.41	63.22	63.89	215172	61.4842	down	down	correct
NPTN.US	NeoPhotonics Corporation	20190627	4.03	4.31	4.03	4.24	895102	4.24	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190627	12.99	13.03	12.969	13	15313	12.312	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190627	13.67	13.71	13.6501	13.71	44341	12.7653	up	up	correct
NR.US	Newpark Resources Inc	20190627	7.17	7.24	7.05	7.24	423153	7.24	up	down	incorrect
NRG.US	NRG Energy Inc	20190627	33.74	34.03	33.01	34.03	6333826	31.7421	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190627	19.39	19.46	19.26	19.38	40521	15.0728	down	down	correct
NRK.US	Nuveen New York AMT	20190627	13.13	13.15	13.09	13.13	71739	12.5873
NRP.US	Natural Resource Partners L.P	20190627	34.93	35.4	33.97	35.4	18414	28.7711	up	up	correct
NRT.US	North European Oil Royalty Trust	20190627	6.85	6.9	6.73	6.87	34056	5.5871	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190627	26.36	26.59	26.33	26.58	16100	23.3991	up	down	incorrect
NS.US	PC	20190627	24.87	24.87	24.21	24.21	16194	19.0097	down	down	correct
NSA.US	PA	20190627	28.08	28.41	28.08	28.39	274148	25.7405	up	up	correct
NSC.US	Norfolk Southern Corporation	20190627	193.48	195	192.9615	193.4	1499268	184.9097	down	down	correct
NSCO.US	WS	20190627	10.2101	10.23	10.21	10.21	2157275	6.2348	down	down	correct
NSL.US	Nuveen Senior Income Fund	20190627	5.86	5.875	5.85	5.86	77404	4.8605
NSP.US	Insperity Inc	20190627	120.64	121.68	119.96	121.62	208851	113.9235	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190627	34.83	35.18	34.76	34.84	448505	30.221	up	down	incorrect
NTG.US	Tortoise Midstream Energy Fund Inc	20190627	13.47	13.49	13.35	13.39	107722	110.647	down	down	correct
NTP.US	Nam Tai Property Inc	20190627	9.42	9.88	9.36	9.76	28652	9.76	up	down	incorrect
NTR.US	Nutrien Ltd	20190627	53.72	54.08	53.445	53.69	894012	49.0151	down	up	incorrect
NTZ.US	Natuzzi S.p.A	20190627	2.3084	2.44	2.3084	2.3386	4100	2.3386	up	up	correct
NUE.US	Nucor Corporation	20190627	54.99	55.11	54.36	54.57	1593908	51.0383	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190627	14.92	14.94	14.9	14.9086	27130	14.0321	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20190627	48.83	48.84	47.52	48.35	385855	44.2864	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190627	10.17	10.21	10.15	10.2	316894	9.7056	up	up	correct
NUW.US	Nuveen AMT	20190627	16.81	16.92	16.7	16.88	40067	15.967	up	up	correct
NVG.US	Nuveen AMT	20190627	15.78	15.83	15.77	15.83	239387	14.6575	up	up	correct
NVGS.US	Navigator Holdings Ltd	20190627	9.23	9.29	9.08	9.15	195753	9.15	down	down	correct
NVR.US	NVR Inc	20190627	3246	3339.73	3244.98	3333.62	28017	3333.62	up	up	correct
NVRO.US	Nevro Corp	20190627	63.41	65.05	62.8	64.87	443803	64.87	up	down	incorrect
NVS.US	Novartis AG	20190627	91.1	91.44	90.84	90.94	1524658	84.37	down	down	correct
NVT.US	nVent Electric plc	20190627	24.87	24.95	24.57	24.69	1394232	22.9043	down	down	correct
NVTA.US	Invitae Corporation	20190627	20.27	21.58	20.27	21.55	1079163	21.55	up	down	incorrect
NWG.US	NatWest Group plc	20190627	5.64	5.66	5.62	5.65	1057385	4.7687	up	down	incorrect
NWN.US	Northwest Natural Holding Company	20190627	67.79	68.63	67.52	68.58	164587	62.9591	up	up	correct
NX.US	Quanex Building Products Corporation	20190627	18.13	18.54	18.12	18.53	528320	17.7644	up	up	correct
NXC.US	Nuveen California Select Tax	20190627	14.58	14.64	14.51	14.6	9603	13.4313	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190627	14.1	14.2	14.1	14.15	57887	13.2006	up	up	correct
NXN.US	Nuveen New York Select Tax	20190627	13.36	13.4715	13.36	13.37	2613	12.3088	up	up	correct
NXP.US	Nuveen Select Tax	20190627	15.2	15.29	15.19	15.24	44777	14.032	up	down	incorrect
NXQ.US	Nuveen Select Tax	20190627	14.34	14.44	14.34	14.35	40439	13.2072	up	up	correct
NXR.US	Nuveen Select Tax	20190627	15.48	15.48	15.35	15.37	31566	14.143	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20190627	39.89	40.14	39.56	39.8	87909	37.0655	down	down	correct
NYCB.US	PU	20190627	47.85	47.85	47.67	47.67	5467	47.67	down	up	incorrect
NYT.US	The New York Times Company	20190627	31.64	32.95	31.64	32.85	1976003	32.3609	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190627	15.85	15.85	15.7701	15.8	309105	15.0684	down	down	correct
O.US	Realty Income Corporation	20190627	68.9	69.49	68.83	69.42	1319790	62.4413	up	down	incorrect
OAK.US	PB	20190627	26.038	26.038	25.8827	26.02	157893	22.3337	down	down	correct
OC.US	Owens Corning	20190627	56	57.5	55.65	56.96	2814124	55.0012	up	up	correct
OCN.US	Ocwen Financial Corporation	20190627	1.88	2.015	1.85	1.94	704968	29.1	up	down	incorrect
ODC.US	Oil	20190627	30.65	32.71	30.65	32.71	7117	30.3795	up	down	incorrect
OEC.US	Orion Engineered Carbons S.A	20190627	20.57	21.19	20.49	21.1	537011	20.3428	up	up	correct
OFC.US	Corporate Office Properties Trust	20190627	26.2	26.53	26.2	26.47	1337228	24.0845	up	down	incorrect
OFG.US	OFG Bancorp	20190627	23.82	24.95	22.955	23.66	1414733	22.7463	down	down	correct
OGE.US	OGE Energy Corp	20190627	42.21	42.4	41.925	42.13	871921	37.6083	down	up	incorrect
OGS.US	ONE Gas Inc	20190627	89.23	89.78	89.04	89.72	168639	83.6728	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20190627	36.67	36.93	36.16	36.51	1277016	30.1106	down	down	correct
OI.US	O	20190627	16.36	16.69	16.3	16.69	749422	16.4505	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190627	7.69	7.69	7.63	7.67	54763	6.7857	down	up	incorrect
OIBR.US	C	20190627	1.44	1.53	1.43	1.52	102915100	1.52	up	up	correct
OII.US	Oceaneering International Inc	20190627	19.64	20.02	19.39	19.56	1059681	19.56	down	down	correct
OIS.US	Oil States International Inc	20190627	17.81	17.91	17.48	17.66	470134	17.66	down	down	correct
OKE.US	ONEOK Inc	20190627	67.28	67.55	67.1	67.4	1261000	54.7701	up	up	correct
OLN.US	Olin Corporation	20190627	21.7	21.97	21.52	21.75	1989033	19.7285	up	up	correct
OLP.US	One Liberty Properties Inc	20190627	28.65	29.05	28.52	29.05	39452	23.9384	up	up	correct
OMC.US	Omnicom Group Inc	20190627	80.98	81.1799	80.575	81	1391025	73.5215	up	up	correct
OMF.US	OneMain Holdings Inc	20190627	32.51	33.25	32.34	33.2	484500	22.183	up	up	correct
OMI.US	Owens & Minor Inc	20190627	3.02	3.17	3.01	3.15	708822	3.143	up	up	correct
ONE.US	OneSmart International Education Group Limited	20190627	7.99	8.04	7.825	7.88	91400	7.88	down	down	correct
ONTO.US	Onto Innovation Inc	20190627	33.8	35.81	33.79	35.45	680218	35.45	up	up	correct
OOMA.US	Ooma Inc	20190627	10.31	10.705	10.21	10.52	102207	10.52	up	down	incorrect
OPY.US	Oppenheimer Holdings Inc	20190627	27.07	27.47	27	27.42	70058	24.9925	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190627	10.66	10.71	10.26	10.38	721394	10.0317	down	down	correct
ORA.US	Ormat Technologies Inc	20190627	61.56	62.58	61.52	62.54	167851	61.5575	up	up	correct
ORAN.US	Orange S.A	20190627	15.66	15.75	15.64	15.73	291228	13.4513	up	up	correct
ORC.US	Orchid Island Capital Inc	20190627	6.39	6.39	6.33	6.37	557681	4.3711	down	down	correct
ORCL.US	Oracle Corporation	20190627	57	57.39	56.76	56.77	12605800	54.4774	down	down	correct
ORI.US	Old Republic International Corporation	20190627	22.15	22.35	22.05	22.34	994813	17.2579	up	down	incorrect
ORN.US	Orion Group Holdings Inc	20190627	2.31	2.39	2.23	2.35	181070	2.35	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20190627	1.76	1.86	1.76	1.86	328410	1.86	up	up	correct
OSK.US	Oshkosh Corporation	20190627	82.17	82.72	81.695	82.53	548557	79.6185	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190627	25.71	25.88	25.39	25.49	1674300	24.258	down	down	correct
OVV.US	Ovintiv Inc	20190627	5.06	5.09	4.99	5.01	3523398	23.0089	down	down	correct
OXM.US	Oxford Industries Inc	20190627	73.26	73.96	72.61	73.71	197354	70.1354	up	up	correct
OXY.US	Occidental Petroleum Corporation	20190627	50.36	50.65	49.61	49.75	5387233	46.3252	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190627	107.12	108.5392	106.74	106.83	37362	98.9049	down	down	correct
PACK.US	Ranpak Holdings Corp	20190627	8.67	8.94	8.57	8.7	67916	8.7	up	up	correct
PAG.US	Penske Automotive Group Inc	20190627	46.61	47.72	46.5	47.62	222524	45.1342	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190627	38	38.05	37.5	37.64	891445	37.64	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190627	14.65	14.85	14.65	14.71	32167	13.3293	up	up	correct
PAM.US	Pampa Energía S.A	20190627	32.35	35.1	32.3	34.8	996435	34.8	up	down	incorrect
PAR.US	PAR Technology Corporation	20190627	27.2	27.76	26.78	27.61	137509	27.2638	up	up	correct
PARR.US	Par Pacific Holdings Inc	20190627	19.8	20.06	19.74	20.06	192609	20.06	up	up	correct
PAYC.US	Paycom Software Inc	20190627	218.71	224.73	217.77	224.56	476133	224.56	up	up	correct
PB.US	Prosperity Bancshares Inc	20190627	64.73	65.88	64.56	65.59	810358	60.9872	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190627	36.58	36.69	36.41	36.62	387420	31.1056	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190627	25.6	25.69	25.6	25.6585	8107	21.7241	up	down	incorrect
