CollectAI

close-nyse_stocks

2019/04/03

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190403	81.54	82.02	81.46	81.94	2141025	80.431	up	down	incorrect
AA.US	Alcoa Corporation	20190403	28.45	28.87	28.31	28.69	4678230	28.6275	up	up	correct
AAIC.US	PC	20190403	23.38	23.38	23.23	23.29	12010	17.5034	down	down	correct
AAP.US	Advance Auto Parts Inc	20190403	174.08	174.795	171.42	171.69	847225	167.543	down	up	incorrect
AAT.US	American Assets Trust Inc	20190403	46.44	46.74	45.89	46.38	239679	42.7556	down	down	correct
AB.US	AllianceBernstein Holding L.P	20190403	29	29.34	28.83	29.12	146925	23.0821	up	up	correct
ABB.US	ABB Ltd	20190403	19.71	19.745	19.55	19.61	2130331	17.5447	down	down	correct
ABBV.US	AbbVie Inc	20190403	83.62	84.73	82.79	83.08	6083634	71.973	down	down	correct
ABC.US	AmerisourceBergen Corporation	20190403	75.07	76.26	74.13	75.05	1977275	71.5811	down	down	correct
ABEV.US	Ambev S.A	20190403	4.39	4.46	4.335	4.36	20970090	3.9653	down	down	correct
ABG.US	Asbury Automotive Group Inc	20190403	70.72	71.89	70.46	71.36	159323	71.36	up	up	correct
ABM.US	ABM Industries Incorporated	20190403	37.38	37.43	36.59	36.97	382430	35.1953	down	up	incorrect
ABT.US	Abbott Laboratories	20190403	79.97	80	79.15	79.5	3973665	76.1688	down	down	correct
AC.US	Associated Capital Group Inc	20190403	39.91	40.72	39.14	39.25	5810	38.4402	down	down	correct
ACA.US	Arcosa Inc	20190403	31.16	32.25	31.16	31.51	364945	31.1155	up	down	incorrect
ACC.US	American Campus Communities Inc	20190403	48.12	48.3	47.405	47.67	764346	42.2535	down	up	incorrect
ACCO.US	ACCO Brands Corporation	20190403	8.77	8.88	8.66	8.68	302735	7.9067	down	down	correct
ACEL.US	WS	20190403	10.24	10.24	10.23	10.23	357872	8.8415	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20190403	10.69	10.95	10.68	10.8	126226	10.8	up	up	correct
ACM.US	AECOM	20190403	30.7	30.97	30.41	30.55	725885	30.55	down	down	correct
ACN.US	Accenture plc	20190403	175.9	177.39	175.48	177.19	2481837	170.1153	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190403	15.25	15.35	15.19	15.32	205316	11.6841	up	down	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190403	22.71	23.0974	22.71	23.06	32646	15.6314	up	up	correct
ADM.US	Archer	20190403	42.26	42.34	42	42.22	3379742	38.8424	down	down	correct
ADNT.US	Adient plc	20190403	14.79	15.62	14.725	15.12	2101900	15.12	up	up	correct
ADT.US	ADT Inc	20190403	6.64	6.83	6.6	6.67	2409497	5.8531	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20190403	14.68	14.715	14.6	14.64	227864	10.8881	down	down	correct
AEE.US	Ameren Corporation	20190403	72.52	72.79	71.85	72.24	1362435	67.2584	down	down	correct
AEG.US	Aegon N.V	20190403	5.01	5.04	4.99	5.02	1854118	4.3651	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20190403	43.41	43.5	42.72	42.78	1708255	40.818	down	down	correct
AENZ.US	Aenza S.A.A	20190403	3.57	3.63	3.48	3.53	191081	3.53	down	down	correct
AEO.US	American Eagle Outfitters Inc	20190403	21.93	22.13	21.77	21.84	2783998	20.0423	down	down	correct
AER.US	AerCap Holdings N.V	20190403	47.99	48.545	47.74	47.92	1171551	47.92	down	up	incorrect
AES.US	The AES Corporation	20190403	18.13	18.305	17.985	18.06	9269187	16.6389	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190403	12.9	12.96	12.89	12.95	63641	11.935	up	up	correct
AFG.US	American Financial Group Inc	20190403	96.73	96.755	95.74	96.23	222369	70.9992	down	up	incorrect
AFGB.US	American Financial Group Inc	20190403	25.27	25.42	25.25	25.36	199654	22.398	up	down	incorrect
AFI.US	Armstrong Flooring Inc	20190403	14.43	14.48	14.1375	14.24	176372	14.24	down	down	correct
AFL.US	Aflac Incorporated	20190403	49.55	49.55	48.285	48.76	5489329	45.5938	down	up	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20190403	15.04	15.09	14.99	15	49062	12.2877	down	down	correct
AG.US	First Majestic Silver Corp	20190403	6.35	6.415	6.26	6.34	2541991	6.3329	down	down	correct
AGCO.US	AGCO Corporation	20190403	71.2	71.32	70.43	70.66	568647	67.373	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190403	9.6	9.66	9.59	9.62	54440	7.8311	up	up	correct
AGI.US	Alamos Gold Inc	20190403	4.95	5	4.82	4.84	2338943	4.7088	down	down	correct
AGO.US	Assured Guaranty Ltd	20190403	44.94	45.3	44.94	45.19	573967	42.8277	up	up	correct
AGR.US	Avangrid Inc	20190403	50.26	50.62	49.92	50.25	719900	45.5661	down	down	correct
AGRO.US	Adecoagro S.A	20190403	6.67	6.725	6.635	6.7	259108	6.7	up	up	correct
AGS.US	PlayAGS Inc	20190403	23.62	23.94	23.395	23.71	240483	23.71	up	up	correct
AGX.US	Argan Inc	20190403	50.68	50.88	50.32	50.65	84824	45.5741	down	down	correct
AHT.US	PI	20190403	23.25	23.4	23.25	23.364	10539	20.5891	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190403	23.66	23.819	23.6224	23.81	6568	19.6621	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20190403	14.87	14.94	14.8364	14.9	40271	12.1118	up	down	incorrect
AIG.US	PA	20190403	25.5	25.67	25.465	25.65	622590	22.1095	up	up	correct
AIN.US	Albany International Corp	20190403	72.57	73.93	72.03	73.01	120181	70.7104	up	down	incorrect
AIR.US	AAR Corp	20190403	33.26	33.4249	32.82	32.91	240851	32.5394	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20190403	59.33	59.7	58.91	59.36	103271	56.4015	up	up	correct
AIV.US	Apartment Investment and Management Company	20190403	5.4664	5.4976	5.4212	5.4793	932397	4.9525	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190403	24.5	24.9	24.5	24.55	3943	20.9993	up	up	correct
AIZ.US	Assurant Inc	20190403	96.25	96.43	94.77	95.45	444744	90.8145	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20190403	78.97	78.97	78.17	78.37	794783	74.9373	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190403	34.57	34.61	33.56	33.86	637995	30.5115	down	down	correct
AJX.US	Great Ajax Corp	20190403	13.78	13.85	13.6	13.7	58313	11.0478	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190403	25.0101	25.13	25	25	4542	20.7613	down	down	correct
AKO.US	B	20190403	22.157	22.16	21.61	21.61	13966	18.9152	down	down	correct
AKR.US	Acadia Realty Trust	20190403	27.18	27.41	27	27.2	524674	25.2374	up	down	incorrect
AL.US	PA	20190403	25.73	25.7842	25.64	25.64	75689	21.7081	down	down	correct
ALB.US	Albemarle Corporation	20190403	83.72	84.55	83.39	84.21	1976502	80.8356	up	up	correct
ALE.US	ALLETE Inc	20190403	81.67	82.33	80.8	81.9	221108	74.1241	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20190403	25.15	25.28	24.89	24.96	273825	23.1426	down	down	correct
ALG.US	Alamo Group Inc	20190403	100.33	101.52	99.37	100.37	57929	99.1669	up	up	correct
ALIN.US	PE	20190403	19.29	19.55	19.15	19.5	27120	15.1835	up	up	correct
ALK.US	Alaska Air Group Inc	20190403	58.64	59.06	57.72	57.79	1922974	56.5279	down	down	correct
ALL.US	The Allstate Corporation	20190403	95.25	95.87	94.4578	95.64	2522127	89.8672	up	up	correct
ALLE.US	Allegion plc	20190403	93	94.635	92.7	93.49	748058	90.6718	up	up	correct
ALLY.US	PA	20190403	26.27	26.56	26.27	26.56	512683	26.56	up	up	correct
ALN.US	American Lorain Corporation	20190403	0.125	0.125	0.12	0.12	23000	0.12	down	down	correct
ALP.US	PQ	20190403	25.8	25.88	25.66	25.83	19123	22.6898	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20190403	45.83	46.27	45.77	46.25	1679200	44.0922	up	up	correct
ALV.US	Autoliv Inc	20190403	79.69	79.88	78.6	79.01	715181	74.5398	down	up	incorrect
ALX.US	Alexander's Inc	20190403	376.72	382.82	376.72	379.73	2531	320.5743	up	up	correct
AM.US	Antero Midstream Corporation	20190403	14.06	14.2	13.96	14.06	1875994	9.1767
AMBC.US	Ambac Financial Group Inc	20190403	18.17	18.19	17.8827	18	290595	18	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20190403	14.85	14.92	14.5284	14.61	1167251	13.6891	down	up	incorrect
AMCR.US	Amcor plc	20190403	11.08	11.08	11.08	11.08	0	9.8478
AME.US	AMETEK Inc	20190403	84.2	84.63	83.86	84.33	1498729	82.7926	up	down	incorrect
AMG.US	Affiliated Managers Group Inc	20190403	112.57	113.59	112.26	113.42	529295	111.6568	up	up	correct
AMH.US	PH	20190403	25.13	25.3	25.13	25.3	169974	21.5504	up	up	correct
AMN.US	AMN Healthcare Services Inc	20190403	48.55	49.53	48.07	48.83	372195	48.83	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190403	14.318	14.334	14.21	14.22	4228	13.1896	down	down	correct
AMP.US	Ameriprise Financial Inc	20190403	137.63	138.4925	135.88	136.56	833418	128.1144	down	down	correct
AMPY.US	Amplify Energy Corp	20190403	9.84	9.985	9.84	9.92	277687	9.92	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20190403	60.42	60.74	59.45	60.28	98494	60.28	down	down	correct
AMRC.US	Ameresco Inc	20190403	16.41	16.51	16.22	16.29	144842	16.29	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190403	14.08	14.58	13.98	14.29	799711	14.29	up	up	correct
AMT.US	American Tower Corporation (REIT)	20190403	195.06	195.92	192.49	194.29	2230312	183.6863	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20190403	14.41	14.47	14.23	14.37	1242823	13.3373	down	down	correct
AN.US	AutoNation Inc	20190403	36.04	36.79	35.98	36.41	622437	36.41	up	down	incorrect
ANET.US	Arista Networks Inc	20190403	322.77	325	319.65	321.75	3082344	80.4375	down	down	correct
ANF.US	Abercrombie & Fitch Co	20190403	26.77	27.1	26.155	26.24	2106756	24.9012	down	down	correct
ANH.US	PC	20190403	24.9	24.95	24.9	24.93	3180	21.3857	up	up	correct
ANTM.US	Anthem Inc	20190403	289.73	291	285.74	287.66	1015258	277.9454	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190403	8.42	8.43	8.4	8.42	210554	6.8166
AON.US	Aon plc	20190403	173.77	173.98	171.83	172.74	1072323	168.6309	down	up	incorrect
AOS.US	A. O. Smith Corporation	20190403	54.44	54.9	54.1	54.5	1065515	51.7716	up	down	incorrect
AP.US	Ampco	20190403	3.3601	3.4138	3.19	3.21	237495	3.21	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20190403	25.95	26.09	25.76	26.05	454697	20.436	up	down	incorrect
APD.US	Air Products and Chemicals Inc	20190403	191.86	192.94	190.33	191.72	1080814	181.7521	down	down	correct
APH.US	Amphenol Corporation	20190403	100	101.28	100	100.92	3542658	49.1339	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190403	16.52	16.675	16.48	16.57	1193470	15.4163	up	up	correct
APO.US	PB	20190403	24.7	24.74	24.55	24.64	75840	20.908	down	down	correct
APRN.US	Blue Apron Holdings Inc	20190403	1.14	1.15	1.02	1.04	650606	15.6	down	up	incorrect
APTS.US	Preferred Apartment Communities Inc	20190403	15.37	15.39	14.87	14.88	358994	11.9802	down	up	incorrect
AQN.US	Algonquin Power & Utilities Corp	20190403	11.35	11.41	11.23	11.34	331393	10.1782	down	up	incorrect
AQNA.US	AQNA	20190403	26.8	26.8	26.65	26.68	20306	22.7539	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20190403	12.95	13.03	12.84	12.99	327047	12.99	up	up	correct
AR.US	Antero Resources Corporation	20190403	8.7	8.77	8.19	8.2	5734559	8.2	down	down	correct
ARC.US	ARC Document Solutions Inc	20190403	2.29	2.29	2.24	2.26	215596	2.1442	down	down	correct
ARCH.US	Arch Resources Inc	20190403	91.91	92.32	90.19	90.49	213062	87.7853	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20190403	7	7.07	6.6875	6.74	522416	6.2767	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190403	15.02	15.06	15	15.02	74785	11.865
ARE.US	Alexandria Real Estate Equities Inc	20190403	143.08	143.6	142.04	143.53	714485	134.4755	up	up	correct
ARES.US	Ares Management Corporation	20190403	23.94	24.02	23.595	23.63	438754	21.3328	down	up	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190403	25.5	25.53	25.5	25.53	1551	21.4488	up	down	incorrect
ARGO.US	Argo Group International Holdings Ltd	20190403	70.47	70.47	68.9	69.25	194423	64.7238	down	up	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20190403	18.34	18.35	18.235	18.26	706953	13.6192	down	down	correct
ARL.US	American Realty Investors Inc	20190403	11.91	11.91	11.91	11.91	241	11.91
ARLO.US	Arlo Technologies Inc	20190403	4.17	4.21	4.1	4.13	541461	4.13	down	down	correct
ARMK.US	Aramark	20190403	30.1	30.21	29.87	30.07	1673939	29.0029	down	down	correct
AROC.US	Archrock Inc	20190403	10.05	10.17	9.8982	9.95	592756	8.1622	down	down	correct
ARW.US	Arrow Electronics Inc	20190403	79.19	80.26	78.94	79.86	550638	79.86	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190403	10.06	10.1301	10.04	10.04	87620	10.0003	down	down	correct
ASC.US	Ardmore Shipping Corporation	20190403	6.28	6.3	5.93	5.99	80739	5.941	down	up	incorrect
ASG.US	Liberty All	20190403	5.68	5.69	5.63	5.65	122816	4.3503	down	down	correct
ASGN.US	ASGN Incorporated	20190403	64.57	65.445	64.49	64.83	404976	64.83	up	up	correct
ASH.US	Ashland Global Holdings Inc	20190403	78.4	78.885	78.1	78.69	1532091	75.6886	up	down	incorrect
ASIX.US	AdvanSix Inc	20190403	29.31	29.88	29.2034	29.5	134880	29.4233	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190403	2.5	2.56	2.42	2.5	36608	2.5