PBF.US	PBF Energy Inc	20190627	29.79	30.2	29.35	29.9	1971798	28.9188	up	up	correct
PBFX.US	PBF Logistics LP	20190627	20.71	21.09	20.58	21.05	55027	16.3388	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20190627	30.79	31.11	30.47	30.92	479778	30.92	up	down	incorrect
PBI.US	Pitney Bowes Inc	20190627	4.11	4.22	4.045	4.22	3742683	3.8205	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20190627	15.68	15.715	15.27	15.54	30350711	12.3239	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20190627	14.21	14.24	13.915	14.16	8093086	12.134	down	up	incorrect
PBT.US	Permian Basin Royalty Trust	20190627	5.68	5.8	5.591	5.76	75709	4.881	up	up	correct
PBY.US	Prospect Capital Corporation	20190627	25.79	25.88	25.54	25.54	11939	22.5769	down	down	correct
PCF.US	High Income Securities Fund	20190627	8.28	8.29	8.22	8.28	28713	6.4074
PCG.US	PG&E Corporation	20190627	21.75	24.033	21.49	23.95	7600645	23.95	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190627	23.85	24.22	23.85	24.14	267314	18.6743	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20190627	9.52	9.55	9.46	9.55	38599	8.4596	up	up	correct
PCM.US	PCM Fund Inc	20190627	11.32	11.39	11.2601	11.3	33579	9.055	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190627	17.44	17.4814	17.34	17.35	114200	14.2674	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20190627	18.69	18.8188	18.64	18.7	18876	17.5139	up	up	correct
PD.US	PagerDuty Inc	20190627	46.53	48.43	45.2905	47.78	1103455	47.78	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190627	31.98	32.54	31.98	32.49	162814	25.3568	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20190627	19.56	19.74	19.47	19.74	537930	17.6148	up	up	correct
PDS.US	Precision Drilling Corporation	20190627	1.9	1.91	1.83	1.85	26262	37	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20190627	16.81	16.97	16.76	16.93	116266	13.9648	up	down	incorrect
PEAK.US	Healthpeak Properties Inc	20190627	31.71	31.91	31.63	31.8	2038808	28.5349	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190627	59.37	59.44	58.615	58.79	2061891	53.9677	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190627	5.88	6.24	5.86	6.19	1241771	5.1761	up	down	incorrect
PEN.US	Penumbra Inc	20190627	162.68	164.3	159.6	160.02	575648	160.02	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20190627	16.51	16.5202	16.38	16.38	49873	13.7297	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190627	14.41	14.61	14.41	14.61	22774	12.5511	up	up	correct
PFE.US	Pfizer Inc	20190627	43.02	43.56	43.01	43.43	20868067	37.3846	up	up	correct
PFGC.US	Performance Food Group Company	20190627	39.83	39.95	39.53	39.76	388799	39.76	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20190627	11.85	11.85	11.72	11.8	93038	9.3097	down	up	incorrect
PFN.US	PIMCO Income Strategy Fund II	20190627	10.57	10.6	10.53	10.55	190091	8.3168	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190627	11.51	11.75	11.51	11.69	31132	9.9117	up	up	correct
PFS.US	Provident Financial Services Inc	20190627	23.79	24.17	23.76	24.17	172510	21.4263	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20190627	21.84	22.41	21.84	22.38	156560	21.7281	up	up	correct
PG.US	The Procter & Gamble Company	20190627	109.92	110.27	109.29	109.78	5613266	103.1756	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190627	12.42	12.46	12.3758	12.4	10114	9.89	down	down	correct
PGR.US	The Progressive Corporation	20190627	79.07	79.84	78.71	79.69	2783641	71.8815	up	up	correct
PGRE.US	Paramount Group Inc	20190627	13.53	13.76	13.53	13.67	1881001	12.5858	up	up	correct
PGTI.US	PGT Innovations Inc	20190627	16.21	16.52	16.14	16.51	332435	16.51	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20190627	18.73	19.29	18.73	19.29	33614	15.8463	up	up	correct
PH.US	Parker	20190627	170.34	171.46	168.36	168.45	838527	161.6591	down	up	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20190627	10.56	10.64	10.55	10.58	103886	8.8738	up	up	correct
PHG.US	Koninklijke Philips N.V	20190627	43.22	43.41	43.1	43.22	437463	40.7101
PHI.US	PLDT Inc	20190627	25.31	25.45	25.035	25.37	46251	21.5012	up	up	correct
PHK.US	PIMCO High Income Fund	20190627	7.92	7.93	7.88	7.92	363637	6.2039
PHM.US	PulteGroup Inc	20190627	31.6	31.69	31.17	31.55	2730246	30.6226	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20190627	9.06	9.09	9.04	9.06	121409	7.1709
PHX.US	PHX Minerals Inc	20190627	13.21	13.3285	12.97	13.31	32030	12.7951	up	up	correct
PII.US	Polaris Inc	20190627	89.42	90.24	88.37	88.82	343009	83.5815	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20190627	4.56	4.58	4.55	4.57	166139	3.7927	up	up	correct
PINS.US	Pinterest Inc	20190627	26.33	27.37	26.3	27.23	2281793	27.23	up	down	incorrect
PIPR.US	Piper Sandler Companies	20190627	71.44	73.4	71.18	73.21	105300	67.3694	up	up	correct
PJT.US	PJT Partners Inc	20190627	40.19	40.945	40.01	40.29	107055	38.4389	up	up	correct
PK.US	Park Hotels & Resorts Inc	20190627	26.87	27.44	26.8	27.35	2095373	24.8382	up	up	correct
PKD.US	Parker Drilling Company	20190627	0.079	0.089	0.077	0.089	129007	0.089	up	up	correct
PKE.US	Park Aerospace Corp	20190627	16.4	16.67	16.4	16.65	113527	14.6089	up	up	correct
PKG.US	Packaging Corporation of America	20190627	92.45	94.1	92.27	93.96	925936	87.1698	up	up	correct
PKI.US	PerkinElmer Inc	20190627	94.5	95.39	94.21	95	475216	94.4096	up	down	incorrect
PKO.US	PIMCO Income Opportunity Fund	20190627	26.92	27	26.91	27	34575	21.44	up	up	correct
PKX.US	POSCO	20190627	53.19	53.32	53.04	53.11	119960	49.4549	down	up	incorrect
PLAN.US	Anaplan Inc	20190627	49.82	50.075	48.9423	49.68	1895964	49.68	down	down	correct
PLD.US	Prologis Inc	20190627	78.68	79.49	78.68	79.36	1621371	74.877	up	up	correct
PLNT.US	Planet Fitness Inc	20190627	73.01	73.97	72.25	73.13	1773421	73.13	up	down	incorrect
PLOW.US	Douglas Dynamics Inc	20190627	39.59	40.13	39.53	40.04	49496	37.2713	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20190627	18.31	19.18	18.15	19.04	54057	16.3696	up	up	correct
PM.US	Philip Morris International Inc	20190627	77.5	78.26	77.28	77.92	3951480	67.4071	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190627	14.52	14.6375	14.52	14.52	48517	13.7904
PML.US	PIMCO Municipal Income Fund II	20190627	14.77	14.85	14.66	14.79	253172	14.0929	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20190627	7.65	7.7	7.6	7.64	84854	6.7741	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20190627	12.67	12.71	12.641	12.67	82538	11.1395
PMT.US	PennyMac Mortgage Investment Trust	20190627	21.62	21.74	21.595	21.74	991701	17.2754	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190627	12.25	12.38	12.22	12.36	78673	11.53	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20190627	133.99	135.88	133.76	134.66	1504289	123.858	up	down	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20190627	13.24	13.24	13.16	13.24	12297	12.4119
PNI.US	PIMCO New York Municipal Income Fund II	20190627	11.62	11.6213	11.54	11.59	14817	11.1102	down	down	correct
PNM.US	PNM Resources Inc	20190627	51.12	51.17	50.42	50.86	323684	47.6791	down	up	incorrect
PNR.US	Pentair plc	20190627	36.29	36.58	36.1375	36.49	1749994	35.0551	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20190627	94.91	95.52	93.48	93.74	914433	85.0172	down	down	correct
POLY.US	Plantronics Inc	20190627	35.68	36.47	35.64	36.17	402358	35.3889	up	up	correct
POR.US	Portland General Electric Company	20190627	53.84	54.05	53.53	53.91	389225	49.3268	up	up	correct
POST.US	Post Holdings Inc	20190627	102.29	102.84	101.56	102.78	360470	102.78	up	down	incorrect
PPG.US	PPG Industries Inc	20190627	116.21	116.53	115.73	115.89	721594	111.2111	down	down	correct
PPL.US	PPL Corporation	20190627	31.2	31.43	31.01	31.19	2680575	27.1319	down	down	correct
PPT.US	Putnam Premier Income Trust	20190627	5.18	5.18	5.15	5.16	216298	4.2472	down	down	correct
PRA.US	ProAssurance Corporation	20190627	35.93	36.16	35.85	36	222876	34.3791	up	up	correct
PRG.US	PROG Holdings Inc	20190627	61.2732	61.7079	60.4438	60.9335	671868	51.4245	down	up	incorrect
PRGO.US	Perrigo Company plc	20190627	46.11	46.91	45.865	46.6	1219979	44.3759	up	down	incorrect
PRI.US	Primerica Inc	20190627	119.35	121.43	119.35	121.38	259933	117.7197	up	up	correct
PRLB.US	Proto Labs Inc	20190627	109.27	112.31	109.27	112.17	160029	112.17	up	up	correct
PRMW.US	Primo Water Corporation	20190627	13.11	13.18	12.88	13.14	3093747	12.6219	up	up	correct
PRO.US	PROS Holdings Inc	20190627	61.94	62.69	61.11	62.04	797802	62.04	up	up	correct
PRS.US	Prudential Financial Inc	20190627	26.6	26.6792	26.48	26.5	74796	23.3091	down	down	correct
PRT.US	PermRock Royalty Trust	20190627	8.06	8.15	7.9659	8.1255	11858	6.8074	up	up	correct
PRTY.US	Party City Holdco Inc	20190627	6.83	7.36	6.77	7.23	1525969	7.23	up	down	incorrect
PRU.US	Prudential Financial Inc	20190627	98.9	99.69	98.61	99.23	1186476	86.9782	up	up	correct
PSA.US	Public Storage	20190627	234.96	237.09	234.96	237.04	555116	218.1562	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190627	27.22	27.9752	27.17	27.71	34245	22.7606	up	up	correct
PSN.US	Parsons Corporation	20190627	36.82	37.93	36.75	37.01	1105836	37.01	up	up	correct
PSO.US	Pearson plc	20190627	10.25	10.27	10.215	10.23	110937	9.528	down	down	correct
PSTG.US	Pure Storage Inc	20190627	15.51	15.66	15.19	15.35	4190888	15.35	down	down	correct
PSTL.US	Postal Realty Trust Inc	20190627	14.52	15.26	14.5	15.26	21300	13.6753	up	down	incorrect
PSX.US	Phillips 66	20190627	92.66	92.95	91.54	91.75	2086373	81.759	down	down	correct
PSXP.US	Phillips 66 Partners LP	20190627	49.26	49.43	48.35	48.53	215173	38.4101	down	down	correct
PTR.US	PetroChina Company Limited	20190627	55.81	55.81	55.42	55.42	63428	47.0605	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190627	18.57	18.57	18.15	18.47	408914	14.8458	down	down	correct
PUK.US	Prudential plc	20190627	43.13	43.41	43.05	43.35	125030	34.9928	up	up	correct
PUKPRA.US	PUKPRA	20190627	26.8	26.94	26.62	26.635	11362	23.6387	down	down	correct
PUMP.US	ProPetro Holding Corp	20190627	18.77	19.34	18.73	19.32	1298919	19.32	up	up	correct
PVG.US	Pretium Resources Inc	20190627	10	10.09	9.91	10.05	1576804	10.05	up	up	correct
PVH.US	PVH Corp	20190627	94.94	95.5	92.37	93.28	863420	93.062	down	down	correct
PVL.US	Permianville Royalty Trust	20190627	2.68	2.69	2.62	2.64	96407	2.1672	down	down	correct
PWR.US	Quanta Services Inc	20190627	37.8	38.11	37.54	37.99	1889596	37.6171	up	up	correct
PXD.US	Pioneer Natural Resources Company	20190627	151.73	152.59	150.5	150.81	985111	140.7883	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190627	9.79	9.8997	9.73	9.79	6087	9.1719
PYS.US	PPlus Trust Series RRD	20190627	14.58	15.09	14.58	14.9	2212	12.1115	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20190627	11.04	11.05	10.98	11.05	12817	10.3554	up	up	correct
PZN.US	Pzena Investment Management Inc	20190627	8.38	8.5	8.26	8.5	29711	7.5776	up	up	correct
QD.US	Qudian Inc	20190627	7.34	7.94	7.3	7.84	24177566	7.84	up	up	correct
QGEN.US	QIAGEN N.V	20190627	39.82	40.23	39.82	40.19	474235	40.19	up	down	incorrect
QSR.US	Restaurant Brands International Inc	20190627	68.05	69.24	68.05	69.02	871770	63.2317	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20190627	74.82	76.42	74.74	76.37	205234	76.37	up	down	incorrect
QUOT.US	Quotient Technology Inc	20190627	10.52	10.82	10.24	10.73	520527	10.73	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190627	25.1	25.1	25	25.02	92814	21.3611	down	down	correct
R.US	Ryder System Inc	20190627	55.64	57.31	55.64	56.49	439828	50.7008	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190627	21.72	21.79	21.67	21.71	109256	16.0411	down	up	incorrect
RACE.US	Ferrari N.V	20190627	158.96	161	158.94	160.86	228984	158.85	up	up	correct
RAD.US	Rite Aid Corporation	20190627	7.04	9.69	6.95	8.57	16257660	8.57	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20190627	46.23	47.97	45.925	47.43	1150008	47.43	up	down	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190627	33.5	33.69	33.145	33.25	335181	31.9046	down	down	correct
RBC.US	Regal Beloit Corporation	20190627	80.76	81.42	80.51	80.73	218986	78.4531	down	down	correct
RC.US	Ready Capital Corporation	20190627	14.77	14.89	14.69	14.76	171353	11.2438	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190627	26.57	26.57	26.55	26.55	317	22.9512	down	down	correct
RCF.US	UN	20190627	60.2	61.7	60	60.7	697530	60.7	up	up	correct
RCI.US	Rogers Communications Inc	20190627	52.68	53.06	52.57	53.03	361595	47.6816	up	down	incorrect
RCL.US	Royal Caribbean Group	20190627	117.18	119.52	116.58	119.2	1099413	116.497	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190627	9.68	9.76	9.63	9.73	128097	7.8453	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190627	7.49	7.73	7.3098	7.73	151696	7.73	up	up	correct
RDN.US	Radian Group Inc	20190627	22.56	22.74	22.39	22.73	1867753	21.5472	up	up	correct
RDS.US	B	20190627	66.67	66.72	65.9	65.91	1574766	60.7062	down	up	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20190627	36.87	37.85	36.86	37.65	207739	36.7651	up	up	correct
RE.US	Everest Re Group Ltd	20190627	242.47	245.71	241.76	244.36	320014	229.3649	up	down	incorrect
RELX.US	RELX PLC	20190627	24.37	24.485	24.33	24.48	350954	23.0856	up	up	correct
RENN.US	Renren Inc	20190627	0.95	0.98	0.93	0.9674	71003	2.9022	up	up	correct
RES.US	RPC Inc	20190627	7.13	7.29	7.08	7.12	1135700	7.12	down	up	incorrect
REV.US	Revlon Inc	20190627	19.74	19.94	19.14	19.31	137723	19.31	down	down	correct
REVG.US	REV Group Inc	20190627	13.68	13.9	13.54	13.89	273401	13.4941	up	up	correct
REX.US	REX American Resources Corporation	20190627	69.04	71.16	69.01	71.02	51015	71.02	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20190627	39.65	40.22	39.65	40.17	690175	38.5512	up	up	correct
REZI.US	Resideo Technologies Inc	20190627	20.7	21.13	20.7	21.1	710529	21.1	up	down	incorrect
RF.US	Regions Financial Corporation	20190627	14.5	14.66	14.49	14.58	6418051	13.2366	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190627	13.76	13.92	13.76	13.88	53295	11.5204	up	up	correct
RFL.US	Rafael Holdings Inc	20190627	26.91	28.835	26.62	27.49	65165	27.49	up	up	correct
RFP.US	Resolute Forest Products Inc	20190627	6.3	6.69	6.26	6.53	1164621	6.0523	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20190627	149.77	154.79	149.77	154.54	402931	145.6054	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20190627	53.07	53.58	52.7	53.47	89927	46.809	up	up	correct
RGS.US	Regis Corporation	20190627	16.2	16.75	16.14	16.7	301070	16.7	up	up	correct
RGT.US	Royce Global Value Trust Inc	20190627	10.45	10.522	10.45	10.5	3098	8.1193	up	up	correct
RH.US	RH	20190627	110	114.57	108.64	113.46	773376	113.46	up	up	correct
RHI.US	Robert Half International Inc	20190627	56.08	56.7	56.08	56.48	996491	53.6698	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190627	77.86	79.43	77.86	79.41	291866	75.8494	up	down	incorrect
RIG.US	Transocean Ltd	20190627	6.31	6.43	6.23	6.32	11917590	6.32	up	up	correct
RIO.US	Rio Tinto Group	20190627	62.41	62.42	61.74	61.95	2242887	49.3731	down	up	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20190627	17.05	17.1053	16.84	16.94	34267	12.0586	down	up	incorrect
RJF.US	Raymond James Financial Inc	20190627	81.37	82.64	80.915	82.5	1158590	52.755	up	up	correct
RL.US	Ralph Lauren Corporation	20190627	115.3	115.34	111.79	113.1	930246	108.5609	down	up	incorrect
RLGY.US	Realogy Holdings Corp	20190627	6.81	7.16	6.81	7	2459586	6.8987	up	up	correct
RLI.US	RLI Corp	20190627	84.49	85.73	84.2189	85.73	142516	80.4905	up	up	correct
RLJ.US	RLJ Lodging Trust	20190627	17.2	17.81	17.2	17.78	1703455	17.0162	up	up	correct
RM.US	Regional Management Corp	20190627	24.67	25.37	24.47	25.37	128821	24.6621	up	up	correct
RMD.US	ResMed Inc	20190627	119.91	120.78	119.45	120.6	303215	118.0789	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190627	21.34	21.35	21.23	21.32	17843	18.4331	down	down	correct
RMO.US	Romeo Power Inc	20190627	9.77	9.77	9.77	9.77	503	9.77
RMPL.US	P	20190627	25.541	25.541	25.54	25.54	214	24.821	down	down	correct
RMT.US	Royce Micro	20190627	8.02	8.14	8.02	8.13	101693	6.7344	up	down	incorrect
RNG.US	RingCentral Inc	20190627	111.89	115.33	111.72	114.45	1161722	114.45	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20190627	7.5	7.79	7.5	7.69	15397	7.69	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190627	20.97	21.2085	20.97	21.18	283826	17.9859	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190627	176.6	176.96	174.71	176.55	275681	172.8596	down	down	correct
ROG.US	Rogers Corporation	20190627	164.66	170.81	164.66	165.63	162973	165.63	up	up	correct
ROK.US	Rockwell Automation Inc	20190627	162.37	164.15	161.36	162.13	432532	154.7701	down	down	correct
ROL.US	Rollins Inc	20190627	35.41	36.87	35.4	36.63	6194535	23.8685	up	up	correct
ROP.US	Roper Technologies Inc	20190627	363.74	365.32	359.69	362.94	387350	358.0986	down	down	correct
RPM.US	RPM International Inc	20190627	59.46	60.04	59.24	59.82	592328	57.0204	up	up	correct
RPT.US	RPT Realty	20190627	11.78	12.01	11.7	12.01	625859	10.8607	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190627	13.25	13.52	13.25	13.51	292083	11.4025	up	up	correct
RRC.US	Range Resources Corporation	20190627	6.89	7.07	6.78	6.89	5322080	6.8272
RRD.US	R. R. Donnelley & Sons Company	20190627	1.95	2.03	1.94	2.02	1313231	1.9533	up	up	correct
RRX.US	Regal Beloit Corporation	20190627	80.76	81.42	80.51	80.73	218986	78.4531	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20190627	92.45	93.09	92.08	92.97	333295	88.2617	up	down	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20190627	20.393	20.5	20.39	20.5	9500	15.3653	up	up	correct