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190403	160.62	165.67	160.37	161.51	66656	152.6151	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20190403	4.53	4.585	4.49	4.53	496369	4.0997
ATCO.US	PI	20190403	24.84	24.92	24.6781	24.8	28979	19.8548	down	down	correct
ATEN.US	A10 Networks Inc	20190403	7.18	7.18	7.07	7.1	297808	7.0785	down	up	incorrect
ATGE.US	Adtalem Global Education Inc	20190403	46.92	47.72	46.86	47.48	325416	47.48	up	up	correct
ATHM.US	Autohome Inc	20190403	103.64	105.14	103.2	104.35	1318716	102.4997	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20190403	26.64	26.7225	25.86	25.92	1175479	25.92	down	down	correct
ATKR.US	Atkore Inc	20190403	22.25	22.48	22.13	22.42	422369	22.42	up	up	correct
ATO.US	Atmos Energy Corporation	20190403	100.36	101.64	99.49	101.51	827872	95.8573	up	down	incorrect
ATR.US	AptarGroup Inc	20190403	107.61	108.08	107.16	107.47	201174	104.0269	down	down	correct
ATTO.US	Atento S.A	20190403	3.87	3.945	3.72	3.83	249501	19.2538	down	down	correct
ATUS.US	Altice USA Inc	20190403	22.72	23.13	22.62	23.13	8397885	23.13	up	up	correct
AU.US	AngloGold Ashanti Limited	20190403	12.9	13.135	12.88	13.02	2470303	12.6144	up	up	correct
AUD.US	Audacy Inc	20190403	5.42	5.61	5.38	5.56	1263886	5.3757	up	up	correct
AUST.US	Austin Gold Corp.	20190403	16.38	16.4	16.38	16.4	235	16.4	up	up	correct
AUY.US	Yamana Gold Inc	20190403	2.52	2.53	2.49	2.5	10605667	2.397	down	down	correct
AVA.US	Avista Corporation	20190403	40.63	40.69	40.41	40.65	542159	36.5214	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190403	7.76	7.91	7.75	7.8	91625	6.7589	up	up	correct
AVB.US	AvalonBay Communities Inc	20190403	202.62	202.9	200.55	202.36	529363	186.9425	down	down	correct
AVD.US	American Vanguard Corporation	20190403	17.45	17.53	17.21	17.21	102965	17.0148	down	down	correct
AVK.US	Advent Convertible and Income Fund	20190403	14.85	14.86	14.7	14.75	94280	11.0796	down	down	correct
AVLR.US	Avalara Inc	20190403	57.09	57.25	56.49	56.62	294340	56.0871	down	up	incorrect
AVNS.US	Avanos Medical Inc	20190403	43.46	44.16	43.32	43.8	209365	43.8	up	up	correct
AVNT.US	Avient Corporation	20190403	29.81	30.01	29.6	29.75	1907737	27.8192	down	up	incorrect
AVY.US	Avery Dennison Corporation	20190403	113.86	114.04	112.9475	113.27	413563	108.0618	down	down	correct
AVYA.US	Avaya Holdings Corp	20190403	17.26	17.26	16.92	17.04	653226	17.04	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20190403	11.68	11.7	11.65	11.67	106914	9.6694	down	up	incorrect
AWI.US	Armstrong World Industries Inc	20190403	81.7	82.63	81.35	82.25	758900	80.1891	up	up	correct
AWK.US	American Water Works Company Inc	20190403	103.6	104.37	102.945	104.03	1154957	99.6552	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190403	6.02	6.04	6	6.02	247400	4.7568
AWR.US	American States Water Company	20190403	70.39	70.39	69.69	69.73	221126	66.7677	down	down	correct
AX.US	Axos Financial Inc	20190403	29.81	30.18	29.77	29.91	651768	29.91	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190403	15.39	15.665	15.26	15.38	1536794	15.38	down	up	incorrect
AXP.US	American Express Company	20190403	111.82	112	110.345	110.56	3719883	106.2506	down	down	correct
AXR.US	AMREP Corporation	20190403	5.95	6.1	5.7001	5.72	9859	5.72	down	up	incorrect
AXS.US	PE	20190403	24.4	24.46	24.38	24.45	142170	21.3051	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190403	26	26.04	25.66	25.93	2617000	25.93	down	down	correct
AYI.US	Acuity Brands Inc	20190403	128.34	137.72	128.12	134.79	2113264	133.2453	up	down	incorrect
AYX.US	Alteryx Inc	20190403	85.66	86.19	84.4904	85.02	762461	85.02	down	down	correct
AZO.US	AutoZone Inc	20190403	1046.56	1049.58	1041.84	1045.53	187071	1045.53	down	down	correct
AZRE.US	Azure Power Global Limited	20190403	11.632	11.75	11.32	11.67	10136	11.67	up	up	correct
AZUL.US	Azul S.A	20190403	29.58	30.58	29.55	30.29	963685	30.29	up	up	correct
AZZ.US	AZZ Inc	20190403	41.72	42.53	41.3709	41.96	67213	40.1051	up	up	correct
B.US	Barnes Group Inc	20190403	53	54.0789	52.39	52.81	100290	50.895	down	down	correct
BA.US	The Boeing Company	20190403	389.68	391.5386	384.07	384.74	7350347	375.7287	down	up	incorrect
BABA.US	Alibaba Group Holding Limited	20190403	179.51	180.7	176.76	178.32	26819029	178.32	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190403	14.01	14.01	13.88	13.88	40226	12.6083	down	up	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20190403	58.25	58.44	57.96	58.21	770703	55.7522	down	up	incorrect
BAK.US	Braskem S.A	20190403	25.61	25.83	24.96	25.14	490325	19.9287	down	down	correct
BALY.US	Bally's Corporation	20190403	31	31	29.9	31	28411	31
BAM.US	Brookfield Asset Management Inc	20190403	47.1545	47.2935	46.8964	47.0751	2740677	30.3751	down	down	correct
BANC.US	PE	20190403	25.74	25.79	25.74	25.79	4463	21.405	up	up	correct
BAP.US	Credicorp Ltd	20190403	244.18	245.3	242.23	243.54	162103	209.4071	down	down	correct
BAX.US	Baxter International Inc	20190403	81.87	81.95	80.595	80.87	4269753	78.2227	down	down	correct
BB.US	BlackBerry Limited	20190403	9.63	9.71	9.545	9.58	5199722	9.58	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20190403	9.28	9.5	8.92	8.93	440855	8.6485	down	down	correct
BBD.US	Banco Bradesco S.A	20190403	7.6777	7.7231	7.4174	7.4793	16901037	6.5019	down	up	incorrect
BBDC.US	Barings BDC Inc	20190403	9.97	9.98	9.89	9.91	136888	8.1567	down	down	correct
BBDO.US	Banco Bradesco S.A	20190403	8.13	8.1461	7.88	7.93	40901	7.0074	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20190403	14.56	14.59	14.45	14.45	13479	13.1057	down	down	correct
BBL.US	BHP Group	20190403	50.57	50.59	50.11	50.19	3158772	41.4512	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190403	22.61	22.74	22.53	22.62	153369	19.4111	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190403	38.4	39.11	38.16	38.28	20606	37.5988	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190403	6.1	6.15	6.08	6.1	3345076	5.3279
BBW.US	Build	20190403	6.05	6.2612	6	6.03	68739	5.6784	down	down	correct
BBWI.US	Bath Body Works Inc	20190403	22.0311	22.3341	21.7159	21.8048	3765545	20.1474	down	down	correct
BBY.US	Best Buy Co. Inc	20190403	71.84	72.78	71.75	72.54	2347682	67.4385	up	down	incorrect
BC.US	PC	20190403	25.48	25.55	25.42	25.525	93101	22.2868	up	up	correct
BCC.US	Boise Cascade Company	20190403	26.98	27.0903	26.55	26.68	250873	22.6373	down	down	correct
BCE.US	BCE Inc	20190403	44.72	44.88	44.57	44.66	693368	38.2961	down	down	correct
BCH.US	Banco de Chile	20190403	29.26	29.82	29.22	29.67	94702	27.3729	up	up	correct
BCO.US	The Brink's Company	20190403	79	80.2	78.98	79.79	494038	77.5465	up	up	correct
BCS.US	Barclays PLC	20190403	8.56	8.625	8.55	8.59	4129186	7.9672	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190403	8.19	8.28	8.19	8.21	183174	6.911	up	down	incorrect
BDC.US	Belden Inc	20190403	55.77	56.68	55.605	55.92	356269	55.2562	up	down	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190403	8.66	8.68	8.6	8.66	351842	6.8546
BDN.US	Brandywine Realty Trust	20190403	15.96	16.04	15.87	15.94	1260323	13.6821	down	down	correct
BDX.US	Becton Dickinson and Company	20190403	251.53	251.55	248.36	249.39	1374059	240.5065	down	down	correct
BE.US	Bloom Energy Corporation	20190403	13.12	13.95	12.8001	13.3	1496275	13.3	up	down	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20190403	10.65	10.83	10.62	10.75	83367	6.9383	up	up	correct
BEN.US	Franklin Resources Inc	20190403	34.12	34.3	33.98	34.17	2207759	30.688	up	up	correct
BERY.US	Berry Global Group Inc	20190403	54.3	54.89	54.215	54.87	1308945	54.87	up	up	correct
BEST.US	BEST Inc	20190403	5.09	5.185	5.055	5.11	532200	5.11	up	up	correct
BF.US	B	20190403	52.84	52.97	52.31	52.66	852345	51.6947	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190403	127.13	128.22	126.5	127.86	168400	127.86	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190403	13.63	13.68	13.6	13.67	99346	12.0012	up	up	correct
BFS.US	Saul Centers Inc	20190403	53.06	53.66	52.67	52.89	23669	45.7827	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20190403	12.92	12.94	12.89	12.94	45414	11.681	up	up	correct
BG.US	Bunge Limited	20190403	52.15	52.38	51.65	51.89	1278600	47.2011	down	up	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20190403	18.46	18.46	18.41	18.46	66951	14.2956
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190403	9.2	9.2	9.14	9.14	20765	2.2194	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190403	12.19	12.19	11.97	12.02	133712	9.8541	down	down	correct
BGS.US	B&G Foods Inc	20190403	23.57	23.57	23.05	23.19	993945	18.992	down	up	incorrect
BGSF.US	BGSF Inc	20190403	21.91	22.195	21.6246	22.14	56509	19.8245	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20190403	12.33	12.37	12.17	12.27	61111	10.1782	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190403	5.58	5.6	5.55	5.59	309057	4.6338	up	up	correct
BH.US	Biglari Holdings Inc	20190403	141.5	144.5	139.62	140.69	4878	140.69	down	down	correct
BHC.US	Bausch Health Companies Inc	20190403	24.98	25.3	24.73	24.8	2147801	24.8	down	down	correct
BHE.US	Benchmark Electronics Inc	20190403	27.21	27.47	27.01	27.33	523794	25.6616	up	up	correct
BHK.US	BlackRock Core Bond Trust	20190403	13.44	13.45	13.44	13.45	116489	11.5831	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190403	28.11	28.42	27.74	27.85	249518	25.4483	down	down	correct
BHP.US	BHP Group	20190403	56.84	56.89	56.16	56.3	3470260	47.5728	down	down	correct
BHR.US	PD	20190403	12.82	13.2	12.82	13.14	225574	3.459	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190403	16.1951	16.1951	16.114	16.114	3106	14.6984	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190403	50.76	51.1867	48.75	49.4	594258	49.4	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20190403	10.95	10.95	10.9	10.95	150975	9.9134
BIG.US	Big Lots Inc	20190403	38.19	38.48	38.04	38.16	901943	34.368	down	down	correct
BIO.US	Bio	20190403	311.62	311.73	304.85	305.88	227574	305.88	down	down	correct
BIT.US	BlackRock Multi	20190403	16.97	17.01	16.88	16.94	126879	13.3003	down	up	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20190403	27.6	28.12	27.485	28.06	1463539	28.06	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20190403	51.79	52.11	51.12	51.24	4972032	47.3916	down	down	correct
BKD.US	Brookdale Senior Living Inc	20190403	6.69	6.77	6.62	6.63	1020331	6.63	down	up	incorrect
BKE.US	The Buckle Inc	20190403	18.74	18.87	18.49	18.55	253772	13.1084	down	down	correct
BKH.US	Black Hills Corporation	20190403	72.85	73.135	72	72.77	314541	66.5859	down	down	correct
BKI.US	Black Knight Inc	20190403	54.26	54.555	53.9302	54.2	678347	54.2	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190403	14.25	14.25	14.19	14.25	48483	12.5629
BKT.US	BlackRock Income Trust Inc	20190403	5.94	5.95	5.919	5.93	83516	4.9717	down	down	correct
BKU.US	BankUnited Inc	20190403	34.64	34.88	34.13	34.31	751974	31.6244	down	down	correct
BLD.US	TopBuild Corp	20190403	65.47	65.86	64.63	64.95	182421	64.95	down	down	correct
BLDR.US	Builders FirstSource Inc	20190403	13.6	13.75	13.3	13.63	632673	13.63	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20190403	14.18	14.22	14.17	14.18	27405	12.4308
BLK.US	BlackRock Inc	20190403	439.22	442.8	437.31	439.07	337841	410.5413	down	down	correct
BLL.US	Ball Corporation	20190403	58.17	58.29	57.87	58.02	2377007	56.7583	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20190403	14.84	14.85	14.77	14.78	75803	12.0825	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190403	19.95	20.33	19.95	20.06	46768	16.4274	up	down	incorrect
BMA.US	Banco Macro S.A	20190403	44.86	45.4	42.77	43.07	238463	41.0541	down	up	incorrect
BME.US	BlackRock Health Sciences Trust	20190403	39.9	40.4152	39.35	39.43	51901	33.7517	down	down	correct
BMI.US	Badger Meter Inc	20190403	55.77	56.18	55.31	55.43	97956	53.9795	down	down	correct
BML.US	PL	20190403	20.97	21.08	20.91	21	44542	18.6777	up	up	correct
BMO.US	Bank of Montreal	20190403	76.8	77.04	76.57	76.57	474256	67.7893	down	down	correct
BMY.US	Bristol	20190403	47.08	47.47	46.34	46.88	21744029	42.9509	down	down	correct
BNED.US	Barnes & Noble Education Inc	20190403	4.43	4.56	4.375	4.53	554448	4.53	up	up	correct
BNS.US	The Bank of Nova Scotia	20190403	53.24	53.49	53.12	53.24	620068	46.6082
BNY.US	BlackRock New York Municipal Income Trust	20190403	13.2	13.25	13.16	13.16	3647	11.6465	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190403	10.69	10.72	10.66	10.71	154786	8.9947	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20190403	29.75	29.83	29.31	29.4	438471	29.4	down	up	incorrect
BOX.US	Box Inc	20190403	19.65	20.15	19.6	20.12	2294947	20.12	up	up	correct
BP.US	BP p.l.c	20190403	44.48	44.48	44.07	44.23	4135314	37.2061	down	down	correct
BPMP.US	BP Midstream Partners LP	20190403	14.42	14.4659	14.27	14.35	149580	10.7864	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190403	27.55	27.75	27.4299	27.46	237557	23.4118	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190403	105.77	107.76	105.265	107.6	1229379	102.8023	up	up	correct
BRC.US	Brady Corporation	20190403	46.76	47.325	46.71	47.24	175326	45.0089	up	up	correct
BRFS.US	BRF S.A	20190403	6.02	6.1	5.93	5.99	3580395	5.99	down	down	correct
BRK.US	B	20190403	205.46	205.7	202.9	203.67	2864486	203.67	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20190403	10.23	10.24	10.23	10.24	470706	8.7523	up	up	correct
BRO.US	Brown & Brown Inc	20190403	29.81	29.8101	29.56	29.75	807577	29.0941	down	up	incorrect
BRSP.US	Brightspire Capital Inc	20190403	15.94	16.03	15.72	15.79	199200	13.4293	down	up	incorrect
BRT.US	BRT Apartments Corp	20190403	13.99	14	13.79	13.97	15359	11.7808	down	up	incorrect
BRW.US	Voya Prime Rate Trust	20190403	4.81	4.84	4.8037	4.82	170052	4.3312	up	up	correct
BRX.US	Brixmor Property Group Inc	20190403	18.43	18.53	18.28	18.39	2310800	16.0135	down	down	correct
BSA.US	BrightSphere Investment Group plc	20190403	23.35	23.54	23.307	23.45	16860	20.2135	up	down	incorrect
BSAC.US	Banco Santander	20190403	30.16	30.65	30.01	30.43	260235	26.7257	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20190403	11.1999	11.3653	10.9712	10.9956	777411	9.3578	down	up	incorrect
BSIG.US	BrightSphere Investment Group Inc	20190403	13.83	13.94	13.76	13.85	286363	13.0754	up	up	correct
BSM.US	Black Stone Minerals L.P	20190403	17.96	18.16	17.61	17.66	87712	13.9442	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190403	6.94	6.98	6.805	6.87	583602	6.3208	down	down	correct
BST.US	BlackRock Science and Technology Trust	20190403	33.1	33.43	32.9	33.22	88688	26.7525	up	up	correct
BTA.US	BlackRock Long	20190403	12.19	12.25	11.9775	12.06	75523	10.5552	down	down	correct
BTCM.US	BIT Mining Limited	20190403	14.4	14.47	13.615	13.98	52012	13.98	down	down	correct
BTI.US	British American Tobacco p.l.c	20190403	40.64	40.93	40.145	40.27	2793464	32.682	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20190403	32.93	33.6	32.93	33.23	59303	27.5387	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190403	22.17	22.31	22.1403	22.27	120907	20.4747	up	up	correct
BTU.US	Peabody Energy Corporation	20190403	28.26	28.34	27.1	27.24	899963	26.6532	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190403	12.48	12.52	12.45	12.49	533342	10.3415	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190403	21.3	21.39	21.18	21.29	49489	17.8856	down	up	incorrect
BUR.US	Burford Capital Limited	20190403	21.9	22.3583	21.75	22.3583	1700	21.9999	up	up	correct
BURL.US	Burlington Stores Inc	20190403	153.64	153.64	151.79	152.33	1068600	152.33	down	down	correct
BV.US	BrightView Holdings Inc	20190403	14.63	14.8	14.52	14.74	137100	14.74	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190403	30.65	31.25	30.5	31.15	82500	30.8243	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190403	16.73	16.89	16.59	16.7	655863	16.6092	down	up	incorrect
BWA.US	BorgWarner Inc	20190403	41.4	42.13	41.22	41.63	1795367	39.6787	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190403	11.17	11.17	11.132	11.15	14863	9.1979	down	down	correct
BWXT.US	BWX Technologies Inc	20190403	50.44	50.65	49.71	49.96	300300	48.1041	down	down	correct
BX.US	The Blackstone Group Inc	20190403	34.83	35.275	34.67	34.82	2340795	31.5637	down	up	incorrect
BXC.US	BlueLinx Holdings Inc	20190403	25.37	25.4015	24.58	24.63	127646	24.63	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190403	34.67	34.705	34.54	34.7	679104	27.9932	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20190403	13.25	13.2684	13.19	13.21	201696	11.2518	down	down	correct
BXP.US	Boston Properties Inc	20190403	138.02	138.61	136.925	138.37	893466	126.1162	up	up	correct
BY.US	Byline Bancorp Inc	20190403	19.05	19.29	18.82	18.97	95538	18.5096	down	down	correct
BYD.US	Boyd Gaming Corporation	20190403	28.99	29.3	28.75	29.15	1179565	28.9242	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190403	13.37	13.47	13.36	13.43	57970	11.908	up	up	correct
BZH.US	Beazer Homes USA Inc	20190403	11.66	11.92	11.53	11.64	291869	11.64	down	down	correct
C.US	PN	20190403	27.54	27.59	27.46	27.57	130717	27.57	up	up	correct
CAAP.US	Corporación América Airports S.A	20190403	8.15	8.19	7.85	7.96	53947	7.96	down	down	correct
CABO.US	Cable One Inc	20190403	1001	1006	984.33	988.72	61886	973.4446	down	down	correct
CACI.US	CACI International Inc	20190403	182.92	183.97	181.89	182.65	155278	182.65	down	down	correct
CAE.US	CAE Inc	20190403	22.72	22.83	22.52	22.57	99394	22.2757	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190403	24.2	24.3	24.06	24.16	103492	19.7442	down	down	correct
CAG.US	Conagra Brands Inc	20190403	27.2	27.59	27.2	27.47	5783300	25.306	up	up	correct
CAH.US	Cardinal Health Inc	20190403	47.52	48.23	46.58	47.08	3481246	42.8151	down	up	incorrect
CAI.US	PB	20190403	25.3	25.39	25.2	25.25	6740	20.6176	down	down	correct
CAJ.US	Canon Inc	20190403	29.13	29.18	29.07	29.11	226342	26.1455	down	down	correct
CAL.US	Caleres Inc	20190403	24.96	25.28	24.74	25.25	678325	23.8442	up	down	incorrect
CALX.US	Calix Inc	20190403	7.85	8.02	7.8	7.87	260474	7.87	up	up	correct
CANG.US	Cango Inc	20190403	7.035	7.0533	7	7	6808	5.7823	down	up	incorrect
CAPL.US	CrossAmerica Partners LP	20190403	18.55	18.5899	18.391	18.43	91402	13.298	down	up	incorrect
CARS.US	Cars.com Inc	20190403	23.4	23.605	22.96	22.98	577220	22.98	down	down	correct
CAT.US	Caterpillar Inc	20190403	139.85	140.55	138.41	139.26	4821813	130.3152	down	down	correct
CATO.US	The Cato Corporation	20190403	15.2	15.33	15.07	15.1	209371	13.4585	down	down	correct
CB.US	Chubb Limited	20190403	139.79	139.99	137.18	137.84	1936981	130.1159	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20190403	24.23	24.31	23.55	23.58	590639	21.8808	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190403	9.15	9.15	9.0893	9.1331	30784	7.4978	down	down	correct
CBL.US	PE	20190403	8.89	9.145	8.83	8.83	46464	8.83	down	down	correct
CBRE.US	CBRE Group Inc	20190403	50.9	51.19	50.62	50.94	1335432	50.94	up	up	correct
CBT.US	Cabot Corporation	20190403	43.47	44.04	43.465	43.66	429730	40.0905	up	up	correct
CBU.US	Community Bank System Inc	20190403	61.89	61.92	60.95	61.31	115071	57.1706	down	up	incorrect
CBX.US	NYSE LISTED TEST	20190403	1	1	1	1	0	1
CBZ.US	CBIZ Inc	20190403	20.5	20.76	20.39	20.41	157129	20.41	down	down	correct
CC.US	The Chemours Company	20190403	37.87	38.79	37.87	38.01	1728426	33.1085	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20190403	128.36	128.74	127.04	128.38	1466472	117.8035	up	up	correct
CCJ.US	Cameco Corporation	20190403	11.76	11.86	11.52	11.58	3047830	11.4062	down	up	incorrect
CCK.US	Crown Holdings Inc	20190403	55.35	55.6	54.98	55.33	698213	54.9036	down	down	correct
CCL.US	Carnival Corporation & plc	20190403	52.91	53.665	52.85	53.19	4954117	50.9205	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190403	2.8447	2.8999	2.63	2.66	2259	2.66	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190403	5.51	5.75	5.51	5.58	59515	5.58	up	down	incorrect
CCS.US	Century Communities Inc	20190403	23.69	23.86	23.24	23.52	457743	23.3784	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190403	28.71	28.96	28.57	28.85	237039	23.5949	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20190403	51.81	51.97	51.15	51.78	526051	51.78	down	down	correct
CDE.US	Coeur Mining Inc	20190403	3.95	3.995	3.87	3.88	2017416	3.88	down	down	correct
CDR.US	PC	20190403	21.33	21.45	21.31	21.45	3643	17.3848	up	down	incorrect
CE.US	Celanese Corporation	20190403	102.71	103.88	102.45	103.2	892300	97.1756	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20190403	37.99	42.5	37.03	41.9	178795	41.176	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190403	24.35	24.4	24.35	24.39	6174	22.3391	up	down	incorrect
CEIX.US	CONSOL Energy Inc	20190403	33.48	33.645	32.25	32.59	374075	32.59	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190403	7.35	7.35	7.06	7.06	34368	6.1567	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190403	64.6	64.8	63.85	64	18480	49.0558	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190403	8.6	8.615	8.43	8.46	234421	57.0766	down	down	correct
CEPU.US	Central Puerto S.A	20190403	9	9.37	8.66	8.77	222608	8.5513	down	down	correct
CEQP.US	P	20190403	9.5	9.5	9.5	9.5	0	7.1449
CF.US	CF Industries Holdings Inc	20190403	42.16	43.24	42.16	42.93	3200900	39.5657	up	down	incorrect
CFX.US	Colfax Corporation	20190403	30.29	30.47	29.675	29.85	2443878	29.85	down	down	correct
CFXA.US	Colfax Corporation	20190403	135.62	136.4	133.65	133.95	23900	119.746	down	down	correct
CGA.US	China Green Agriculture Inc	20190403	0.5199	0.5199	0.5	0.5099	52820	6.1188	down	down	correct
CGAU.US	Centerra Gold Inc	20190403	5.19	5.2	5.16	5.16	12600	4.9675	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20190403	35.59	35.72	35.18	35.42	36322	31.8553	down	down	correct
CHD.US	Church & Dwight Co. Inc	20190403	71.7	72.21	71.215	72.14	1400285	69.8124	up	up	correct
CHE.US	Chemed Corporation	20190403	324.49	326.52	323.64	324.99	101541	322.3489	up	up	correct
CHGG.US	Chegg Inc	20190403	38.45	39.12	38.1201	38.87	2118059	38.87	up	up	correct
CHH.US	Choice Hotels International Inc	20190403	79.4	79.97	79.015	79.89	440730	78.7494	up	up	correct
CHK.US	PD	20190403	55	56	55	55	3670	46.2351
CHMI.US	PB	20190403	25.3299	25.3299	25.2291	25.3	1100	20.2907	down	down	correct
CHN.US	The China Fund Inc	20190403	20.84	20.98	20.84	20.85	15746	12.0155	up	up	correct
CHRA.US	Charah Solutions Inc	20190403	6.2028	6.2399	6.05	6.09	18292	6.09	down	down	correct
CHS.US	Chico's FAS Inc	20190403	4.3	4.36	4.21	4.22	2637534	3.7814	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190403	35.38	35.38	35.14	35.17	62303	31.3596	down	up	incorrect
CI.US	Cigna Corporation	20190403	159.25	161.23	158.0001	159	2286529	156.1536	down	down	correct
CIA.US	Citizens Inc	20190403	6.69	6.725	6.59	6.65	30776	6.65	down	down	correct
CIB.US	Bancolombia S.A	20190403	52.15	52.77	51.77	52.43	375678	48.4504	up	up	correct
CIEN.US	Ciena Corporation	20190403	38.33	38.4	37.97	38.12	2045320	38.12	down	up	incorrect
CIF.US	MFS Intermediate High Income Fund	20190403	2.58	2.58	2.5565	2.58	109884	2.0939
CIG.US	Companhia Energética de Minas Gerais	20190403	3.54	3.66	3.51	3.55	4168824	2.9568	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190403	16	16	15.91	15.99	95308	13.6371	down	up	incorrect
CIM.US	PD	20190403	25.63	25.73	25.565	25.71	47853	19.5227	up	down	incorrect
CINR.US	Ciner Resources LP	20190403	25.1203	25.1203	23.94	23.94	5672	21.1308	down	down	correct
CIO.US	PA	20190403	24.84	24.88	24.83	24.84	11359	20.6456
CIR.US	CIRCOR International Inc	20190403	33.53	33.99	33.06	33.66	38139	33.66	up	up	correct
CIXX.US	CI Financial Corp	20190403	13.8281	13.8281	13.8281	13.8281	423	13.3417
CL.US	Colgate	20190403	68.22	68.27	67.565	67.82	3791271	63.5877	down	down	correct
CLB.US	Core Laboratories N.V	20190403	68.86	69.79	68.07	68.79	433502	66.0868	down	down	correct
CLF.US	Cleveland	20190403	10.64	11.075	10.47	10.55	14873740	9.2587	down	down	correct
CLH.US	Clean Harbors Inc	20190403	72.06	72.59	71.58	72.06	592875	72.06
CLI.US	Mack	20190403	22.19	22.31	22.05	22.25	265879	21.0792	up	up	correct
CLPR.US	Clipper Realty Inc	20190403	13.43	13.53	13.3	13.35	16409	11.6977	down	down	correct
CLR.US	Continental Resources Inc	20190403	46.28	46.67	44.76	44.96	2060954	44.2647	down	up	incorrect
CLS.US	Celestica Inc	20190403	8.54	8.78	8.54	8.61	336866	8.61	up	down	incorrect
CLW.US	Clearwater Paper Corporation	20190403	21.02	21.1208	20.51	20.61	170918	20.61	down	down	correct
CLX.US	The Clorox Company	20190403	157.31	157.4	155.41	156.94	956788	146.846	down	up	incorrect
CM.US	Canadian Imperial Bank of Commerce	20190403	81.4	81.62	81.06	81.15	380007	71.0439	down	down	correct
CMA.US	Comerica Incorporated	20190403	78.14	78.97	76.6	76.89	1904395	67.3454	down	down	correct
CMC.US	Commercial Metals Company	20190403	17.88	18.33	17.88	18.11	1732652	17.023	up	up	correct
CMCM.US	Cheetah Mobile Inc	20190403	6.53	6.68	6.45	6.5	407372	3.4034	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20190403	704.59	707.66	701.32	705.64	420190	705.64	up	up	correct
CMI.US	Cummins Inc	20190403	162.19	162.7675	160.97	161.45	640748	149.889	down	down	correct
CMO.US	Capstead Mortgage Corporation	20190403	8.63	8.65	8.59	8.59	442595	6.8977	down	up	incorrect
CMP.US	Compass Minerals International Inc	20190403	55.83	55.83	54.72	55	254960	48.4151	down	up	incorrect
CMRE.US	PE	20190403	25.4	25.49	25.09	25.23	26170	19.7984	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190403	25.64	25.65	25.36	25.36	25728	21.9261	down	down	correct