RSG.US	Republic Services Inc	20190627	85.65	86.75	85.65	86.58	1159431	82.7922	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190627	128.21	129.19	127.76	128.97	2013536	76.2185	up	up	correct
RVI.US	Retail Value Inc	20190627	6.4103	6.5271	6.4103	6.4857	550555	-20.13	up	down	incorrect
RVLV.US	Revolve Group Inc	20190627	33.63	35.1	33.1	34.3	970307	34.3	up	up	correct
RVT.US	Royce Value Trust Inc	20190627	13.59	13.74	13.5537	13.73	203836	11.1953	up	up	correct
RWT.US	Redwood Trust Inc	20190627	16.2	16.29	16.1101	16.26	570923	13.6328	up	up	correct
RXN.US	Rexnord Corporation	20190627	28.89	29.41	28.72	29.4	457428	28.9594	up	up	correct
RY.US	Royal Bank of Canada	20190627	79.18	79.48	78.89	78.99	498958	71.3878	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20190627	6.15	6.22	6.02	6.21	546001	6.21	up	up	correct
RYB.US	RYB Education Inc	20190627	6.84	6.89	6.73	6.73	7321	6.73	down	down	correct
RYI.US	Ryerson Holding Corporation	20190627	7.78	8.08	7.78	8.08	151762	8.0272	up	up	correct
RYN.US	Rayonier Inc	20190627	29.66	30.18	29.65	29.97	455807	27.3887	up	down	incorrect
RZA.US	Reinsurance Group of America Incorporated	20190627	26.96	26.96	26.8	26.825	20223	23.1816	down	down	correct
SA.US	Seabridge Gold Inc	20190627	13.5	13.61	13.26	13.44	329750	13.44	down	up	incorrect
SAFE.US	Safehold Inc	20190627	28.22	29.41	28.22	29.06	84303	28.3121	up	up	correct
SAH.US	Sonic Automotive Inc	20190627	22.64	23.24	22.5956	23.15	266001	22.4972	up	up	correct
SAIC.US	Science Applications International Corporation	20190627	84.89	85.58	84.86	85.24	407227	81.5752	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190627	19.59	20.16	19.41	19.81	2895523	19.81	up	down	incorrect
SAM.US	The Boston Beer Company Inc	20190627	358.37	365.95	358.37	365.53	111824	365.53	up	up	correct
SAN.US	Banco Santander S.A	20190627	4.55	4.57	4.54	4.55	6958958	4.3737
SAND.US	Sandstorm Gold Ltd	20190627	5.6	5.67	5.55	5.64	1092536	5.64	up	up	correct
SAP.US	SAP SE	20190627	133.67	134.95	133.46	134.68	1819604	130.6186	up	up	correct
SAR.US	Saratoga Investment Corp	20190627	23.99	24.7	23.964	24.39	44062	20.8849	up	up	correct
SAVE.US	Spirit Airlines Inc	20190627	46.38	47.46	46.29	46.95	1885309	46.95	up	up	correct
SB.US	Safe Bulkers Inc	20190627	1.51	1.57	1.5	1.54	291250	1.54	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190627	240.42	242.44	238.3	240.5	48171380	240.5	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20190627	12.76	13.09	12.4	12.86	3102814	12.86	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190627	8.9	8.99	8.9	8.96	62358	8.3149	up	up	correct
SBOW.US	SilverBow Resources Inc	20190627	13.69	13.89	13.58	13.89	17705	13.89	up	up	correct
SBR.US	Sabine Royalty Trust	20190627	48.81	49.25	48.1	48.27	27838	39.781	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190627	11.62	12.03	11.49	11.94	1337815	11.4307	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20190627	4.74	4.835	4.69	4.8	3123516	4.2866	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20190627	23.45	23.62	23.36	23.51	592159	21.7033	up	up	correct
SCCO.US	Southern Copper Corporation	20190627	39	39.4	38.53	38.98	618118	35.0675	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20190627	13.36	13.53	13.3261	13.42	97973	10.0995	up	up	correct
SCE.US	PL	20190627	21.63	22.07	21.5336	22.02	825344	20.8615	up	up	correct
SCHW.US	The Charles Schwab Corporation	20190627	39.71	40.74	39.71	40.2	10128150	38.7348	up	up	correct
SCI.US	Service Corporation International	20190627	45.3	46.22	45.3	46.15	733584	44.3045	up	up	correct
SCL.US	Stepan Company	20190627	88.38	89.875	88	89.83	82878	87.4854	up	down	incorrect
SCM.US	Stellus Capital Investment Corporation	20190627	13.79	13.82	13.65	13.8	97055	10.778	up	up	correct
SCS.US	Steelcase Inc	20190627	16.25	16.72	16.2199	16.65	973307	15.0738	up	down	incorrect
SCU.US	Sculptor Capital Management Inc	20190627	21.14	21.93	21.14	21.63	152014	18.3258	up	up	correct
SCX.US	The L.S. Starrett Company	20190627	6.8886	6.99	6.7436	6.7436	2462	6.7436	down	down	correct
SD.US	SandRidge Energy Inc	20190627	6.37	6.56	6.33	6.56	240845	6.56	up	up	correct
SDRL.US	Seadrill Limited	20190627	34.94	38.78	34.06	34.9	1725463	34.9	down	down	correct
SE.US	Sea Limited	20190627	34.03	34.3	33.3	33.77	1909668	33.77	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20190627	29.97	29.97	29.12	29.78	1980444	29.78	down	down	correct
SEDA.US	UN	20190627	0.165	0.17	0.16	0.165	2076100	0.165
SEE.US	Sealed Air Corporation	20190627	41.78	42.43	41.78	42.27	1034908	40.6399	up	up	correct
SEM.US	Select Medical Holdings Corporation	20190627	15.49	15.76	15.49	15.68	363442	15.5167	up	up	correct
SF.US	Stifel Financial Corp	20190627	55.64	57.26	55.62	57.26	712072	37.1898	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190627	25.35	25.35	25.22	25.27	30964	23.4006	down	down	correct
SFE.US	Safeguard Scientifics Inc	20190627	12.03	12.1	11.77	12.06	93668	11.069	up	down	incorrect
SFL.US	SFL Corporation Ltd	20190627	12.37	12.43	12.32	12.43	442357	9.87	up	down	incorrect
SFUN.US	Fang Holdings Limited	20190627	0.6472	0.6532	0.6242	0.6471	355886	32.355	down	down	correct
SG.US	Sweetgreen Inc.	20190627	12.19	12.4999	11.75	11.8	3882	11.8	down	up	incorrect
SGU.US	Star Group L.P	20190627	9.97	10.05	9.945	9.96	67205	8.69	down	down	correct
SHAK.US	Shake Shack Inc	20190627	67.25	70.315	67.25	69.96	889875	69.96	up	down	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20190627	38.96	39.03	38.76	39	30678	35.883	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190627	39.57	39.93	39.57	39.77	19946	35.1339	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20190627	20.33	20.43	20.19	20.34	286947	14.9076	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20190627	13.55	13.69	13.29	13.69	3826201	13.0137	up	up	correct
SHOP.US	Shopify Inc	20190627	290.5	302.44	289.5	300.96	1814541	300.96	up	up	correct
SHW.US	The Sherwin	20190627	456.05	457.9	450.99	454.75	374009	148.4615	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20190627	4.18	4.28	4.15	4.24	2673864	3.9726	up	down	incorrect
SIG.US	Signet Jewelers Limited	20190627	17.4	17.99	17.33	17.68	2073233	16.6158	up	up	correct
SII.US	Sprott Inc	20190627	2.6341	2.66	2.51	2.5389	70775	23.5029	down	down	correct
SITC.US	SITE Centers Corp	20190627	12.97	13.16	12.94	13.12	796362	12.0919	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190627	68.1	68.92	67.505	68.92	368726	68.92	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20190627	48.8	49.4	48.73	49.16	867211	47.093	up	up	correct
SJI.US	South Jersey Industries Inc	20190627	33.11	33.39	32.86	33.38	284422	29.7538	up	up	correct
SJM.US	The J. M. Smucker Company	20190627	115.41	117.18	114.45	116.89	1101546	108.2234	up	up	correct
SJR.US	Shaw Communications Inc	20190627	20.59	20.7	19.45	20.38	1546005	18.2582	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20190627	3.73	3.7847	3.6501	3.75	57485	3.1035	up	down	incorrect
SJW.US	SJW Group	20190627	59.94	60.97	59.94	60.43	118909	57.5537	up	up	correct
SKM.US	SK Telecom Co.Ltd	20190627	24.59	24.75	24.48	24.55	245697	38.261	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190627	15.64	16.09	15.62	16.02	2271165	13.705	up	up	correct
SKX.US	Skechers U.S.A. Inc	20190627	31.2	31.31	30.87	30.93	1423577	30.93	down	down	correct
SKY.US	Skyline Champion Corporation	20190627	26.42	27.08	26.42	26.96	381376	26.96	up	up	correct
SLB.US	Schlumberger Limited	20190627	39.18	39.35	38.85	39.11	6417860	36.0681	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20190627	12.52	12.53	12.13	12.43	1196934	12.0522	down	down	correct
SLF.US	Sun Life Financial Inc	20190627	41.36	41.47	41.12	41.23	340766	37.3894	down	up	incorrect
SLG.US	SL Green Realty Corp	20190627	79.5417	80.4817	79.1817	79.5917	426197	67.6417	up	up	correct
SM.US	SM Energy Company	20190627	12.57	12.7	12.27	12.29	2504124	12.0508	down	down	correct
SMAR.US	Smartsheet Inc	20190627	47.62	48.89	47.54	47.7	1920256	47.7	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190627	7.01	7.04	6.98	6.99	717830	6.2455	down	down	correct
SMG.US	The Scotts Miracle	20190627	97.24	98.2	96.9336	98.05	260901	91.7259	up	down	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20190627	13.78	14.35	13.78	14.31	32743	14.31	up	up	correct
SMLP.US	Summit Midstream Partners LP	20190627	6.95	7.04	6.76	6.9	243919	90.5556	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20190627	8.53	8.53	8.45	8.49	34451	117.4386	down	down	correct
SMP.US	Standard Motor Products Inc	20190627	44.86	45.43	44.61	45.42	64151	43.5905	up	up	correct
SNA.US	Snap	20190627	163.99	164.36	162.83	163.48	391435	153.0595	down	down	correct
SNAP.US	Snap Inc	20190627	14.76	14.81	14.5599	14.58	13184951	14.58	down	up	incorrect
SNDR.US	Schneider National Inc	20190627	17.66	18.14	17.66	17.99	987290	16.0195	up	up	correct
SNN.US	Smith & Nephew plc	20190627	42.98	43.21	42.88	43.16	313051	41.1408	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20190627	68.59	68.64	68.12	68.17	77309	55.8869	down	down	correct