CMSC.US	CMS Energy Corp	20190403	26.23	26.23	26.15	26.15	9764	22.8195	down	down	correct
CMSD.US	CMS Energy Corp	20190403	25.78	25.803	25.75	25.8	69400	22.4996	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20190403	4.66	4.69	4.63	4.65	58614	4.0823	down	down	correct
CNA.US	CNA Financial Corporation	20190403	43.56	43.85	43.4	43.59	378708	37.2317	up	down	incorrect
CNC.US	Centene Corporation	20190403	54	54.61	53.16	53.37	6392758	53.37	down	down	correct
CNF.US	CNFinance Holdings Limited	20190403	5.87	5.87	5.6	5.7	12232	5.7	down	up	incorrect
CNHI.US	CNH Industrial N.V	20190403	10.83	10.88	10.78	10.83	4609548	10.2375
CNI.US	Canadian National Railway Company	20190403	90.33	90.79	89.69	90.18	2798314	84.7223	down	down	correct
CNK.US	Cinemark Holdings Inc	20190403	39.37	39.63	38.87	39.39	1404600	37.7299	up	up	correct
CNMD.US	CONMED Corporation	20190403	83.33	83.495	81.88	82.73	303285	80.8988	down	down	correct
CNNE.US	Cannae Holdings Inc	20190403	24.73	24.94	24.4501	24.65	130992	24.65	down	up	incorrect
CNP.US	CenterPoint Energy Inc	20190403	30.7	30.89	30.455	30.7	3371999	28.0365
CNQ.US	Canadian Natural Resources Limited	20190403	28.07	28.4	27.565	27.72	4265911	22.3757	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20190403	6.25	6.33	6.11	6.22	743379	3.238	down	down	correct
CNS.US	Cohen & Steers Inc	20190403	42.73	42.82	42.35	42.72	133136	37.6083	down	up	incorrect
CNX.US	CNX Resources Corporation	20190403	10.56	10.6	10.16	10.34	4065008	10.34	down	down	correct
CO.US	Global Cord Blood Corporation	20190403	7.44	7.57	7.38	7.51	99626	7.51	up	down	incorrect
COE.US	China Online Education Group	20190403	5.9	5.9	5.5	5.63	12551	5.63	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20190403	26.01	26.01	25.44	25.49	4531072	24.1162	down	up	incorrect
COLD.US	Americold Realty Trust	20190403	30.81	30.99	30.58	30.81	654124	29.0211
COO.US	The Cooper Companies Inc	20190403	298.37	299.39	295.55	297.07	365843	296.9428	down	down	correct
COP.US	ConocoPhillips	20190403	66.81	66.96	65.17	65.51	5490760	60.0247	down	down	correct
COR.US	CoreSite Realty Corporation	20190403	108.67	109.88	108.145	109.4	255653	98.0811	up	down	incorrect
CORR.US	PA	20190403	25.1	25.11	25.01	25.09	32108	19.8369	down	down	correct
COTY.US	Coty Inc	20190403	11.27	11.3	11.16	11.19	10697390	10.7136	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190403	207.62	208.29	205.12	206.9	1770550	38.4826	down	down	correct
CPA.US	Copa Holdings S.A	20190403	83.87	85.15	83.5	83.71	329300	81.3317	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190403	9.89	9.89	9.89	9.89	262	7.7759
CPB.US	Campbell Soup Company	20190403	37.62	37.67	37.18	37.25	1705211	34.1805	down	down	correct
CPE.US	Callon Petroleum Company	20190403	7.57	7.58	7.11	7.12	557628	71.2	down	down	correct
CPF.US	Central Pacific Financial Corp	20190403	29.37	29.37	29.04	29.15	163688	26.0986	down	down	correct
CPG.US	Crescent Point Energy Corp	20190403	3.16	3.19	3.0185	3.04	4317868	2.9718	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20190403	89.48	91.64	89.0652	90.88	31062	86.6667	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190403	11.95	12.18	11.88	12.1	790005	10.8362	up	up	correct
CPRI.US	Capri Holdings Limited	20190403	46.94	47.34	46.54	46.95	1571900	46.95	up	up	correct
CPS.US	Cooper	20190403	49.93	53.11	49.93	52.33	294933	52.33	up	up	correct
CPT.US	Camden Property Trust	20190403	102.13	102.39	101.175	101.95	334712	93.7925	down	down	correct
CR.US	Crane Co	20190403	86.29	86.92	85.82	86.2	240461	81.2444	down	down	correct
CRD.US	B	20190403	9	9.07	8.86	8.93	8971	8.3642	down	down	correct
CRH.US	CRH plc	20190403	32.63	32.77	32.55	32.63	610196	30.7079
CRI.US	Carter's Inc	20190403	100.06	100.84	99.16	100.72	523945	97.1713	up	down	incorrect
CRK.US	Comstock Resources Inc	20190403	7.16	7.2	6.9	6.96	152130	6.96	down	up	incorrect
CRL.US	Charles River Laboratories International Inc	20190403	148.5	149.065	147.15	148.55	711886	148.55	up	up	correct
CRM.US	salesforce.com inc	20190403	161.78	163.14	160.65	162.62	3819829	162.62	up	up	correct
CRS.US	Carpenter Technology Corporation	20190403	48.42	49.13	47.88	48.12	159647	44.8252	down	up	incorrect
CRT.US	Cross Timbers Royalty Trust	20190403	11.19	11.44	11.17	11.43	22351	8.7722	up	up	correct
CRY.US	CryoLife Inc	20190403	29.5	29.89	29.28	29.76	147868	29.76	up	up	correct
CS.US	Credit Suisse Group AG	20190403	12.25	12.31	12.17	12.24	3050522	11.5349	down	down	correct
CSAN.US	W	20190403	43.33	44.3	42.67	44.11	2282900	43.7157	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190403	124.77	125.06	123.87	124.66	331425	120.1851	down	up	incorrect
CSLT.US	Castlight Health Inc	20190403	3.79	3.89	3.75	3.78	282375	3.78	down	down	correct
CSR.US	PC	20190403	25	25.05	24.8	24.8	1291	21.5796	down	down	correct
CSTM.US	Constellium SE	20190403	8.51	8.86	8.4801	8.8	2145747	8.8	up	up	correct
CSU.US	Capital Senior Living Corporation	20190403	4.15	4.2001	3.86	3.9201	17032	55.2113	down	up	incorrect
CSV.US	Carriage Services Inc	20190403	19.05	19.39	19.05	19.14	98922	18.4598	up	down	incorrect
CTA.US	PB	20190403	105.9	105.9	105.9	105.9	294	94.4634
CTBB.US	Qwest Corp. NT	20190403	22.8	22.8	22.72	22.79	67434	19.0503	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190403	23.75	23.86	23.74	23.8	35872	19.8669	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190403	10.83	11.2889	10.6111	10.89	48987	10.89	up	up	correct
CTLT.US	Catalent Inc	20190403	40.62	40.67	40.07	40.38	1822779	40.38	down	down	correct
CTOS.US	Custom Truck One Source Inc	20190403	10.2	10.2	10.14	10.14	152474	10.14	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190403	9.91	9.91	9.76	9.79	10325	37.6266	down	down	correct
CTRA.US	Coterra Energy Inc	20190403	26.01	26.01	25.44	25.49	4531100	23.2151	down	down	correct
CTS.US	CTS Corporation	20190403	30.08	30.41	29.83	30.29	249763	29.8246	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20190403	10.03	10.14	9.93	9.95	181989	8.641	down	down	correct
CTZ.US	Qwest Corp. NT	20190403	23.9	23.915	23.71	23.82	21477	21.5609	down	down	correct
CUBE.US	CubeSmart	20190403	32.25	32.37	31.94	32.2	972679	29.2145	down	down	correct
CUBI.US	PF	20190403	25.4	25.7	25.4	25.7	10314	21.7438	up	up	correct
CUK.US	Carnival Corporation & plc	20190403	51.92	52.72	51.92	52.25	236829	49.9201	up	down	incorrect
CULP.US	Culp Inc	20190403	19.2	19.26	18.45	18.56	37646	17.0922	down	down	correct
CURO.US	CURO Group Holdings Corp	20190403	10.1	10.7	10.06	10.56	117401	10.0458	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190403	9.68	9.685	9.59	9.66	1904577	35.3734	down	down	correct
CVA.US	Covanta Holding Corporation	20190403	17.69	17.83	17.62	17.72	462434	15.8217	up	down	incorrect
CVEO.US	Civeo Corporation	20190403	2.01	2.06	1.97	1.99	232155	23.88	down	up	incorrect
CVI.US	CVR Energy Inc	20190403	33.414	33.7305	33.2003	33.2952	282000	25.625	down	down	correct
CVNA.US	Carvana Co	20190403	61.5	63.66	60.01	62	1728934	62	up	up	correct
CVS.US	CVS Health Corporation	20190403	52.42	53.07	52.32	52.79	17437420	48.6157	up	up	correct
CVX.US	Chevron Corporation	20190403	125.22	125.35	123.54	123.89	3595394	108.1338	down	down	correct
CW.US	Curtiss	20190403	112.65	112.82	109.81	110.03	721512	108.2012	down	down	correct
CWEN.US	Clearway Energy Inc	20190403	15.18	15.32	15.02	15.11	377578	13.3917	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20190403	14.56	14.75	14.42	14.54	186707	12.7983	down	down	correct
CWH.US	Camping World Holdings Inc	20190403	13.65	13.9	13.56	13.74	540426	11.7708	up	up	correct
CWK.US	Cushman & Wakefield plc	20190403	18.16	18.31	17.91	18.16	954152	18.16
CWT.US	California Water Service Group	20190403	52.57	52.7	51.95	52.1	127353	49.8339	down	up	incorrect
CX.US	CEMEX S.A.B. de C.V	20190403	4.8	4.84	4.76	4.8	5892437	4.6791
CXE.US	MFS High Income Municipal Trust	20190403	5.2	5.28	5.15	5.2	207136	4.5539
CXH.US	MFS Investment Grade Municipal Trust	20190403	9.52	9.52	9.46	9.46	35921	8.2796	down	down	correct
CXP.US	Columbia Property Trust Inc	20190403	22.8	22.87	22.69	22.74	366577	17.7703	down	up	incorrect
CXW.US	CoreCivic Inc	20190403	19.74	19.875	19.68	19.85	598661	17.7863	up	down	incorrect
CYD.US	China Yuchai International Limited	20190403	15.95	16.35	15.95	16.31	20067	13.2594	up	up	correct
CYH.US	Community Health Systems Inc	20190403	3.73	3.795	3.655	3.73	1359916	3.73
CZZ.US	Cosan Limited	20190403	11.66	11.925	11.59	11.79	817227	11.0629	up	up	correct
D.US	Dominion Energy Inc	20190403	76.85	77.265	76.24	76.96	3358708	68.8975	up	up	correct
DAC.US	Danaos Corporation	20190403	0.8633	0.88	0.86	0.8604	2877	11.7833	down	down	correct
DAL.US	Delta Air Lines Inc	20190403	55.96	57.57	55.81	57	13299460	55.4986	up	up	correct
DAN.US	Dana Incorporated	20190403	18.57	18.98	18.55	18.84	1511668	18.052	up	up	correct
DAR.US	Darling Ingredients Inc	20190403	21.17	21.38	21.06	21.3	754203	21.3	up	up	correct
DAVA.US	Endava plc	20190403	27.025	27.025	25.25	26.13	89944	26.13	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190403	8.6	8.655	8.54	8.59	5370577	8.4435	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190403	12.11	12.3897	11.86	11.9	1975599	11.9	down	down	correct
DBI.US	Designer Brands Inc	20190403	23.16	23.19	22.16	22.18	2106770	20.888	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190403	19.94	19.98	19.62	19.78	97679	16.0697	down	down	correct
DBRG.US	PJ	20190403	22.45	22.75	22.45	22.55	23631	18.4559	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190403	8.84	8.85	8.66	8.78	40103	7.228	down	down	correct
DCI.US	Donaldson Company Inc	20190403	51.62	52.39	51.62	51.98	470787	49.7974	up	up	correct
DCM.US	NTT DOCOMO INC	20190403	9140	9140	9060	9060	573840	9060	down	down	correct
DCO.US	Ducommun Incorporated	20190403	44.61	45.29	44.39	44.75	49089	44.75	up	up	correct
DCP.US	PC	20190403	24.74	24.7974	24.65	24.79	9867	19.3052	up	up	correct
DD.US	DuPont de Nemours Inc	20190403	36.77	37.84	36.525	37.35	13240754	75.3134	up	up	correct
DDD.US	3D Systems Corporation	20190403	11	11.355	10.99	11.22	1486096	11.22	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190403	12.99	13	12.91	12.91	35631	10.0924	down	down	correct
DDS.US	Dillard's Inc	20190403	72.33	73.37	71.97	72	244620	70.0969	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190403	26.91	26.91	26.6024	26.74	8964	21.7181	down	down	correct
DE.US	Deere & Company	20190403	163.04	164.06	162.17	163.39	1356107	157.2123	up	up	correct
DEA.US	Easterly Government Properties Inc	20190403	18.1	18.14	17.97	18.01	312442	15.801	down	down	correct
DECK.US	Deckers Outdoor Corporation	20190403	144.07	144.07	142.18	143.4	552619	143.4	down	down	correct
DEI.US	Douglas Emmett Inc	20190403	41.06	41.24	40.75	41.11	591318	37.7953	up	down	incorrect
DELL.US	Dell Technologies Inc	20190403	61.26	61.65	60.65	61.59	2100249	31.2164	up	up	correct
DEO.US	Diageo plc	20190403	162.65	163.435	162.25	163.09	269005	153.4864	up	up	correct
DESP.US	Despegar.com Corp	20190403	14.98	15.26	14.86	14.87	325555	14.87	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190403	9.77	9.8	9.77	9.8	36910	7.9183	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190403	15.18	15.48	15.04	15.43	70598	15.43	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190403	24.15	24.22	24.05	24.14	41274	19.9575	down	down	correct
DFS.US	Discover Financial Services	20190403	74.19	74.73	73.69	73.98	1217838	69.4047	down	down	correct
DG.US	Dollar General Corporation	20190403	29.625	29.765	29.4525	29.5425	1136873	115.5457	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20190403	91.3	91.31	90.04	90.57	914087	85.587	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190403	3.14	3.14	3.111	3.12	140533	2.4576	down	down	correct
DHI.US	D.R. Horton Inc	20190403	42	42.555	41.65	41.89	4155396	40.6314	down	down	correct
DHT.US	DHT Holdings Inc	20190403	4.66	4.71	4.48	4.52	872352	3.4333	down	down	correct
DHX.US	DHI Group Inc	20190403	2.48	2.645	2.48	2.61	152098	2.61	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190403	18.06	18.09	17.99	17.99	86130	15.2048	down	down	correct
DIN.US	Dine Brands Global Inc	20190403	92.57	92.9	90.28	91.45	442337	84.7257	down	down	correct
DIS.US	The Walt Disney Company	20190403	112.7	113.11	112.21	112.52	10534890	111.1615	down	down	correct
DK.US	Delek US Holdings Inc	20190403	36.83	37.33	36.52	36.96	856280	34.2395	up	up	correct
DKL.US	Delek Logistics Partners LP	20190403	32.38	32.38	31.84	31.92	16290	23.6405	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20190403	38.73	38.73	38.13	38.27	1448999	34.1945	down	down	correct
DLB.US	Dolby Laboratories Inc	20190403	63.57	64.07	63.36	63.65	520100	61.6462	up	up	correct