SNV.US	Synovus Financial Corp	20190627	33.56	34.32	33.56	34.09	1018998	30.7262	up	down	incorrect
SNX.US	TD SYNNEX	20190627	99.71	100.72	96.375	98.05	728581	48.1717	down	down	correct
SO.US	The Southern Company	20190627	55.16	55.31	54.66	55.08	3413826	49.6187	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190627	15.42	15.49	14.93	14.99	450856	13.2082	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190627	25.61	25.69	25.5489	25.63	117529	22.6301	up	up	correct
SOL.US	ReneSola Ltd	20190627	1.4	1.4	1.25	1.27	60203	1.27	down	down	correct
SON.US	Sonoco Products Company	20190627	63.98	64.11	63.36	64.02	636211	59.2909	up	down	incorrect
SONY.US	Sony Group Corporation	20190627	52.54	52.78	52.21	52.7	1027565	52.1773	up	up	correct
SOR.US	Source Capital Inc	20190627	36.21	36.4	36.21	36.32	21377	30.9416	up	up	correct
SOS.US	SOS Limited	20190627	0.5134	0.5299	0.455	0.4651	22736	4.651	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190627	10.0299	10.0299	10.0299	10.0299	2354	10.0299
SPB.US	Spectrum Brands Holdings Inc	20190627	52.52	52.8851	51.83	52.12	494085	48.8294	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20190627	10.43	10.43	10.37	10.41	148699	10.41	down	down	correct
SPE.US	Special Opportunities Fund Inc	20190627	13.69	13.72	13.6289	13.72	16815	10.5671	up	up	correct
SPG.US	Simon Property Group Inc	20190627	159.7	161	158.67	159.93	1199936	138.9514	up	up	correct
SPGI.US	S&P Global Inc	20190627	226.93	227.81	225.68	226.99	666796	222.3916	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190627	23.77	23.9236	23.6	23.89	121302	18.7668	up	up	correct
SPIR.US	Spire Corporation	20190627	0.0035	0.0035	0.0035	0.0035	100	0.0035
SPLP.US	Steel Partners Holdings L.P	20190627	13.6531	13.72	13.615	13.72	3932	13.2927	up	up	correct
SPNT.US	SiriusPoint Ltd	20190627	9.97	10.12	9.89	10.11	467893	10.11	up	up	correct
SPOT.US	Spotify Technology S.A	20190627	143.6	144.99	142.1	143.25	1490863	143.25	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190627	79.9	81.5	79.27	80.14	1468914	79.6996	up	up	correct
SPXC.US	SPX Corporation	20190627	31.6	32.61	31.6	32.59	168345	32.59	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190627	15.71	15.8	15.69	15.8	38540	13.804	up	up	correct
SQ.US	Square Inc	20190627	70.57	71.54	70.05	71.28	5163832	71.28	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190627	31.769	31.769	31.084	31.3222	448396	29.4817	down	down	correct
SQNS.US	Sequans Communications S.A	20190627	0.9	0.9	0.86	0.9	12514	3.6
SR.US	Spire Inc	20190627	83.24	83.75	82.69	83.73	140945	76.4233	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190627	42.4	42.76	42.15	42.28	830763	36.6829	down	down	correct
SRE.US	Sempra	20190627	136.7	137.66	134.92	135.54	2832238	123.8234	down	down	correct
SREA.US	Sempra Energy	20190627	24.99	25.18	24.99	25.13	1834072	21.9358	up	up	correct
SRG.US	Seritage Growth Properties	20190627	42.11	43.68	41.84	43.67	205424	43.67	up	up	correct
SRI.US	Stoneridge Inc	20190627	31.18	32.51	31.14	32.45	238122	32.45	up	up	correct
SRL.US	Scully Royalty Ltd	20190627	13.5	13.7299	13.27	13.38	6726	12.3889	down	down	correct
SRLP.US	Sprague Resources LP	20190627	17.89	18.1304	17.69	17.7	21898	12.5613	down	down	correct
SRT.US	StarTek Inc	20190627	7.6	7.91	7.6	7.73	63356	7.73	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190627	10.24	10.24	10.1404	10.18	2696	32.6846	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20190627	65.85	66.6	65.69	65.86	161362	64.0565	up	down	incorrect
SSL.US	Sasol Limited	20190627	24.98	25.01	24.83	24.85	164976	24.85	down	up	incorrect
SSTK.US	Shutterstock Inc	20190627	37.97	39.18	37.76	38.92	153076	38.0271	up	up	correct
ST.US	Sensata Technologies Holding plc	20190627	48.26	49.53	47.86	48.61	1211529	48.61	up	up	correct
STAG.US	STAG Industrial Inc	20190627	29.82	30.24	29.8	30.19	962868	27.0928	up	up	correct
STAR.US	PI	20190627	25.42	25.58	25.4	25.45	4275	21.0813	up	up	correct
STC.US	Stewart Information Services Corporation	20190627	39.71	40.25	39.69	40.13	121489	37.3858	up	up	correct
STE.US	STERIS plc	20190627	146.09	146.96	145.83	146.54	605150	143.328	up	up	correct
STG.US	Sunlands Technology Group	20190627	2.2775	2.479	2.25	2.4	12157	30	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190627	19.88	20.17	19.88	20.03	33520	16.761	up	up	correct
STL.US	Sterling Bancorp	20190627	20.62	20.94	20.62	20.94	1251268	20.1038	up	up	correct
STLA.US	Stellantis N.V	20190627	13.0719	13.1472	13.0342	13.1095	2092629	11.0526	up	up	correct
STM.US	STMicroelectronics N.V	20190627	17.47	17.55	17.4	17.51	1506888	17.2062	up	up	correct
STN.US	Stantec Inc	20190627	23.6	23.82	23.6	23.81	34199	23.0095	up	up	correct
STNG.US	Scorpio Tankers Inc	20190627	27.94	28.06	27.03	27.16	799072	25.6015	down	down	correct
STON.US	StoneMor Inc	20190627	1.61	1.6588	1.61	1.61	24284	1.61
STOR.US	STORE Capital Corporation	20190627	33.02	33.27	32.84	33.21	1572710	29.8109	up	up	correct
STT.US	State Street Corporation	20190627	55.36	56.09	55.26	55.65	3086550	51.513	up	up	correct
STWD.US	Starwood Property Trust Inc	20190627	22.5	22.56	22.38	22.47	1677700	18.0244	down	down	correct
STZ.US	Constellation Brands Inc	20190627	184.82	189.08	183.76	188.21	2091365	181.1787	up	up	correct
SU.US	Suncor Energy Inc	20190627	31.61	31.66	31	31.09	2994991	28.114	down	down	correct
SUI.US	Sun Communities Inc	20190627	126.21	127.32	125.96	126.6	375451	120.7028	up	up	correct
SUM.US	Summit Materials Inc	20190627	17.45	18.5	17.42	18.5	3948380	18.5	up	down	incorrect
SUN.US	Sunoco LP	20190627	31.19	31.45	30.95	31.44	316183	24.1919	up	down	incorrect
SUP.US	Superior Industries International Inc	20190627	3.28	3.44	3.265	3.38	690916	3.295	up	up	correct
SUPV.US	Grupo Supervielle S.A	20190627	7.2	7.46	7.08	7.39	1221057	7.1515	up	up	correct
SUZ.US	Suzano S.A	20190627	17.33	17.63	17.22	17.43	259132	8.715	up	up	correct
SWCH.US	Switch Inc	20190627	12.88	13.09	12.88	13.05	850685	12.7423	up	up	correct
SWI.US	SolarWinds Corporation	20190627	17.86	18.29	17.8	18.27	619337	17.8442	up	up	correct
SWK.US	Stanley Black & Decker Inc	20190627	143.28	144.37	142.84	143.18	575432	137.1093	down	down	correct
SWM.US	Schweitzer	20190627	31.84	32.12	31.68	32.1	232771	28.4912	up	up	correct
SWN.US	Southwestern Energy Company	20190627	3.05	3.14	3.02	3.06	12478959	3.06	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20190627	89.26	89.26	87.62	88.69	281241	81.9695	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190627	7.9223	7.94	7.92	7.92	8736	6.8173	down	down	correct
SXC.US	SunCoke Energy Inc	20190627	8.73	8.945	8.55	8.69	9631789	7.8031	down	up	incorrect
SXI.US	Standex International Corporation	20190627	70.87	72.6	70.48	72.43	50572	70.1906	up	up	correct
SXT.US	Sensient Technologies Corporation	20190627	72.06	72.5787	71.71	72.21	231438	68.0557	up	up	correct
SYF.US	Synchrony Financial	20190627	34.22	34.49	34.135	34.29	5981235	32.0103	up	down	incorrect
SYK.US	Stryker Corporation	20190627	202.83	203.13	201.525	202.54	758126	197.568	down	down	correct
SYY.US	Sysco Corporation	20190627	70.29	70.66	69.72	70.44	1618580	65.9721	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190627	13.99	14.08	13.98	14.05	177989	44.9688	up	up	correct
TAC.US	TransAlta Corporation	20190627	6.17	6.18	6	6.11	337111	5.8698	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190627	17.62	17.64	17.45	17.57	1934200	17.1642	down	down	correct
TAL.US	TAL Education Group	20190627	37.65	38.39	37.48	38.09	2199889	38.09	up	up	correct
TALO.US	Talos Energy Inc	20190627	22.64	23.73	22.34	23.31	252488	23.31	up	up	correct
TAP.US	Molson Coors Beverage Company	20190627	54.97	55.55	54.74	55.33	1254680	52.6874	up	down	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20190627	84.71	86.04	84.5	85.48	37922	85.48	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190627	26.15	26.4057	26.15	26.37	199049	23.2479	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190627	26.5	26.69	26.5	26.67	142693	23.44	up	up	correct
TBI.US	TrueBlue Inc	20190627	21.44	21.75	21.44	21.68	184329	21.68	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20190627	24.42	26.64	24.25	24.79	6846	24.79	up	up	correct
TCN.US	Tricon Capital Group Inc	20190627	7.7106	7.7106	7.7106	7.7106	0	7.1438
TCS.US	The Container Store Group Inc	20190627	7.12	7.23	6.975	7.23	221331	6.7585	up	down	incorrect
TD.US	The Toronto	20190627	58.18	58.48	57.91	58.1	690029	52.1883	down	down	correct
TDC.US	Teradata Corporation	20190627	35.15	35.62	35	35.51	904256	35.51	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190627	19.2	19.38	19.1939	19.27	22018	12.0067	up	up	correct
TDG.US	TransDigm Group Incorporated	20190627	480	483.53	474.18	476.08	178702	425.1416	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190627	25.29	25.31	25.21	25.26	16420	22.3737	down	down	correct
TDOC.US	Teladoc Health Inc	20190627	60.4	62.9	60.21	62.82	775362	62.82	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190627	29.76	30.45	29.62	30.33	780991	27.9798	up	down	incorrect