DLNG.US	PB	20190403	18.99	19.2	18.964	19.0236	18177	14.176	up	up	correct
DLX.US	Deluxe Corporation	20190403	44.62	45.09	44.4	44.76	674196	40.7331	up	down	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190403	13.06	13.1117	12.98	13	94405	11.4802	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190403	20.84	20.85	20.66	20.7114	45469	15.9603	down	down	correct
DNOW.US	NOW Inc	20190403	14.75	14.96	14.34	14.41	1285016	14.41	down	down	correct
DNP.US	DNP Select Income Fund Inc	20190403	11.42	11.47	11.38	11.38	233352	9.4381	down	down	correct
DOC.US	Physicians Realty Trust	20190403	18.62	18.67	18.43	18.5	1335073	16.1935	down	up	incorrect
DOOR.US	Masonite International Corporation	20190403	51.13	51.42	50.58	50.66	152753	50.66	down	down	correct
DOV.US	Dover Corporation	20190403	96.34	96.75	95.825	96.01	869928	91.6745	down	down	correct
DOW.US	Dow Inc	20190403	57.08	57.2	55.51	56.88	15066169	48.9646	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190403	15.14	15.14	15	15.12	120357	11.411	down	down	correct
DPZ.US	Domino's Pizza Inc	20190403	247.96	253.8	244.74	253.11	1004962	247.1486	up	up	correct
DQ.US	Daqo New Energy Corp	20190403	35.35	35.6	33.26	34.28	1799015	6.856	down	down	correct
DRD.US	DRDGOLD Limited	20190403	1.98	1.99	1.91	1.96	27330	1.701	down	down	correct
DRE.US	Duke Realty Corporation	20190403	30.91	31.07	30.67	30.87	1988017	28.8387	down	down	correct
DRI.US	Darden Restaurants Inc	20190403	119.98	119.98	118	118.45	1297869	112.0661	down	up	incorrect
DRQ.US	Dril	20190403	45.98	46.75	45.62	45.87	336467	45.87	down	down	correct
DS.US	PD	20190403	24.11	24.11	24.11	24.11	0	21.202
DSL.US	DoubleLine Income Solutions Fund	20190403	20.14	20.2	20.03	20.11	204866	15.2436	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190403	7.75	7.76	7.72	7.76	63655	6.814	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190403	10.76	10.83	10.75	10.8	263571	8.7794	up	up	correct
DSX.US	PB	20190403	23.85	23.9	23.76	23.9	6374	19.028	up	down	incorrect
DTE.US	DTE Energy Company	20190403	123.71	124.08	122.41	123.47	665067	96.5186	down	down	correct
DTF.US	DTF Tax	20190403	13.3	13.33	13.25	13.31	16614	12.18	up	up	correct
DTLA.US	P	20190403	21.8725	21.8725	21.5001	21.8724	1296	21.8724	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190403	25.05	25.1	25.03	25.08	11450	21.8629	up	up	correct
DTY.US	DTE Energy Company	20190403	27.25	27.25	27.13	27.19	20574	23.2507	down	down	correct
DUK.US	PA	20190403	25.47	25.54	25.46	25.52	1133885	22.1765	up	up	correct
DUKB.US	Duke Energy Corp	20190403	25.49	25.54	25.46	25.49	50296	22.1015
DVA.US	DaVita Inc	20190403	54.9	55.5	54.84	55.27	1498243	55.27	up	up	correct
DVD.US	Dover Motorsports Inc	20190403	2.02	2.0353	2.0086	2.02	19441	1.778
DVN.US	Devon Energy Corporation	20190403	31.38	31.45	30.49	30.71	4312592	27.4043	down	down	correct
DXC.US	DXC Technology Company	20190403	64.67	65.8	64.58	65.29	1688969	62.9459	up	up	correct
DY.US	Dycom Industries Inc	20190403	47.68	48.33	47.38	47.92	466971	47.92	up	up	correct
E.US	Eni S.p.A	20190403	35.68	35.7915	35.55	35.62	105464	29.3943	down	up	incorrect
EAF.US	GrafTech International Ltd	20190403	13.74	14	13.5	13.62	727722	13.0955	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190403	24.77	24.93	24.77	24.93	34721	23.4989	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190403	11.81	11.89	11.78	11.82	44826	8.8612	up	down	incorrect
EAT.US	Brinker International Inc	20190403	44.77	44.77	43.12	43.29	869673	41.6364	down	down	correct
EB.US	Eventbrite Inc	20190403	20.71	21.2999	20.44	20.69	797048	20.69	down	up	incorrect
EBF.US	Ennis Inc	20190403	20.84	20.97	20.795	20.87	56895	18.3365	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190403	9.4	9.54	9.14	9.22	580796	8.0184	down	down	correct
EBS.US	Emergent BioSolutions Inc	20190403	51.39	52.62	50.57	51.37	543205	51.37	down	down	correct
EC.US	Ecopetrol S.A	20190403	22	22.14	21.76	21.83	1035616	17.6499	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20190403	17.11	17.25	17.061	17.19	112787	12.0945	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190403	26.2001	26.2001	26.2001	26.2001	492	21.2414
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190403	25.25	25.25	25.178	25.25	2992	20.9814
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190403	25.3927	25.3927	25.3927	25.3927	1078	22.5325
ECL.US	Ecolab Inc	20190403	178.75	182.55	178.2844	181.45	2009371	176.9033	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190403	12.31	12.61	12.24	12.37	149182	12.37	up	up	correct
ECVT.US	Ecovyst Inc	20190403	15.3	15.41	15.15	15.2	58843	10.8003	down	down	correct
ED.US	Consolidated Edison Inc	20190403	84.51	84.75	83.66	84.44	1217678	76.0503	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190403	6.74	6.74	6.67	6.68	163341	5.451	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190403	13.37	13.5281	13.34	13.44	175833	9.5884	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190403	13	13.15	12.98	13.15	55575	9.6626	up	down	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190403	19.77	20.1	19.02	19.06	44869	19.06	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20190403	89.42	90.09	88.32	88.43	11065890	8.843	down	down	correct
EEA.US	The European Equity Fund Inc	20190403	8.88	8.9179	8.85	8.8791	6510	8.1616	down	up	incorrect
EEX.US	Emerald Holding Inc	20190403	12.84	12.99	12.81	12.95	102244	12.5709	up	up	correct
EFL.US	Eaton Vance Floating	20190403	9.27	9.3	9.25	9.2632	24744	8.0431	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190403	13.26	13.3	13.17	13.2	61526	10.9372	down	down	correct
EFT.US	Eaton Vance Floating	20190403	13.52	13.531	13.44	13.45	134110	11.2378	down	down	correct
EFX.US	Equifax Inc	20190403	120.71	122.4	120.36	122.34	776358	119.2936	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190403	13.11	13.1518	13.11	13.11	26804	11.8923
EGHT.US	8x8 Inc	20190403	20.85	21.14	20.65	20.69	1073411	20.69	down	down	correct
EGO.US	Eldorado Gold Corporation	20190403	4.45	4.62	4.38	4.59	2961977	4.59	up	up	correct
EGP.US	EastGroup Properties Inc	20190403	112.48	112.89	111.83	112.24	108809	105.7847	down	down	correct
EGY.US	VAALCO Energy Inc	20190403	2.35	2.36	2.29	2.32	127779	2.32	down	up	incorrect
EHC.US	Encompass Health Corporation	20190403	58.81	59.58	58.48	58.67	1942427	56.3406	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20190403	9.54	9.63	9.54	9.61	68144	7.6876	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190403	9.68	9.72	9.66	9.72	35397	8.938	up	up	correct
EIG.US	Employers Holdings Inc	20190403	40.6	40.71	40.23	40.41	104916	37.6268	down	down	correct
EIX.US	Edison International	20190403	62.5	63.82	62.5	63.45	1832537	57.063	up	up	correct
EL.US	The Estée Lauder Companies Inc	20190403	163.45	164.83	163.01	164.28	897224	160.865	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20190403	32.6	33.46	32.575	32.83	7161373	32.83	up	down	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190403	24.9	25.09	24.9	24.9902	12375	22.197	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190403	11.75	11.99	11.0199	11.28	1868738	11.28	down	down	correct
ELP.US	Companhia Paranaense de Energia	20190403	9.37	9.41	9.14	9.19	824802	3.9724	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20190403	115.34	116.46	114.55	115.93	691456	54.9868	up	up	correct
ELVT.US	Elevate Credit Inc	20190403	4.38	4.45	4.3	4.32	50596	4.32	down	down	correct
ELY.US	Callaway Golf Company	20190403	16	16.0701	15.65	15.76	1252669	15.7153	down	up	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190403	13.88	13.94	13.86	13.89	134698	10.9495	up	up	correct
EME.US	EMCOR Group Inc	20190403	74.7	75.29	74.37	74.46	202251	73.5596	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20190403	15.16	15.29	15.149	15.18	28951	12.2267	up	up	correct
EMN.US	Eastman Chemical Company	20190403	79.83	81.945	79.36	80.91	1853256	73.9448	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190403	9.85	9.88	9.77	9.8	29831	37.8237	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190403	24.96	24.96	24.84	24.8903	11313	22.9102	down	down	correct
EMR.US	Emerson Electric Co	20190403	70.4	70.99	69.99	70.77	2916069	65.7004	up	down	incorrect
ENB.US	Enbridge Inc	20190403	36.56	36.88	36.46	36.85	2870298	30.6124	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190403	26.08	26.13	25.9979	26.08	38021	23.3352
ENBL.US	Enable Midstream Partners LP	20190403	14.3	14.38	14.015	14.04	316417	10.287	down	down	correct
ENIA.US	Enel Américas S.A	20190403	8.81	8.905	8.72	8.8	819311	7.667	down	down	correct
ENIC.US	Enel Chile S.A	20190403	5.17	5.24	5.17	5.19	324284	4.3231	up	up	correct
ENLC.US	EnLink Midstream LLC	20190403	12.89	13	12.44	12.61	1467837	9.1953	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190403	26.73	26.86	26.71	26.84	10477	24.474	up	up	correct
ENR.US	PA	20190403	101.66	101.66	100.18	100.41	36119	81.6117	down	down	correct
ENS.US	EnerSys	20190403	67.57	67.98	67.06	67.07	213962	65.3066	down	down	correct
ENV.US	Envestnet Inc	20190403	67.27	67.45	66	66.4	264499	66.4	down	down	correct
ENVA.US	Enova International Inc	20190403	22.98	23.165	22.85	22.94	382625	22.94	down	down	correct
ENZ.US	Enzo Biochem Inc	20190403	2.9	3.01	2.85	2.91	162645	2.91	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20190403	5.26	5.29	5.25	5.27	98743	4.0327	up	down	incorrect
EOG.US	EOG Resources Inc	20190403	96.65	96.65	93.78	93.93	4351543	86.3573	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190403	14.59	14.623	14.5	14.54	98750	12.0002	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190403	16.75	16.8	16.68	16.74	110379	14.019	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190403	21.12	21.26	21.12	21.16	20099	19.0122	up	up	correct
EP.US	PC	20190403	52.25	52.25	52.25	52.25	488	52.25
EPAC.US	Enerpac Tool Group Corp	20190403	25.31	25.47	25.06	25.25	122228	25.1092	down	up	incorrect
EPAM.US	EPAM Systems Inc	20190403	172	176.06	171.68	175.02	287874	175.02	up	up	correct
EPC.US	Edgewell Personal Care Company	20190403	43.83	43.99	43.19	43.63	335088	42.7712	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190403	29.84	29.84	29.55	29.6	3706208	23.757	down	down	correct
EPR.US	PG	20190403	24.2906	24.37	24.2	24.23	41114	20.5847	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20190403	19.6	19.6	19.0232	19.15	709650	17.093	down	down	correct
EQC.US	PD	20190403	26.7897	26.9212	26.7897	26.9212	1544	23.0843	up	up	correct
EQNR.US	Equinor ASA	20190403	22.64	22.695	22.39	22.43	1836560	20.0132	down	down	correct
EQR.US	Equity Residential	20190403	75.45	75.75	74.89	75.39	1282914	69.1443	down	down	correct
EQS.US	Equus Total Return Inc	20190403	1.82	1.82	1.82	1.82	100	1.82
EQT.US	EQT Corporation	20190403	20.62	20.79	19.93	20.1	3224014	19.8534	down	down	correct
ERF.US	Enerplus Corporation	20190403	8.44	8.5	8.18	8.23	826948	7.7049	down	down	correct
ERJ.US	Embraer S.A	20190403	19.55	19.64	19.03	19.11	558837	19.11	down	down	correct
ES.US	Eversource Energy	20190403	70.06	70.79	69.99	70.51	1577463	65.4065	up	up	correct
ESE.US	ESCO Technologies Inc	20190403	68.82	69.5	68.45	68.63	32904	67.9983	down	down	correct
ESGC.US	Eros STX Global Corporation	20190403	8.95	9.125	8.885	8.9	352684	8.9	down	up	incorrect
ESI.US	Element Solutions Inc	20190403	10.34	10.48	10.26	10.28	2808900	10.1259	down	down	correct
ESNT.US	Essent Group Ltd	20190403	45.5	45.8	45.24	45.27	300960	43.583	down	up	incorrect
ESRT.US	Empire State Realty Trust Inc	20190403	15.9	15.945	15.77	15.88	858066	14.9869	down	down	correct
ESS.US	Essex Property Trust Inc	20190403	291.36	291.68	287.91	290.08	322101	268.4714	down	down	correct
ESTC.US	Elastic N.V	20190403	83.84	86.5	82.27	82.75	1526357	82.75	down	down	correct
ESTE.US	Earthstone Energy Inc	20190403	7.1	7.11	6.71	6.76	47766	6.76	down	down	correct
ETB.US	Eaton Vance Tax	20190403	15.8	15.8	15.67	15.68	51608	12.6847	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20190403	19.06	19.2	18.99	19.17	125300	15.9908	up	up	correct
ETG.US	Eaton Vance Tax	20190403	15.87	15.93	15.8	15.81	129402	12.8705	down	down	correct
ETI.US	P	20190403	12	12	12	12	593085	6.5715
ETJ.US	Eaton Vance Risk	20190403	9.25	9.3	9.18	9.2	272492	7.4903	down	up	incorrect
ETN.US	Eaton Corporation plc	20190403	83.15	83.67	82.47	82.87	2080344	76.7039	down	down	correct
ETO.US	Eaton Vance Tax	20190403	24.2	24.35	24.16	24.17	50218	19.4787	down	down	correct
ETP.US	P	20190403	18.8	18.82	18.8	18.82	1800	17.3256	up	up	correct
ETR.US	Entergy Corporation	20190403	94.09	94.52	93.5	94.05	1283356	85.2776	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20190403	21.67	21.67	21.45	21.54	1830192	16.4725	down	up	incorrect
ETV.US	Eaton Vance Tax	20190403	15.18	15.18	14.97	14.97	181174	11.7163	down	down	correct