TDW.US	Tidewater Inc	20190627	23	23.18	22.88	23.08	136373	23.0537	up	down	incorrect
TDY.US	Teledyne Technologies Incorporated	20190627	265.73	268.3	262.86	267.65	190204	267.65	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190627	17.93	18	17.67	17.67	36300	14.574	down	down	correct
TECK.US	Teck Resources Limited	20190627	22.71	22.91	22.5	22.82	2869148	22.2763	up	down	incorrect
TEF.US	Telefónica S.A	20190627	8.25	8.275	8.23	8.26	2695171	6.6925	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20190627	10.27	10.31	10.214	10.25	120639	8.3029	down	up	incorrect
TEL.US	TE Connectivity Ltd	20190627	95.44	95.91	94.9	95.16	1195400	91.0178	down	down	correct
TEN.US	Tenneco Inc	20190627	10.53	10.85	10.53	10.69	1557480	10.69	up	up	correct
TEO.US	Telecom Argentina S.A	20190627	17.32	17.73	17.05	17.32	429531	14.9875
TEVA.US	Teva Pharmaceutical Industries Limited	20190627	8.9	9.14	8.8	9.08	15907440	9.08	up	up	correct
TEX.US	Terex Corporation	20190627	30.8	31.18	30.8	31.06	1106838	30.3351	up	up	correct
TFC.US	Truist Financial Corporation	20190627	48.22	48.39	47.75	48.18	6204382	43.9265	down	down	correct
TFII.US	TFI International Inc	20190627	30.0704	30.0704	30.0704	30.0704	33	28.8127
TFX.US	Teleflex Incorporated	20190627	329.12	329.28	325.16	327.75	198935	324.672	down	down	correct
TG.US	Tredegar Corporation	20190627	16.04	16.39	16.04	16.39	78043	10.8249	up	up	correct
TGH.US	Textainer Group Holdings Limited	20190627	9.52	9.73	9.41	9.73	200415	9.6549	up	up	correct
TGI.US	Triumph Group Inc	20190627	20.23	21.49	20.13	21.45	789256	21.332	up	up	correct
TGNA.US	TEGNA Inc	20190627	14.86	14.93	14.65	14.88	2242558	14.1661	up	down	incorrect
TGP.US	Teekay LNG Partners L.P	20190627	13.7	13.97	13.6972	13.88	115419	11.5483	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20190627	14.34	14.53	14.12	14.19	539316	13.6773	down	down	correct
TGT.US	Target Corporation	20190627	85.61	86.19	85.29	85.87	2941572	81.9095	up	up	correct
THC.US	Tenet Healthcare Corporation	20190627	20.1	20.75	20.02	20.31	1553576	20.31	up	up	correct
THG.US	The Hanover Insurance Group Inc	20190627	125.18	126.16	125.14	126.1	310864	117.1712	up	up	correct
THO.US	Thor Industries Inc	20190627	59	59.18	57.32	58.24	664642	55.3296	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190627	17.63	17.71	17.61	17.68	109500	14.9645	up	up	correct
THR.US	Thermon Group Holdings Inc	20190627	25.48	25.605	25.03	25.51	247142	25.51	up	up	correct
THS.US	TreeHouse Foods Inc	20190627	52.44	53.81	52.02	53.75	578859	53.75	up	up	correct
THW.US	Tekla World Healthcare Fund	20190627	12.61	12.6796	12.61	12.64	34977	10.0402	up	up	correct
TIMB.US	W	20190627	14.84	15.15	14.71	15.08	1436353	14.3643	up	up	correct
TISI.US	Team Inc	20190627	15.05	15.32	15.05	15.25	122759	15.25	up	up	correct
TJX.US	The TJX Companies Inc	20190627	52.94	53.03	52.3	52.88	4907786	51.4865	down	down	correct
TK.US	Teekay Corporation	20190627	3.24	3.3	3.22	3.3	535355	3.3	up	down	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190627	5.43	5.47	5.38	5.4	375747	4.7108	down	down	correct
TKR.US	The Timken Company	20190627	50.59	50.77	49.92	50.47	429828	48.0457	down	up	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190627	28.81	29.1	28.8	28.93	151553	26.2614	up	up	correct
TLYS.US	Tilly's Inc	20190627	7.71	7.83	7.7	7.78	252974	6.0836	up	up	correct
TM.US	Toyota Motor Corporation	20190627	123.92	124.4999	123.47	123.67	56020	116.2553	down	down	correct
TME.US	Tencent Music Entertainment Group	20190627	14.63	15.07	14.6	14.97	5710454	14.97	up	down	incorrect
TMHC.US	Taylor Morrison Home Corporation	20190627	19.71	20.31	19.47	20.31	1112951	20.31	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20190627	292.76	294.38	290.79	293.77	850097	292.1175	up	up	correct
TMST.US	TimkenSteel Corporation	20190627	7.69	7.9	7.69	7.83	299780	7.83	up	up	correct
TMX.US	Terminix Global Holdings Inc	20190627	50.64	52.58	50.52	52.55	1636141	52.55	up	up	correct
TNC.US	Tennant Company	20190627	59.22	60.15	58.65	60.15	154198	58.3154	up	up	correct
TNET.US	TriNet Group Inc	20190627	66.85	67.64	66.53	67.62	228067	67.62	up	up	correct
TNK.US	Teekay Tankers Ltd	20190627	1.15	1.22	1.15	1.22	188813	9.76	up	down	incorrect
TNL.US	Travel + Leisure Co	20190627	42.47	43.28	42.19	43.26	599283	39.4468	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190627	3.17	3.23	3.15	3.18	242500	14.845	up	up	correct
TOL.US	Toll Brothers Inc	20190627	36.27	36.59	35.72	36.52	1344732	35.4139	up	up	correct
TPB.US	Turning Point Brands Inc	20190627	46.66	48.27	46.66	47.74	73000	46.9548	up	up	correct
TPC.US	Tutor Perini Corporation	20190627	12.85	13.44	12.85	13.4	535485	12.9344	up	up	correct
TPH.US	Tri Pointe Homes Inc	20190627	11.42	11.73	11.355	11.72	1341437	11.72	up	up	correct
TPL.US	Texas Pacific Land Corporation	20190627	794.88	798	772.13	784.95	7427	748.0991	down	down	correct
TPR.US	Tapestry Inc	20190627	31.33	31.7	30.74	31.04	4493041	29.3576	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190627	14.1	14.24	14.02	14.21	96213	10.7636	up	up	correct
TPX.US	Tempur Sealy International Inc	20190627	72.08	72.93	71.65	72.23	2712524	17.9134	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190627	18.42	18.4599	18.35	18.45	6335	15.2304	up	up	correct
TR.US	Tootsie Roll Industries Inc	20190627	35.2621	35.6116	35.0485	35.5825	68078	33.5943	up	up	correct
TRC.US	Tejon Ranch Co	20190627	16.29	16.5	16.29	16.5	68300	16.5	up	up	correct
TREC.US	Trecora Resources	20190627	9.35	9.38	9.31	9.32	44967	9.32	down	down	correct
TREX.US	Trex Company Inc	20190627	66.95	69.76	66.95	69.67	1607068	34.835	up	up	correct
TRGP.US	Targa Resources Corp	20190627	38.16	38.65	38.06	38.33	1152259	34.6452	up	up	correct
TRI.US	Thomson Reuters Corporation	20190627	63.7	64.39	63.41	64.23	316094	61.3169	up	down	incorrect
TRN.US	Trinity Industries Inc	20190627	19.97	20.35	19.94	20.24	968942	18.5458	up	down	incorrect
TRNO.US	Terreno Realty Corporation	20190627	47.27	48.03	47.27	48	340889	45.4062	up	up	correct
TROX.US	Tronox Holdings plc	20190627	11.49	12.355	11.48	12.14	1998061	11.4062	up	up	correct
TRP.US	TC Energy Corporation	20190627	49.09	49.29	48.75	49.03	936775	42.8076	down	up	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20190627	1.29	1.3	1.25	1.25	2266194	12.5	down	down	correct
TRTN.US	Triton International Limited	20190627	32.05	32.28	31.76	32.28	332607	28.2232	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20190627	19.23	19.23	19.005	19.08	278522	13.597	down	up	incorrect
TRU.US	TransUnion	20190627	71.12	72.25	70.99	72.12	556700	71.5022	up	up	correct
TRV.US	The Travelers Companies Inc	20190627	147.45	149.52	147.29	149.2	1615497	140.3886	up	up	correct
TS.US	Tenaris S.A	20190627	26.09	26.18	25.8	25.87	1200260	23.6106	down	down	correct
TSE.US	Trinseo S.A	20190627	41.4	42.46	41.3871	41.99	342760	38.2179	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20190627	5.71	5.72	5.66	5.67	138055	5.1187	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190627	19.67	19.7	19.49	19.49	227613	14.0215	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190627	39.58	39.76	39.29	39.59	11375159	37.8677	up	up	correct
TSN.US	Tyson Foods Inc	20190627	79.28	79.8569	78.43	79.65	1572545	75.1282	up	up	correct
TSQ.US	Townsquare Media Inc	20190627	5.03	5.28	5.03	5.24	33427	5.0607	up	up	correct
TT.US	Trane Technologies plc	20190627	124.67	125.69	124.28	124.35	1047614	92.6581	down	down	correct
TTC.US	The Toro Company	20190627	67.11	67.45	66.64	66.97	392347	64.9597	down	up	incorrect
TTE.US	TotalEnergies SE	20190627	55.95	56	55.555	55.6	617336	47.418	down	down	correct
TTI.US	TETRA Technologies Inc	20190627	1.63	1.675	1.59	1.64	399961	1.64	up	up	correct
TTM.US	Tata Motors Limited	20190627	11.87	12.05	11.87	11.92	1167937	11.92	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190627	14.2	14.2	14.1	14.11	26330	48.6086	down	down	correct
TU.US	TELUS Corporation	20190627	9.175	9.2483	9.14	9.225	743230	15.8694	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20190627	26.06	26.89	25.6986	26.2	312634	26.2	up	up	correct
TUP.US	Tupperware Brands Corporation	20190627	19.68	19.83	19.1	19.21	356567	18.887	down	down	correct
TV.US	Grupo Televisa S.A.B	20190627	8.42	8.53	8.225	8.5	4461333	8.4417	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190627	25.78	25.78	25.33	25.35	22703	23.7533	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190627	25.4304	25.45	25.18	25.2148	24020	23.6306	down	down	correct
TWI.US	Titan International Inc	20190627	4.65	4.84	4.57	4.83	357120	4.8006	up	up	correct
TWLO.US	Twilio Inc	20190627	133.96	138.4	133.4824	137.32	3462536	137.32	up	up	correct
TWN.US	The Taiwan Fund Inc	20190627	17.05	17.12	17.0245	17.0245	1212	12.8983	down	up	incorrect
TWO.US	Two Harbors Investment Corp	20190627	12.74	12.92	12.685	12.87	4517295	10.0031	up	up	correct