ETW.US	Eaton Vance Tax	20190403	9.86	9.88	9.83	9.84	289460	7.9317	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190403	20.2	20.29	20.2	20.29	6840	18.2036	up	up	correct
ETY.US	Eaton Vance Tax	20190403	11.46	11.47	11.41	11.44	240993	9.2148	down	down	correct
EURN.US	Euronav NV	20190403	8.46	8.49	8.3	8.34	290087	6.8477	down	down	correct
EVA.US	Enviva Partners LP	20190403	32.76	32.96	32.55	32.55	23057	26.7988	down	down	correct
EVC.US	Entravision Communications Corporation	20190403	3.35	3.39	3.26	3.27	233819	2.8535	down	up	incorrect
EVF.US	Eaton Vance Senior Income Trust	20190403	6.17	6.19	6.17	6.18	56215	5.1704	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190403	12.9055	12.9654	12.8955	12.9654	14844	10.4671	up	down	incorrect
EVH.US	Evolent Health Inc	20190403	12.5	12.6	12.21	12.32	603581	12.32	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20190403	12.14	12.16	12.1	12.11	79199	10.751	down	down	correct
EVR.US	Evercore Inc	20190403	94.16	94.29	92.65	93.06	351051	86.3467	down	up	incorrect
EVRG.US	Evergy Inc	20190403	57.56	58	57.15	57.32	1461827	52.2051	down	down	correct
EVRI.US	Everi Holdings Inc	20190403	10.49	10.5	10.1062	10.38	1656806	10.38	down	down	correct
EVT.US	Eaton Vance Tax	20190403	22.66	22.66	22.54	22.61	114160	18.4707	down	down	correct
EVTC.US	EVERTEC Inc	20190403	28.72	29.48	28.5	29.27	550818	28.8013	up	up	correct
EW.US	Edwards Lifesciences Corporation	20190403	190.83	191.75	189.87	190.71	4122261	63.57	down	down	correct
EXD.US	Eaton Vance Tax	20190403	9.37	9.4131	9.37	9.39	45711	7.7363	up	up	correct
EXG.US	Eaton Vance Tax	20190403	8.19	8.25	8.1639	8.19	863335	6.6866
EXK.US	Endeavour Silver Corp	20190403	2.43	2.45	2.39	2.41	528879	2.41	down	down	correct
EXP.US	Eagle Materials Inc	20190403	84.58	84.58	83.03	83.31	762448	82.3782	down	down	correct
EXPR.US	Express Inc	20190403	4.31	4.385	4.23	4.24	1429883	4.24	down	down	correct
EXR.US	Extra Space Storage Inc	20190403	102.15	102.61	101	102.19	880714	93.6923	up	up	correct
EXTN.US	Exterran Corporation	20190403	17.4	17.52	17.06	17.12	92000	17.12	down	down	correct
FAF.US	First American Financial Corporation	20190403	53.41	53.705	52.45	53.3	1075323	48.9743	down	down	correct
FBC.US	Flagstar Bancorp Inc	20190403	33.8	34	33.48	33.6	346494	33.0656	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20190403	47.73	48.35	47.64	48.21	1634308	46.5159	up	up	correct
FBK.US	FB Financial Corporation	20190403	33.4	33.49	32.95	32.98	37789	32.0101	down	up	incorrect
FBP.US	First BanCorp	20190403	11.89	11.94	11.59	11.64	1740237	10.9144	down	down	correct
FC.US	Franklin Covey Co	20190403	25.91	26.29	25.51	26.29	17180	26.29	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20190403	13.14	13.22	12.985	13.08	468690	11.7973	down	down	correct
FCN.US	FTI Consulting Inc	20190403	78.32	79.365	77.98	78.56	583363	78.56	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20190403	29.75	29.75	29.26	29.34	188947	26.0861	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190403	25.56	25.65	25.56	25.65	900	21.7096	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190403	11.97	12	11.95	12	77359	9.3985	up	up	correct
FCX.US	Freeport	20190403	13.33	13.48	13.095	13.16	20937850	12.8483	down	up	incorrect
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190403	14.47	14.54	14.41	14.54	116940	11.9175	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20190403	26.78	26.78	26.2	26.34	149743	25.4879	down	up	incorrect
FDS.US	FactSet Research Systems Inc	20190403	250.81	252.56	249.56	252.4	182287	245.7782	up	up	correct
FDX.US	FedEx Corporation	20190403	185.59	188	184.28	185.19	1263938	178.3002	down	down	correct
FE.US	FirstEnergy Corp	20190403	41.24	41.4	40.94	41.09	4049229	36.7142	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190403	1.8177	1.8855	1.8	1.87	44985	1.7855	up	down	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20190403	11.54	11.55	11.465	11.48	144586	8.8112	down	down	correct
FENG.US	Phoenix New Media Limited	20190403	4.15	4.28	4.1	4.25	238748	0.2868	up	up	correct
FERG.US	Ferguson plc	20190403	67.76	67.76	67.76	67.76	100	62.5891
FET.US	Forum Energy Technologies Inc	20190403	5.36	5.47	5.03	5.1	3329814	102	down	down	correct
FF.US	FutureFuel Corp	20190403	13.34	13.53	13.25	13.36	102602	8.0749	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190403	15.17	15.1824	15.05	15.11	51702	12.41	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190403	19.04	19.07	19	19.01	100576	15.7494	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190403	6.15	6.15	6.08	6.1	39212	4.7478	down	up	incorrect
FHI.US	Federated Hermes Inc	20190403	29.94	30.25	29.76	30.07	587386	26.1075	up	up	correct
FICO.US	Fair Isaac Corporation	20190403	277	279.42	274.81	276.63	199253	276.63	down	up	incorrect
FIF.US	First Trust Energy Infrastructure Fund	20190403	15.94	16.06	15.75	15.78	89520	13.3146	down	down	correct
FINV.US	FinVolution Group	20190403	4.12	4.34	4.02	4.14	1442700	3.5789	up	up	correct
FIS.US	Fidelity National Information Services Inc	20190403	114.55	115.559	113.89	114.93	3899107	111.5213	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190403	8.79	8.81	8.76	8.76	90005	8.1563	down	down	correct
FIX.US	Comfort Systems USA Inc	20190403	53	53.62	52.9	53.41	184776	52.2211	up	down	incorrect
FL.US	Foot Locker Inc	20190403	61.21	62.31	60.82	61.8	2897738	57.514	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190403	19.36	19.39	19.27	19.3	40117	15.9997	down	down	correct
FLO.US	Flowers Foods Inc	20190403	20.98	21.13	20.91	21.07	899236	19.1772	up	up	correct
FLOW.US	SPX FLOW Inc	20190403	33.22	33.58	32.71	33.17	324728	33.0366	down	down	correct
FLR.US	Fluor Corporation	20190403	38.78	39.31	38.7171	38.94	1501727	37.591	up	up	correct
FLS.US	Flowserve Corporation	20190403	46.86	47.29	46.7501	46.92	1062471	44.3783	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20190403	250.94	250.94	249.02	249.97	531085	249.97	down	up	incorrect
FMC.US	FMC Corporation	20190403	79.79	80.602	79.04	79.15	1312418	75.5718	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20190403	13.43	13.47	13.36	13.44	25645	11.9143	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190403	41.63	41.98	41.38	41.47	423402	39.2951	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190403	92.84	93.915	92.45	92.83	281034	87.7783	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20190403	13.4334	13.4334	13.4281	13.4281	2135	11.7531	down	down	correct
FN.US	Fabrinet	20190403	55.47	56.21	54.4	54.65	349259	54.65	down	down	correct
FNB.US	PE	20190403	28.51	28.5491	28.45	28.5219	3314	23.9331	up	down	incorrect
FND.US	Floor & Decor Holdings Inc	20190403	41.58	42.17	41.23	42.02	812500	42.02	up	up	correct
FNF.US	Fidelity National Financial Inc	20190403	37.93	37.97	37.36	37.52	1317992	34.1217	down	up	incorrect
FNV.US	Franco	20190403	74.56	75.12	74.04	74.26	447517	72.6481	down	down	correct
FOE.US	Ferro Corporation	20190403	17.94	18.06	17.12	17.17	1400152	17.17	down	down	correct
FOF.US	Cohen & Steers Closed	20190403	12.42	12.45	12.38	12.43	64860	10.1134	up	up	correct
FOR.US	Forestar Group Inc	20190403	17.33	18.21	17.33	18.11	64682	18.11	up	up	correct
FPAC.US	U	20190403	9.99	9.99	9.96	9.96	55012	8.6206	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190403	22.19	22.23	22.12	22.18	112576	18.4807	down	up	incorrect
FPH.US	Five Point Holdings LLC	20190403	7.56	7.72	7.55	7.61	54126	7.61	up	up	correct
FPI.US	Farmland Partners Inc	20190403	6.49	6.5	6.3063	6.44	263131	6.0454	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190403	9.16	9.21	9.12	9.13	117639	7.1647	down	down	correct
FR.US	First Industrial Realty Trust Inc	20190403	35.82	35.98	35.54	35.75	624906	33.6496	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190403	12.66	12.7	12.65	12.67	139412	10.4648	up	up	correct
FRO.US	Frontline Ltd	20190403	6.84	6.9	6.74	6.78	199022	5.5543	down	down	correct
FRT.US	PC	20190403	24	24.14	23.86	24.1	21207	21.3046	up	down	incorrect
FSK.US	FS KKR Capital Corp	20190403	6.2	6.22	6.115	6.13	477575	17.3569	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20190403	3.21	3.24	3.1538	3.21	4697587	3.21
FSR.US	Fisker Inc	20190403	9.83	9.83	9.83	9.83	2000	9.83
FSS.US	Federal Signal Corporation	20190403	26.11	26.35	26.09	26.16	176496	25.4407	up	up	correct
FT.US	Franklin Universal Trust	20190403	7.01	7.02	6.98	7	165832	6.0402	down	down	correct
FTCH.US	Farfetch Limited	20190403	26.63	27.56	26.4862	26.75	2587540	26.75	up	down	incorrect
FTI.US	TechnipFMC plc	20190403	23.5229	23.6387	22.9247	23.0308	3661607	16.4643	down	down	correct
FTK.US	Flotek Industries Inc	20190403	3.36	3.38	3.26	3.29	217703	3.29	down	down	correct
FTS.US	Fortis Inc	20190403	37	37.28	36.73	37.14	218368	33.6311	up	up	correct
FTV.US	Fortive Corporation	20190403	86.28	86.95	86.07	86.52	896819	71.6265	up	up	correct
FUBO.US	fuboTV Inc	20190403	7.25	9.25	7.25	7.5	1362	7.5	up	up	correct
FUL.US	H.B. Fuller Company	20190403	50.02	50.29	49.05	49.32	297533	47.5769	down	up	incorrect
FUN.US	Cedar Fair L.P	20190403	52	52.63	51.85	52.5	297808	48.7774	up	up	correct
G.US	Genpact Limited	20190403	35.58	35.83	35.53	35.69	1017500	34.9356	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20190403	6.19	6.23	6.18	6.2	439930	4.7754	up	up	correct
GAM.US	PB	20190403	26.49	26.59	26.49	26.59	1673	22.5237	up	up	correct
GATX.US	GATX Corporation	20190403	77.6	78.07	76.95	77.24	102572	72.3039	down	down	correct
GB.US	Global Blue Group Holding AG	20190403	9.99	9.99	9.96	9.96	55012	9.96	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190403	23	23.13	22.851	22.99	25603	19.3334	down	down	correct
GBL.US	GAMCO Investors Inc	20190403	20.7	20.95	20.68	20.69	12841	17.9634	down	up	incorrect
GBX.US	The Greenbrier Companies Inc	20190403	33.28	33.7	32.76	33.01	284534	29.775	down	down	correct
GCI.US	Gannett Co Inc	20190403	10.66	10.92	10.645	10.75	612709	9.1456	up	up	correct
GCO.US	Genesco Inc	20190403	44.85	45.25	44.04	44.08	250106	44.08	down	down	correct
GCP.US	GCP Applied Technologies Inc	20190403	29.43	29.66	29.23	29.45	256448	29.45	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190403	5.21	5.23	5.1804	5.21	142872	4.1682
GD.US	General Dynamics Corporation	20190403	170.6	170.6	166.75	167.75	1484859	156.0542	down	down	correct
GDDY.US	GoDaddy Inc	20190403	75.88	76.86	75.7455	76.16	1495485	76.16	up	up	correct
GDL.US	The GDL Fund	20190403	9.52	9.56	9.52	9.555	25879	8.4535	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190403	16.63	16.65	16.6	16.63	12840	13.7044
GDOT.US	Green Dot Corporation	20190403	62.15	62.505	61.37	61.85	479370	61.85	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20190403	21.53	21.571	21.41	21.42	177953	18.1048	down	down	correct
GE.US	General Electric Company	20190403	10.26	10.275	10	10.1	7017435	79.9032	down	up	incorrect
GEF.US	Greif Inc	20190403	41.53	41.55	40.65	40.87	144915	36.4708	down	down	correct
GEL.US	Genesis Energy L.P	20190403	23.39	23.52	23.15	23.25	288228	18.0292	down	up	incorrect
GEO.US	The GEO Group Inc	20190403	19.67	19.8295	19.36	19.48	671217	15.3097	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190403	5.7	5.76	5.62	5.76	542496	42.7124	up	up	correct
GES.US	Guess' Inc	20190403	18.77	18.77	18.11	18.15	1992328	17.1455	down	down	correct
GF.US	The New Germany Fund Inc	20190403	14.2	14.47	14.2	14.4	22721	11.6353	up	up	correct
GFF.US	Griffon Corporation	20190403	18.99	19.11	18.86	18.99	128184	18.286
GFI.US	Gold Fields Limited	20190403	3.75	3.84	3.75	3.82	3328041	3.5858	up	up	correct
GGB.US	Gerdau S.A	20190403	4.24	4.3	4.12	4.14	14663159	3.5847	down	down	correct
GGG.US	Graco Inc	20190403	51.09	51.53	51.09	51.44	395062	49.7742	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20190403	20.26	20.38	20.26	20.34	20984	15.3684	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190403	8.42	8.49	8.42	8.44	43808	6.3219	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190403	11.82	11.9069	11.77	11.82	8880	10.2254
GHC.US	Graham Holdings Company	20190403	684.44	690.275	682.02	683	13294	662.6162	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20190403	14.62	14.9	14.38	14.65	52582	14.329	up	up	correct
GHL.US	Greenhill & Co. Inc	20190403	21.99	22.23	21.31	21.65	365127	20.8191	down	up	incorrect
GHM.US	Graham Corporation	20190403	20.28	20.48	20.1304	20.31	4520	18.7943	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20190403	13.95	14.01	13.95	13.96	152589	11.0479	up	up	correct
GIB.US	CGI Inc	20190403	69.55	70.56	69.42	70.1	319308	70.1	up	down	incorrect
GIC.US	Global Industrial Company	20190403	23.21	23.6	23.09	23.31	70024	20.3244	up	up	correct
GIL.US	Gildan Activewear Inc	20190403	36.9	36.91	36.52	36.52	825547	35.2805	down	down	correct
GIM.US	Templeton Global Income Fund	20190403	6.35	6.37	6.33	6.33	394989	5.4197	down	down	correct