TWTR.US	Twitter Inc	20190627	35.44	35.64	34.61	34.75	12655890	34.75	down	down	correct
TX.US	Ternium S.A	20190627	21.87	22.24	21.62	22.18	415208	20.6139	up	down	incorrect
TXT.US	Textron Inc	20190627	51.43	52.01	51.43	51.87	1181992	51.6513	up	up	correct
TY.US	Tri	20190627	26.99	27.04	26.84	26.97	78729	24.5575	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190627	22.24	22.33	22.1619	22.22	79238	78.25	down	down	correct
TYL.US	Tyler Technologies Inc	20190627	212.8	216.18	212.46	213.16	172677	213.16	up	up	correct
UA.US	Under Armour Inc	20190627	21.98	22.255	21.87	22.15	1863857	22.15	up	down	incorrect
UAA.US	Under Armour Inc	20190627	24.88	25.36	24.82	25.3	3375638	25.3	up	up	correct
UAN.US	CVR Partners LP	20190627	3.72	3.82	3.69	3.76	143710	33.159	up	down	incorrect
UBA.US	Urstadt Biddle Properties Inc	20190627	20.94	21.27	20.82	21.26	72395	18.8321	up	up	correct
UBER.US	Uber Technologies Inc	20190627	43.35	45.3	43.2	45.13	20155079	45.13	up	down	incorrect
UBP.US	Urstadt Biddle Properties Inc	20190627	16.78	17	16.78	16.96	3051	14.9344	up	down	incorrect
UBS.US	UBS Group AG	20190627	11.91	11.99	11.835	11.84	2311096	10.8731	down	up	incorrect
UDR.US	UDR Inc	20190627	44.48	44.86	44.32	44.58	1325057	40.9927	up	down	incorrect
UE.US	Urban Edge Properties	20190627	17.07	17.32	17.06	17.32	557396	15.5734	up	up	correct
UFI.US	Unifi Inc	20190627	17.79	18.0045	17.495	17.71	52423	17.71	down	down	correct
UFS.US	Domtar Corporation	20190627	43.49	44.03	43.37	44.03	318530	41.6218	up	down	incorrect
UGI.US	UGI Corporation	20190627	52.57	52.94	52.21	52.81	829584	48.4629	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190627	118.49	119.9795	118.06	119.6485	138376	119.6485	up	up	correct
UGP.US	Ultrapar Participações S.A	20190627	5.3	5.38	5.21	5.31	569521	4.997	up	up	correct
UHS.US	Universal Health Services Inc	20190627	127.67	128.36	126.83	128.15	431945	126.8673	up	up	correct
UHT.US	Universal Health Realty Income Trust	20190627	82.05	84.04	81.9164	83.98	103420	76.5872	up	up	correct
UI.US	Ubiquiti Inc	20190627	129.37	131.41	127.86	131.21	226678	128.8262	up	up	correct
UIS.US	Unisys Corporation	20190627	9.48	9.55	9.3299	9.46	426413	9.46	down	down	correct
UL.US	Unilever PLC	20190627	61.48	61.775	61.47	61.67	568381	56.7223	up	up	correct
UMC.US	United Microelectronics Corporation	20190627	2.19	2.22	2.19	2.22	291399	1.9634	up	up	correct
UMH.US	UMH Properties Inc	20190627	12.26	12.61	12.26	12.49	257070	11.1234	up	up	correct
UNF.US	UniFirst Corporation	20190627	179.72	186.47	178.59	185.49	329804	183.2998	up	up	correct
UNFI.US	United Natural Foods Inc	20190627	8.19	8.66	8.07	8.54	1445447	8.54	up	down	incorrect
UNH.US	UnitedHealth Group Incorporated	20190627	244.26	248.15	243.16	246.34	3366173	236.9585	up	down	incorrect
UNM.US	Unum Group	20190627	32.69	33.055	32.58	32.9	2053624	29.0284	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20190627	25.9	26.005	25.9	25.99	19145	22.4405	up	up	correct
UNP.US	Union Pacific Corporation	20190627	166.41	167.83	166	166.01	3226516	157.6352	down	down	correct
UNVR.US	Univar Solutions Inc	20190627	21.22	21.78	21.18	21.61	2890210	21.61	up	up	correct
UPS.US	United Parcel Service Inc	20190627	100.34	102.09	100.17	101.7	2613555	94.7947	up	up	correct
URI.US	United Rentals Inc	20190627	131.55	132.38	129.76	131.97	604958	131.97	up	up	correct
USA.US	Liberty All	20190627	6.32	6.36	6.31	6.35	457110	4.942	up	up	correct
USAC.US	USA Compression Partners LP	20190627	17.55	17.95	17.52	17.95	186641	12.8027	up	up	correct
USB.US	U.S. Bancorp	20190627	51.85	52.25	51.68	51.98	3738745	47.9083	up	up	correct
USDP.US	USD Partners LP	20190627	11.16	11.3125	11.14	11.18	56680	8.385	up	up	correct
USFD.US	US Foods Holding Corp	20190627	35.51	35.73	35.26	35.65	1518300	35.65	up	down	incorrect
USM.US	United States Cellular Corporation	20190627	43.85	45.52	43.85	45.02	210548	45.02	up	down	incorrect
USNA.US	USANA Health Sciences Inc	20190627	77.09	77.61	75.21	76.68	580445	76.68	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190627	119.12	120.47	118.6909	120.47	94118	117.9107	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20190627	4.98	5.12	4.96	5.04	174976	5.04	up	down	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190627	25.41	25.67	25.41	25.64	172518	21.3584	up	up	correct
UTI.US	Universal Technical Institute Inc	20190627	3.09	3.4	3.05	3.4	34796	3.4	up	up	correct
UTL.US	Unitil Corporation	20190627	60.05	60.91	59.08	59.79	56399	55.2696	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20190627	27.68	27.68	27.22	27.48	233852	25.2309	down	down	correct
UVV.US	Universal Corporation	20190627	59.62	60.45	59.42	60.41	113419	52.0293	up	up	correct
V.US	Visa Inc	20190627	172.12	172.4	170.32	171.23	5873376	168.6181	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190627	93.38	96.68	92.97	96.5	299401	94.5393	up	up	correct
VALE.US	Vale S.A.	20190627	13.43	13.52	13.28	13.43	12291490	10.6499
VAPO.US	Vapotherm Inc	20190627	21.15	21.5	20.47	21.5	80125	21.5	up	up	correct
VATE.US	Innovate Corp	20190627	2.48	2.54	2.43	2.45	344218	2.45	down	up	incorrect
VBF.US	Invesco Bond Fund	20190627	18.86	19.09	18.82	19.05	43395	16.3693	up	down	incorrect
VCIF.US	Vertical Capital Income Fund	20190627	9.05	9.39	8.85	9.36	54418	7.8145	up	up	correct
VCRA.US	Vocera Communications Inc	20190627	30.95	31.69	30.92	31.5	225269	31.5	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20190627	12.91	12.9538	12.89	12.89	82219	11.5759	down	down	correct
VEC.US	Vectrus Inc	20190627	38.98	39.7505	38.27	39.38	81035	39.38	up	up	correct
VEDL.US	Vedanta Limited	20190627	10.27	10.37	10.26	10.26	332065	8.4856	down	down	correct
VEEV.US	Veeva Systems Inc	20190627	157.24	160.99	155	160.51	2487509	160.51	up	up	correct
VER.US	VEREIT Inc	20190627	8.85	8.94	8.83	8.89	9459332	39.3261	up	up	correct
VET.US	Vermilion Energy Inc	20190627	22.15	22.23	21.6	21.6	290193	19.1015	down	down	correct
VFC.US	V.F. Corporation	20190627	86.36	86.81	85.81	86.7	1244444	81.4603	up	up	correct
VGI.US	Virtus Global Multi	20190627	12.55	12.64	12.55	12.64	29798	10.1004	up	down	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20190627	12.59	12.62	12.585	12.61	127817	11.1789	up	up	correct
VGR.US	Vector Group Ltd	20190627	9.1524	9.2762	9.1333	9.1714	1737736	7.6197	up	up	correct
VHC.US	VirnetX Holding Corp	20190627	5.99	6.19	5.86	6.13	266067	5.258	up	up	correct
VHI.US	Valhi Inc	20190627	2.77	2.8094	2.6304	2.69	186707	30.2036	down	up	incorrect
VICI.US	VICI Properties Inc	20190627	21.4	21.8	21.4	21.71	12567347	19.0202	up	up	correct
VIIX.US	VelocityShares VIX Short	20190627	11.25	11.319	11.0922	11.16	37514	55.8	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190627	8.31	8.55	8.31	8.46	5649409	8.46	up	up	correct
VIV.US	Telefônica Brasil S.A	20190627	12.85	13.14	12.79	13.04	1083611	10.7194	up	up	correct
VKQ.US	Invesco Municipal Trust	20190627	12.24	12.3	12.23	12.28	168070	10.8892	up	up	correct
VLO.US	Valero Energy Corporation	20190627	85	85	83.575	83.93	2408516	73.1553	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190627	9.75	9.76	9.39	9.46	295153	9.46	down	down	correct
VLT.US	Invesco High Income Trust II	20190627	14.49	14.55	14.49	14.52	6281	11.7208	up	up	correct
VMC.US	Vulcan Materials Company	20190627	135.41	136.31	134.28	135.41	686941	132.2699
VMI.US	Valmont Industries Inc	20190627	122.16	123.96	122.16	123.38	172113	119.814	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20190627	12.22	12.245	12.19	12.23	148291	10.8456	up	up	correct
VNCE.US	Vince Holding Corp	20190627	13.79	14.03	13.79	13.95	18614	13.95	up	up	correct
VNE.US	Veoneer Inc	20190627	17.43	17.72	17.43	17.48	332106	17.48	up	up	correct
VNO.US	Vornado Realty Trust	20190627	63.36	64.14	63.12	63.68	754784	54.3664	up	up	correct
VNTR.US	Venator Materials PLC	20190627	5.22	5.455	5.22	5.33	1067549	5.33	up	down	incorrect
VOC.US	VOC Energy Trust	20190627	4.88	4.9546	4.8	4.94	17855	3.7363	up	up	correct
VOYA.US	Voya Financial Inc	20190627	53.64	54.58	53.64	54.25	1287801	52.9302	up	up	correct
VPG.US	Vishay Precision Group Inc	20190627	38.14	38.96	38.0751	38.92	45252	38.92	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190627	12.74	12.75	12.67	12.75	46578	11.3553	up	up	correct
VRS.US	Verso Corporation	20190627	18.79	18.99	18.68	18.87	304708	14.2514	up	up	correct
VRT.US	Vertiv Holdings Co	20190627	10.14	10.17	10.1	10.12	776500	10.1107	down	down	correct
VRTV.US	Veritiv Corporation	20190627	18.31	18.89	18.21	18.82	120742	18.82	up	up	correct
VSH.US	Vishay Intertechnology Inc	20190627	15.93	16.18	15.85	16.18	991061	15.3892	up	up	correct
VST.US	Vistra Corp	20190627	22.26	22.37	21.89	22.24	9463355	20.6951	down	down	correct
VSTO.US	Vista Outdoor Inc	20190627	8.42	8.55	8.4	8.46	351782	8.46	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190627	11.17	11.17	11.1	11.12	131111	9.1149	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190627	13.71	13.73	13.69	13.73	9156	12.3206	up	up	correct