GIS.US	General Mills Inc	20190403	50.82	50.88	50.265	50.29	5171055	45.7008	down	down	correct
GIX.US	WS	20190403	397	398	397	397.8	11602	394.3816	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190403	9.5232	9.6112	9.5	9.5	2791	7.8662	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190403	20.38	20.4	20.38	20.4	2056	19.3005	up	up	correct
GKOS.US	Glaukos Corporation	20190403	78.89	80.32	77.7	78.71	298794	78.71	down	up	incorrect
GLOB.US	Globant S.A	20190403	73.34	75.23	73.0501	74.51	239067	74.51	up	up	correct
GLOG.US	PA	20190403	26.61	26.6336	26.55	26.61	2701	21.366
GLOP.US	PC	20190403	24.26	24.35	24.15	24.24	26372	18.4138	down	up	incorrect
GLT.US	Glatfelter Corporation	20190403	14.81	14.85	14.39	14.47	123523	13.2395	down	down	correct
GLW.US	Corning Incorporated	20190403	34.38	34.65	34.265	34.38	4114523	31.8616
GM.US	General Motors Company	20190403	38.25	38.64	38.23	38.39	9029200	36.7579	up	up	correct
GME.US	GameStop Corp	20190403	8.86	10.03	8.82	9.63	26597949	9.63	up	up	correct
GMED.US	Globus Medical Inc	20190403	48	48.33	47.48	47.71	244572	47.71	down	down	correct
GMRE.US	PA	20190403	25.929	25.9341	25.8	25.83	7074	21.1935	down	down	correct
GMS.US	GMS Inc	20190403	15.25	15.64	15.24	15.41	280193	15.41	up	up	correct
GNE.US	PA	20190403	8.19	8.2487	8.1443	8.2094	2310	6.7131	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190403	7.78	7.92	7.74	7.89	143146	7.1184	up	down	incorrect
GNRC.US	Generac Holdings Inc	20190403	52.51	53.11	52.235	52.39	238356	52.39	down	down	correct
GNT.US	PA	20190403	23.73	23.9459	23.686	23.9459	6678	21.3438	up	up	correct
GNW.US	Genworth Financial Inc	20190403	3.94	3.9499	3.89	3.92	1373408	3.92	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190403	19.69	19.8	19.69	19.8	150544	14.8262	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190403	13.15	13.32	12.81	13	1162551	12.9949	down	down	correct
GOLD.US	Barrick Gold Corporation	20190403	13.56	13.56	13.25	13.3	11674890	12.5402	down	down	correct
GOLF.US	Acushnet Holdings Corp	20190403	22.81	22.94	22.45	22.6	133941	21.5303	down	up	incorrect
GOOS.US	Canada Goose Holdings Inc	20190403	48.4	49.22	47.77	48.61	1044627	48.61	up	up	correct
GPC.US	Genuine Parts Company	20190403	112.7	113.05	112.25	112.6	1108543	103.5234	down	down	correct
GPI.US	Group 1 Automotive Inc	20190403	66.15	68.8655	66.15	67.73	242697	66.1374	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190403	25.09	25.15	25.005	25.005	27012	22.1944	down	down	correct
GPK.US	Graphic Packaging Holding Company	20190403	12.81	12.865	12.7	12.83	2538060	12.1735	up	down	incorrect
GPM.US	Guggenheim Enhanced Equity Income Fund	20190403	7.91	7.94	7.88	7.94	136572	6.5411	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190403	18.7	18.865	18.68	18.82	656102	15.4722	up	up	correct
GPN.US	Global Payments Inc	20190403	139.05	139.4	137.575	137.8	1066894	136.2993	down	up	incorrect
GPRK.US	GeoPark Limited	20190403	17.2012	17.5398	17.0418	17.4502	165568	17.0519	up	down	incorrect
GPS.US	The Gap Inc	20190403	26.08	26.41	26.02	26.12	3638543	24.4223	up	up	correct
GPX.US	GP Strategies Corporation	20190403	12.34	12.59	12.32	12.46	34541	12.46	up	down	incorrect
GRC.US	The Gorman	20190403	34.38	34.71	34.24	34.47	31719	32.8606	up	up	correct
GRP.US	UN	20190403	47.8	48.61	47.8	48.44	16532	42.0989	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190403	10.58	10.6	10.48	10.5	31209	9.11	down	down	correct
GS.US	The Goldman Sachs Group Inc	20190403	199.25	201.09	198.54	200.86	3227885	189.6216	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20190403	20.99	21.0528	20.83	20.86	65855	16.1536	down	down	correct
GSK.US	GlaxoSmithKline plc	20190403	41.75	41.985	41.63	41.76	2817701	36.2602	up	up	correct
GSL.US	PB	20190403	20.62	21.2869	20.29	20.32	5631	15.6337	down	down	correct
GTES.US	Gates Industrial Corporation plc	20190403	15.69	15.76	15.23	15.29	209832	15.29	down	down	correct
GTLS.US	Chart Industries Inc	20190403	88.74	89.98	88.36	89.09	337443	89.09	up	up	correct
GTN.US	Gray Television Inc	20190403	21.95	22.31	21.87	22.2	728344	21.8695	up	up	correct
GTNA.US	Gray Television Inc	20190403	21.92	22	21.53	21.53	420	21.4374	down	up	incorrect
GTS.US	Triple	20190403	23.58	23.58	23.015	23.37	101579	23.37	down	down	correct
GTY.US	Getty Realty Corp	20190403	32.32	32.34	32.03	32.17	94519	27.911	down	down	correct
GUT.US	The Gabelli Utility Trust	20190403	7.05	7.1	6.96	7.08	244056	5.7664	up	up	correct
GVA.US	Granite Construction Incorporated	20190403	44.12	44.5	43.555	43.77	356756	41.6196	down	down	correct
GWB.US	Great Western Bancorp Inc	20190403	32.82	33.21	32.68	32.93	223160	31.1749	up	up	correct
GWRE.US	Guidewire Software Inc	20190403	99.46	100.8	99.25	99.99	1074316	99.99	up	up	correct
GWW.US	W.W. Grainger Inc	20190403	312.76	314.7	310.42	311.58	389361	296.9811	down	down	correct
GYC.US	Cabco Series 2004	20190403	21.8	22.12	21.68	21.98	265394	20.4884	up	up	correct
H.US	Hyatt Hotels Corporation	20190403	75.08	75.67	74.65	75.15	447200	74.4061	up	up	correct
HAE.US	Haemonetics Corporation	20190403	89.02	91.355	89.02	90.54	636713	90.54	up	up	correct
HAL.US	Halliburton Company	20190403	30.13	30.4601	29.75	29.93	8063125	28.3445	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190403	25.42	25.51	25.2	25.32	246891	22.8707	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20190403	21.17	21.81	20.92	21.45	55737	20.1453	up	down	incorrect
HBI.US	Hanesbrands Inc	20190403	18.08	18.12	17.82	17.83	4099494	15.9655	down	up	incorrect
HBM.US	Hudbay Minerals Inc	20190403	7.5	7.6	7.345	7.36	960672	7.2894	down	down	correct
HCA.US	HCA Healthcare Inc	20190403	131.49	132.15	130.9206	131.21	994011	128.1376	down	up	incorrect
HCC.US	Warrior Met Coal Inc	20190403	31.21	31.5	30.52	30.77	737103	25.8675	down	up	incorrect
HCFT.US	Hunt Companies Finance Trust Inc	20190403	910	930	900	905	13108	904.1224	down	down	correct
HCHC.US	HC2 Holdings Inc	20190403	2.45	2.4897	2.37	2.38	398476	2.38	down	down	correct
HCI.US	HCI Group Inc	20190403	42.33	42.69	41.7	41.86	36486	38.6327	down	up	incorrect
HCXY.US	Hercules Capital Inc	20190403	25.02	26.2249	25.02	25.5	13638	21.5906	up	down	incorrect
HD.US	The Home Depot Inc	20190403	194.98	198.785	194.11	198.61	4581479	186.4001	up	down	incorrect
HDB.US	HDFC Bank Limited	20190403	115.79	116.06	115.14	115.32	483751	56.8427	down	up	incorrect
HE.US	Hawaiian Electric Industries Inc	20190403	40.51	40.65	40.26	40.52	210748	37.0602	up	down	incorrect
HEI.US	HEICO Corporation	20190403	98.08	98.4	97.3527	97.82	223413	97.5038	down	down	correct
HEP.US	Holly Energy Partners L.P	20190403	27.33	27.3799	27.09	27.1	106345	20.8777	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190403	14.9	14.9	14.75	14.75	33808	11.7246	down	up	incorrect
HES.US	Hess Corporation	20190403	60.55	60.81	59.3	59.56	1893750	56.7532	down	down	correct
HESM.US	Hess Midstream LP	20190403	20.96	21.058	20.8	20.9	43546	16.6073	down	up	incorrect
HFC.US	HollyFrontier Corporation	20190403	49.28	50.18	48.93	49.12	2323616	45.3794	down	down	correct
HGLB.US	Highland Global Allocation Fund	20190403	12.99	13.19	12.98	13.02	47507	9.1835	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20190403	32.25	32.33	31.49	31.68	775200	31.68	down	up	incorrect
HHC.US	The Howard Hughes Corporation	20190403	110.11	110.79	109.83	110.62	134977	110.62	up	up	correct
HI.US	Hillenbrand Inc	20190403	42.11	42.37	41.91	42.09	141702	39.2407	down	up	incorrect
HIG.US	The Hartford Financial Services Group Inc	20190403	49.87	49.92	49.22	49.72	3282651	46.4447	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20190403	211.9	212.12	207.11	208.62	274574	196.6985	down	down	correct
HIL.US	Hill International Inc	20190403	2.73	2.82	2.72	2.76	348117	2.76	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190403	4.86	4.9	4.86	4.9	554885	3.982	up	up	correct
HIW.US	Highwoods Properties Inc	20190403	46.54	46.95	46.375	46.8	430383	41.226	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190403	6.61	6.61	6.58	6.6	82746	5.1869	down	down	correct
HL.US	PB	20190403	53.3174	53.3174	53.3174	53.3174	201	45.3532
HLF.US	Herbalife Nutrition Ltd	20190403	52.64	53.35	52.59	52.86	1679833	52.86	up	up	correct
HLI.US	Houlihan Lokey Inc	20190403	48	48.56	46.425	46.69	240135	43.8855	down	down	correct
HLIO.US	Helios Technologies Inc.	20190403	48.63	49.365	48.61	49.03	55021	48.0221	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20190403	85.62	87.03	85.3271	86.79	2853849	86.2491	up	down	incorrect
HLX.US	Helix Energy Solutions Group Inc	20190403	8.08	8.2	7.85	7.91	707945	7.91	down	down	correct
HMC.US	Honda Motor Co. Ltd	20190403	28.27	28.34	28.125	28.14	331298	26.0685	down	down	correct
HMLP.US	PA	20190403	25.8	26.14	25.8	26.12	28178	20.473	up	down	incorrect
HMN.US	Horace Mann Educators Corporation	20190403	35.76	35.8	35.04	35.23	135790	32.4479	down	up	incorrect
HMY.US	Harmony Gold Mining Company Limited	20190403	1.85	1.94	1.83	1.91	6250588	1.867	up	up	correct
HNGR.US	Hanger Inc	20190403	19.5	19.66	19.36	19.53	209254	19.53	up	down	incorrect
HNI.US	HNI Corporation	20190403	36.78	37.31	36.64	37	246605	33.5729	up	up	correct
HNP.US	Huaneng Power International Inc	20190403	23.65	24.47	23.65	23.92	69242	20.5757	up	up	correct
HOG.US	Harley	20190403	38	38.12	37.32	37.96	2079584	35.6847	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190403	18.25	18.4	17.98	18.05	622362	16.8165	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20190403	12.64	12.76	12.3	12.67	116768	12.67	up	up	correct
HP.US	Helmerich & Payne Inc	20190403	57.36	57.75	55.67	56.11	1117309	47.2398	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20190403	16.02	16.08	15.74	15.85	12210816	14.3584	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20190403	22.12	22.37	22.1101	22.14	39218	18.0913	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20190403	22.83	22.97	22.75	22.94	56816	18.8603	up	up	correct
HPQ.US	HP Inc	20190403	19.78	20.03	19.66	19.75	14054200	18.0865	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20190403	18.93	18.98	18.89	18.96	45367	15.4569	up	up	correct
HQH.US	Tekla Healthcare Investors	20190403	20.64	20.6816	20.45	20.55	162123	16.2311	down	down	correct
HQL.US	Tekla Life Sciences Investors	20190403	17.21	17.32	17.15	17.23	88473	13.6394	up	down	incorrect
HR.US	Healthcare Realty Trust Incorporated	20190403	32.27	32.38	31.94	32.28	498501	29.0145	up	up	correct
HRB.US	H&R Block Inc	20190403	24.55	24.685	24.375	24.4	2656689	21.2039	down	down	correct
HRC.US	Hill	20190403	106.07	106.07	104.84	105.27	243448	103.0252	down	down	correct
HRI.US	Herc Holdings Inc	20190403	40.06	40.79	39.9	40.26	144799	40.1518	up	up	correct
HRL.US	Hormel Foods Corporation	20190403	43.03	43.07	41.91	41.93	4454985	39.6262	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20190403	14.79	14.79	14.47	14.56	182717	13.625	down	down	correct
HSBC.US	HSBC Holdings plc	20190403	42.61	42.72	42.496	42.55	2406089	38.2544	down	down	correct
HSC.US	Harsco Corporation	20190403	20.9	21.38	20.75	21.12	454445	21.12	up	up	correct
HSY.US	The Hershey Company	20190403	114.75	115.3827	113.94	114.86	1122774	108.4737	up	up	correct
HT.US	PE	20190403	23.5	23.53	23.45	23.49	8219	18.5176	down	down	correct
HTA.US	Healthcare Trust of America Inc	20190403	28.6	28.89	28.35	28.74	1781983	25.8724	up	up	correct
HTD.US	John Hancock Tax	20190403	25	25.08	24.97	25.06	61704	20.6331	up	up	correct
HTGC.US	Hercules Capital Inc	20190403	12.8	12.84	12.72	12.72	462254	9.654	down	down	correct
HTH.US	Hilltop Holdings Inc	20190403	18.7	18.8	18.55	18.6	345551	17.8107	down	down	correct
HTY.US	John Hancock Investments	20190403	6.94	7	6.92	6.92	15055	5.2818	down	up	incorrect
HUBB.US	Hubbell Incorporated	20190403	121.27	122.78	121.03	121.67	342069	113.8108	up	up	correct
HUBS.US	HubSpot Inc	20190403	171.35	173.8	170.7049	171.8	492040	171.8	up	down	incorrect
HUM.US	Humana Inc	20190403	263.97	264.98	258.04	263.76	1779422	259.1741	down	down	correct
HUN.US	Huntsman Corporation	20190403	23.23	24.24	23.23	24.09	4090661	22.2201	up	down	incorrect
HUYA.US	HUYA Inc	20190403	28.23	28.3799	26.37	27.04	4192452	27.04	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20190403	23	23.57	22.91	23.53	161116	18.8227	up	up	correct
HWM.US	Howmet Aerospace Inc	20190403	19.88	19.92	19.46	19.58	4383298	19.507	down	down	correct
HXL.US	Hexcel Corporation	20190403	70.47	70.53	69.25	69.51	251327	68.9031	down	down	correct
HY.US	Hyster	20190403	65.26	65.46	64.435	64.95	38472	60.6741	down	up	incorrect
HYB.US	The New America High Income Fund Inc	20190403	8.62	8.62	8.5401	8.55	51344	7.0072	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190403	14.8	14.8696	14.68	14.86	72586	12.0809	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190403	10.34	10.38	10.34	10.38	580951	8.2772	up	up	correct