VTOL.US	Bristow Group Inc	20190627	8.38	8.57	8.37	8.55	27999	25.65	up	up	correct
VTR.US	Ventas Inc	20190627	68.78	69.45	68.65	69.42	2129056	61.5517	up	up	correct
VVI.US	Viad Corp	20190627	65.19	65.87	64.98	65.87	95404	65.4599	up	up	correct
VVR.US	Invesco Senior Income Trust	20190627	4.31	4.3184	4.27	4.28	680154	3.5856	down	down	correct
VVV.US	Valvoline Inc	20190627	19.17	19.56	19.17	19.54	897473	18.6773	up	up	correct
VZ.US	Verizon Communications Inc	20190627	57.16	57.37	56.85	57.25	9123323	51.3936	up	up	correct
W.US	Wayfair Inc	20190627	146.85	148.11	144.3487	147.65	1243447	147.65	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190627	69.08	69.76	68.77	69.07	835994	67.9841	down	down	correct
WAL.US	Western Alliance Bancorporation	20190627	43.56	44.47	43.56	44.41	734558	42.3737	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190627	25.86	25.8775	25.72	25.75	17894	22.4328	down	down	correct
WAT.US	Waters Corporation	20190627	212.36	214.4	211.805	213.47	617946	213.47	up	up	correct
WBK.US	Westpac Banking Corporation	20190627	19.72	19.76	19.7	19.75	83279	17.9468	up	up	correct
WBS.US	Webster Financial Corporation	20190627	45.81	46.82	45.81	46.68	330997	42.3143	up	up	correct
WBT.US	Welbilt Inc	20190627	16.01	16.485	16.01	16.4	1696057	16.4	up	up	correct
WCC.US	WESCO International Inc	20190627	50.11	50.75	50.11	50.58	362770	50.58	up	up	correct
WCN.US	Waste Connections Inc	20190627	93.51	95.59	93.41	95.57	1104903	93.807	up	up	correct
WD.US	Walker & Dunlop Inc	20190627	51.92	52.77	51.92	52.77	80820	50.0116	up	down	incorrect
WEA.US	Western Asset Premier Bond Fund	20190627	13.51	13.65	13.51	13.61	50181	11.786	up	down	incorrect
WEC.US	WEC Energy Group Inc	20190627	83.62	83.97	82.79	83.08	2286070	77.4815	down	down	correct
WEI.US	Weidai Ltd	20190627	9.05	9.05	9.05	9.05	615	9.05
WELL.US	Welltower Inc	20190627	81.32	82.17	81.27	81.63	1784599	73.9387	up	up	correct
WES.US	Western Midstream Partners LP	20190627	30.47	30.76	30.35	30.54	669933	23.6136	up	up	correct
WEX.US	WEX Inc	20190627	201.29	204.4	200.59	203.81	166247	203.81	up	up	correct
WF.US	Woori Financial Group Inc	20190627	36.48	36.98	36.48	36.8	15003	33.1991	up	up	correct
WFC.US	Wells Fargo & Company	20190627	46.22	46.5342	46.11	46.29	13391603	43.0024	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190627	45.34	45.34	45.34	45.34	6300	44.1334
WGO.US	Winnebago Industries Inc	20190627	38.1	38.59	37.53	38.22	256745	37.4452	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190627	55.73	56.3	55.475	55.9	549200	53.9824	up	down	incorrect
WHD.US	Cactus Inc	20190627	31.49	32.45	31.42	31.82	685518	30.9868	up	up	correct
WHG.US	Westwood Holdings Group Inc	20190627	32.37	33.1	32.37	33.01	69860	27.3311	up	up	correct
WHR.US	Whirlpool Corporation	20190627	140.56	142.84	140.56	142.31	559053	132.0253	up	up	correct
WIA.US	Western Asset Inflation	20190627	11.52	11.52	11.49	11.51	16248	9.4153	down	up	incorrect
WIT.US	Wipro Limited	20190627	4.31	4.35	4.305	4.33	1253478	4.305	up	down	incorrect
WIW.US	Western Asset Inflation	20190627	11.19	11.2	11.16	11.19	61106	9.8806
WK.US	Workiva Inc	20190627	55.63	57.4	55.63	57.31	231265	57.31	up	up	correct
WLK.US	Westlake Chemical Corporation	20190627	67.42	69.33	67.22	69.13	911103	66.4419	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20190627	24.45	24.48	24.29	24.48	27286	19.8843	up	up	correct
WM.US	Waste Management Inc	20190627	114.77	116.01	114.63	115.84	1055289	110.869	up	up	correct
WMB.US	The Williams Companies Inc	20190627	27.49	27.695	27.41	27.54	6886305	23.0559	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190627	10.06	10.115	10	10.07	808854	8.2897	up	up	correct
WMK.US	Weis Markets Inc	20190627	35.89	36.5282	35.89	36.3	64766	34.0089	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20190627	32.1	32.6	31.98	32.27	207249	31.7627	up	up	correct
WMT.US	Walmart Inc	20190627	110.06	110.51	108.8606	110.1	5481310	105.6013	up	down	incorrect
WNC.US	Wabash National Corporation	20190627	15.98	16.26	15.94	16.08	437378	15.1257	up	up	correct
WNS.US	WNS (Holdings) Limited	20190627	59.19	59.36	58.98	58.98	140685	58.98	down	down	correct
WOLF.US	Wolfspeed Inc	20190627	57.71	59.56	57.48	58.69	1254707	58.69	up	up	correct
WOR.US	Worthington Industries Inc	20190627	35.95	39.05	35.43	38.91	444399	36.6924	up	up	correct
WOW.US	WideOpenWest Inc	20190627	6.96	7.04	6.92	7.02	300564	7.02	up	up	correct
WPC.US	W. P. Carey Inc	20190627	80.53	81.517	80.53	81.42	739115	71.407	up	down	incorrect
WPM.US	Wheaton Precious Metals Corp	20190627	24.02	24.17	23.79	23.92	2052885	23.2007	down	down	correct
WPP.US	WPP plc	20190627	61.95	62.34	61.92	62.02	84288	54.8668	up	up	correct
WRB.US	W. R. Berkley Corporation	20190627	64.5	65.1	64.225	65.06	1024384	62.0079	up	down	incorrect
WRE.US	Washington Real Estate Investment Trust	20190627	26.48	26.87	26.32	26.61	947153	23.7798	up	up	correct
WRI.US	Weingarten Realty Investors	20190627	27.1	27.3898	27.1	27.25	859609	24.0389	up	up	correct
WRK.US	WestRock Company	20190627	35.13	35.81	35.06	35.75	2097134	33.2024	up	up	correct
WSM.US	Williams	20190627	63.46	64.56	63.1708	64.26	1203693	60.8048	up	up	correct
WSO.US	Watsco Inc	20190627	161.76	163.79	161.25	163.47	225482	150.0976	up	up	correct
WSR.US	Whitestone REIT	20190627	12.38	12.55	12.37	12.55	190729	10.6731	up	down	incorrect
WST.US	West Pharmaceutical Services Inc	20190627	122.52	123.815	122.055	123.58	248431	122.6577	up	up	correct
WTI.US	W&T Offshore Inc	20190627	4.71	4.85	4.695	4.76	1601999	4.76	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20190627	1025.42	1025.42	1003.6177	1015.9	16389	1013.7997	down	up	incorrect
WTRG.US	Essential Utilities Inc	20190627	40.55	40.71	40.25	40.4	851343	38.273	down	down	correct
WTRU.US	Aqua America Inc	20190627	56.61	56.61	56.22	56.34	38100	49.5174	down	down	correct
WTS.US	Watts Water Technologies Inc	20190627	92.52	92.96	91.5	92.59	116094	90.6622	up	down	incorrect
WTTR.US	Select Energy Services Inc	20190627	11.51	12.05	11.51	11.75	428493	11.75	up	up	correct
WU.US	The Western Union Company	20190627	19.72	19.78	19.6	19.68	3138208	17.8261	down	up	incorrect
WWE.US	World Wrestling Entertainment Inc	20190627	71.22	72.5	71.09	72.2	773867	70.506	up	up	correct
WWW.US	Wolverine World Wide Inc	20190627	27.39	27.45	27.03	27.34	587368	26.3572	down	up	incorrect
WY.US	Weyerhaeuser Company	20190627	25.59	26.16	25.59	25.97	4521946	24.1065	up	down	incorrect
X.US	United States Steel Corporation	20190627	15.32	15.42	15.04	15.11	7752484	14.8701	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190627	9.15	9.2799	9.1	9.21	40012	7.003	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20190627	20.38	20.99	20.32	20.99	874373	19.9185	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190627	4.19	4.23	4.04	4.14	86320	3.6797	down	down	correct
XOM.US	Exxon Mobil Corporation	20190627	76.59	76.75	75.76	75.82	8147803	64.5544	down	up	incorrect
XPO.US	XPO Logistics Inc	20190627	53.765	55.724	53.6586	55.0344	936870	32.034	up	up	correct
XPRO.US	Frank’s International NV	20190627	31.86	32.7	31.86	32.4	115000	32.4	up	up	correct
XYF.US	X Financial	20190627	3.72	3.7617	3.65	3.73	21750	11.19	up	up	correct
XYL.US	Xylem Inc	20190627	81.63	82.275	81.4	81.86	396202	79.5433	up	up	correct
Y.US	Alleghany Corporation	20190627	672	674.51	666.88	674.14	70658	659.7728	up	up	correct
YELP.US	Yelp Inc	20190627	33.17	34.34	33.08	33.95	1882833	33.95	up	up	correct
YETI.US	YETI Holdings Inc	20190627	27.8	29	27.63	28.57	970356	28.57	up	up	correct
YEXT.US	Yext Inc	20190627	19.02	19.65	18.95	19.62	553388	19.62	up	up	correct
YPF.US	YPF Sociedad Anónima	20190627	18.17	18.51	18.05	18.3	1240577	18.1591	up	up	correct
YRD.US	Yiren Digital Ltd	20190627	13.06	13.64	13	13.59	106164	13.59	up	up	correct
YUM.US	Yum! Brands Inc	20190627	110.24	110.68	109.84	110.56	1611137	105.8443	up	up	correct
YUMC.US	Yum China Holdings Inc	20190627	46.24	46.41	45.53	46.08	2877700	45.236	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190627	115.12	115.935	114.97	115.38	1139850	113.3497	up	up	correct
ZEN.US	Zendesk Inc	20190627	86.72	88.5499	85.67	88.28	1426324	88.28	up	down	incorrect
ZEPP.US	Zepp Health Corporation	20190627	9.72	9.836	9.44	9.77	129350	9.77	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20190627	34.33	34.33	33.89	34.04	36292	33.732	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20190627	19.08	19.33	18.985	19.2	3531374	18.8338	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190627	11.57	11.6	11.52	11.6	49942	9.1956	up	up	correct
ZTS.US	Zoetis Inc	20190627	113.2	113.78	112.58	112.76	1348942	111.1999	down	down	correct
ZUO.US	Zuora Inc	20190627	14.75	15.23	14.71	15.03	1262827	15.03	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190627	28.89	29.41	28.72	29.4	457400	28.9364	up	up	correct
ZYME.US	Zymeworks Inc	20190627	22.5	23.17	21.86	22.08	482239	22.08	down	down	correct