HZN.US	Horizon Global Corporation	20190403	1.97	2.09	1.94	2.06	174317	2.06	up	down	incorrect
HZO.US	MarineMax Inc	20190403	19.11	19.42	18.96	19.33	134289	19.33	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190403	9.13	9.1996	9.13	9.16	53660	7.4344	up	up	correct
IAG.US	IAMGOLD Corporation	20190403	3.42	3.43	3.32	3.33	4344642	3.33	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190403	45.94	46.31	45.57	45.62	11784	43.1597	down	down	correct
IBM.US	International Business Machines Corporation	20190403	143.5209	144.0904	142.8815	143.501	2681645	119.8091	down	down	correct
IBN.US	ICICI Bank Limited	20190403	11.47	11.47	11.29	11.38	11277439	11.3193	down	down	correct
IBP.US	Installed Building Products Inc	20190403	48.6	49.54	48.28	49.21	166552	48.728	up	down	incorrect
ICD.US	Independence Contract Drilling Inc	20190403	2.83	2.87	2.6	2.79	70881	55.8	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190403	77.83	77.89	77.14	77.42	2323649	74.9141	down	up	incorrect
ICL.US	ICL Group Ltd	20190403	5.24	5.27	5.21	5.22	162184	4.4378	down	up	incorrect
IDA.US	IDACORP Inc	20190403	98.82	99.155	97.81	98.5	209753	91.2587	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190403	12.38	12.43	12.33	12.41	75843	10.367	up	down	incorrect
IDT.US	IDT Corporation	20190403	6.61	6.75	6.53	6.7	75029	6.7	up	down	incorrect
IEX.US	IDEX Corporation	20190403	155.61	156.95	154.99	155.55	340515	150.756	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190403	131.35	131.35	130.12	130.76	774594	122.3696	down	down	correct
IFN.US	The India Fund Inc	20190403	21.47	21.57	21.45	21.45	73351	15.5053	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190403	10.45	10.47	10.31	10.31	91531	8.3011	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190403	6.45	6.47	6.42	6.42	304334	5.2389	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190403	20.59	20.6	20.26	20.36	32593	18.1904	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190403	7.46	7.51	7.4502	7.49	318687	5.9553	up	up	correct
IGT.US	International Game Technology PLC	20190403	13.56	13.84	13.56	13.77	3307275	12.668	up	up	correct
IHC.US	Independence Holding Company	20190403	33.92	34.84	33.73	34.77	7644	33.6761	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190403	7.99	8.05	7.92	8.02	71862	6.5458	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20190403	63.04	63.47	63	63.33	60231	61.5004	up	down	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20190403	10.22	10.22	10.19	10.2	16902	8.5735	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190403	9.884	9.95	9.884	9.9	18951	8.3837	up	down	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20190403	21.05	21.119	21	21.05	45511	20.2161
IIIN.US	Insteel Industries Inc	20190403	21.26	21.53	20.95	21.44	179389	18.944	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20190403	14.46	14.5	14.45	14.47	67454	12.7179	up	up	correct
IIPR.US	PA	20190403	30.4	30.4	29.95	29.95	1127	25.1292	down	down	correct
IMAX.US	IMAX Corporation	20190403	22.23	22.62	22.14	22.44	409068	22.44	up	up	correct
INFO.US	IHS Markit Ltd	20190403	54.92	55.25	54.75	54.94	1495427	54.0449	up	up	correct
INFY.US	Infosys Limited	20190403	11.2	11.275	11.16	11.2	7516317	10.4444
ING.US	ING Groep N.V	20190403	12.73	12.78	12.68	12.73	3197730	11.3191
INGR.US	Ingredion Incorporated	20190403	93.31	93.88	92.35	93.12	472015	86.2598	down	down	correct
INN.US	Summit Hotel Properties Inc	20190403	11.68	11.71	11.56	11.65	471018	10.9617	down	down	correct
INS.US	Intelligent Systems Corporation	20190403	36	37.48	33.13	34	273263	34	down	down	correct
INSI.US	Insight Select Income Fund	20190403	19.17	19.18	18.8693	18.93	18191	15.851	down	down	correct
INSP.US	Inspire Medical Systems Inc	20190403	51.07	53.35	50.41	51.68	265306	51.68	up	up	correct
INSW.US	PA	20190403	25	25.1	25	25.1	2535	23.0887	up	up	correct
INT.US	World Fuel Services Corporation	20190403	29.48	29.65	29.04	29.2	571043	28.0805	down	down	correct
INVH.US	Invitation Homes Inc	20190403	24.46	24.65	24.345	24.48	1917629	23.1899	up	up	correct
IO.US	ION Geophysical Corporation	20190403	16.18	16.52	15.6355	15.73	92360	15.73	down	down	correct
IP.US	International Paper Company	20190403	47.53	47.96	47.28	47.7	2937336	39.9023	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190403	21.07	21.36	20.9	21.07	6416032	18.7131
IPI.US	Intrepid Potash Inc	20190403	3.71	3.8	3.675	3.69	47766	36.9	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20190403	12.16	12.2	12.15	12.16	64220	10.6578
IQV.US	IQVIA Holdings Inc	20190403	145.26	145.72	144.04	144.4	1865014	144.4	down	up	incorrect
IR.US	Ingersoll Rand Inc	20190403	27.9	28.15	27.845	27.99	1215788	25.5188	up	down	incorrect
IRL.US	The New Ireland Fund Inc	20190403	8.97	9.28	8.97	9.24	13832	7.2258	up	up	correct
IRM.US	Iron Mountain Incorporated	20190403	35.78	35.89	35.56	35.89	1378187	29.379	up	down	incorrect
IRT.US	Independence Realty Trust Inc	20190403	10.87	10.93	10.81	10.84	254095	9.6568	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190403	14.26	14.26	14.22	14.23	165616	11.3565	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190403	25.74	25.75	25.6901	25.75	28199	25.3733	up	down	incorrect
IT.US	Gartner Inc	20190403	153.97	154.3	152.74	153.24	562160	153.24	down	down	correct
ITCB.US	Itaú Corpbanca	20190403	13.3	13.3	13.1	13.1	6313	11.5718	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20190403	77.14	77.38	76.18	76.54	221469	76.54	down	down	correct
ITT.US	ITT Inc	20190403	59.83	60.73	59.73	60.08	520509	58.3864	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20190403	8.8336	8.8935	8.5738	8.5937	32878449	6.3924	down	up	incorrect
ITW.US	Illinois Tool Works Inc	20190403	149.64	151.03	149.01	150.12	1174742	141.2632	up	up	correct
IVC.US	Invacare Corporation	20190403	8.12	8.22	7.8001	7.87	316917	7.8095	down	up	incorrect
IVH.US	Ivy Funds	20190403	13.81	13.82	13.7395	13.75	73215	10.8608	down	down	correct
IVR.US	PC	20190403	24.94	25	24.83	24.94	642073	20.0911
IVZ.US	Invesco Ltd	20190403	20.1	20.19	19.91	20.12	3422106	17.5173	up	up	correct
IX.US	ORIX Corporation	20190403	73.02	73.4	72.98	72.98	24673	67.9156	down	up	incorrect
J.US	Jacobs Engineering Group Inc	20190403	76.92	77.13	76.05	76.28	581974	74.673	down	up	incorrect
JAX.US	J. Alexander's Holdings Inc	20190403	9.98	10.06	9.9	10.02	22427	10.02	up	up	correct
JBGS.US	JBG SMITH Properties	20190403	42	42.13	41.74	41.89	426680	38.8799	down	down	correct
JBL.US	Jabil Inc	20190403	28.5	28.7199	28.41	28.6	1529257	27.9439	up	up	correct
JBT.US	John Bean Technologies Corporation	20190403	94.22	94.895	92.97	93.99	176756	93.0734	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190403	14.13	14.13	13.94	14.03	75644	11.2611	down	up	incorrect
JCI.US	Johnson Controls International plc	20190403	36.67	36.75	35.9231	36.01	7136926	33.8051	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190403	9.67	9.78	9.651	9.68	63249	8.1915	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190403	10.41	10.47	10.4	10.45	31983	8.5151	up	up	correct
JEF.US	Jefferies Financial Group Inc	20190403	19.54	19.815	19.5	19.66	1848581	16.978	up	down	incorrect
JELD.US	JELD	20190403	18.2	18.6	18.02	18.36	250156	18.36	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190403	8.78	8.8	8.717	8.74	26044	7.5715	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190403	7.05	7.1	7.05	7.1	17041	6.5705	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20190403	9.77	9.8	9.74	9.76	223135	7.988	down	up	incorrect
JGH.US	Nuveen Global High Income Fund	20190403	15.3	15.33	15.27	15.3	45290	12.287
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190403	10.27	10.3	10	10.3	19324	8.9278	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190403	9.8	9.83	9.77	9.83	64436	8.9342	up	down	incorrect
JHG.US	Janus Henderson Group plc	20190403	25.47	25.63	25.28	25.36	617010	21.7589	down	down	correct
JHI.US	John Hancock Investors Trust	20190403	15.85	15.93	15.84	15.88	7502	12.7493	up	up	correct
JHS.US	John Hancock Income Securities Trust	20190403	14.17	14.2	14.01	14.01	21642	12.1461	down	down	correct
JHX.US	James Hardie Industries plc	20190403	12.91	13.03	12.88	12.92	6837	12.2027	up	up	correct
JILL.US	J.Jill Inc	20190403	5.39	5.39	5.14	5.18	754353	25.9	down	up	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20190403	19.37	20.44	19.26	19.87	884813	19.87	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20190403	155.34	156.48	154.44	155.51	287446	154.4093	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20190403	23.28	23.3	23.23	23.23	26140	20.3856	down	down	correct
JMM.US	Nuveen Multi	20190403	7.05	7.11	7.05	7.11	30228	6.2382	up	up	correct
JMP.US	JMP Group LLC	20190403	3.93	3.98	3.93	3.95	27522	3.6993	up	up	correct
JNJ.US	Johnson & Johnson	20190403	138.2	138.24	136.87	137.17	5947020	127.5259	down	down	correct
JNPR.US	Juniper Networks Inc	20190403	27.35	27.46	27.11	27.24	4246944	24.9504	down	up	incorrect
JOE.US	The St. Joe Company	20190403	16.67	16.74	16.57	16.59	81901	16.4412	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190403	8.92	8.93	8.89	8.89	16872	7.3341	down	down	correct
JP.US	Jupai Holdings Limited	20190403	3.71	3.95	3.71	3.9	249216	3.9	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190403	9.73	9.77	9.67	9.77	193306	8.0259	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190403	22.8	22.8799	22.75	22.78	52303	18.9569	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190403	9.24	9.24	9.17	9.21	463061	7.6581	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190403	23.23	23.71	23.16	23.16	18082	19.6669	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190403	7.9	7.95	7.9	7.93	838160	5.6555	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190403	16.07	16.12	16.07	16.11	40763	12.8528	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190403	9.78	9.81	9.74	9.76	137327	7.9867	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20190403	10.44	10.4641	10.38	10.42	62505	8.3808	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190403	15.72	15.79	15.6803	15.71	43419	12.8112	down	down	correct
JT.US	Jianpu Technology Inc	20190403	4.9	5.09	4.83	4.87	388817	38.96	down	up	incorrect
JTA.US	Nuveen Tax	20190403	11.81	11.95	11.71	11.89	47908	9.8619	up	up	correct
JTD.US	Nuveen Tax	20190403	16.16	16.2	16.07	16.09	29488	13.1674	down	down	correct
JW.US	B	20190403	44.48	44.48	44.48	44.48	100	41.9479
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190403	44.48	44.48	44.48	44.48	100	41.1745
JWN.US	Nordstrom Inc	20190403	44.25	44.67	44.09	44.37	2026375	42.333	up	up	correct
K.US	Kellogg Company	20190403	56.21	56.79	55.963	56.66	2496603	51.2093	up	up	correct
KAI.US	Kadant Inc	20190403	89.08	89.43	87.94	88.82	38532	86.7563	down	up	incorrect
KAMN.US	Kaman Corporation	20190403	59.18	59.35	58.33	58.58	89742	55.9716	down	up	incorrect
KAR.US	KAR Auction Services Inc	20190403	52.8835	53.1934	52.5935	52.9734	1288753	19.3462	up	up	correct
KB.US	KB Financial Group Inc	20190403	39.56	39.89	39.525	39.62	214351	36.5117	up	up	correct
KBH.US	KB Home	20190403	24.31	24.8	24.05	24.39	1872883	23.5698	up	up	correct
KBR.US	KBR Inc	20190403	19.68	19.735	19.36	19.4	854593	18.6821	down	down	correct
KEN.US	Kenon Holdings Ltd	20190403	19.75	19.9323	19.2	19.59	8827	15.2761	down	down	correct
KEP.US	Korea Electric Power Corporation	20190403	13.23	13.26	13.15	13.19	396332	12.5905	down	down	correct
KEX.US	Kirby Corporation	20190403	76.09	76.69	74.55	74.89	442416	74.89	down	down	correct
KEYS.US	Keysight Technologies Inc	20190403	89.68	90.3476	88.95	89.99	1192540	89.99	up	up	correct
KF.US	The Korea Fund Inc	20190403	30.2899	31.0299	30.26	30.81	3640	23.8172	up	down	incorrect
KFS.US	Kingsway Financial Services Inc	20190403	2.902	2.902	2.7501	2.77	22205	2.77	down	down	correct
KFY.US	Korn Ferry	20190403	46.25	46.75	45.88	46.5	354270	45.2298	up	up	correct
KGC.US	Kinross Gold Corporation	20190403	3.36	3.435	3.33	3.39	11327067	3.3022	up	up	correct
KIM.US	PM	20190403	23.64	23.64	23.511	23.52	26616	20.6883	down	down	correct
KIO.US	KKR Income Opportunities Fund	20190403	15.66	15.7	15.66	15.7	47072	12.1053	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20190403	31.05	31.88	30.81	31.35	1321811	30.3605	up	up	correct
KLR.US	Kaleyra Inc	20190403	10.2	10.2	10.2	10.2	100	10.2
KMB.US	Kimberly	20190403	122.36	122.42	121	121.77	1115239	111.7418	down	down	correct
KMI.US	Kinder Morgan Inc	20190403	20.07	20.09	19.81	19.89	11839940	16.7621	down	down	correct
KMPR.US	Kemper Corporation	20190403	78.15	79.35	77.28	78.55	354408	75.1066	up	up	correct
KMT.US	Kennametal Inc	20190403	39.27	39.79	38.52	38.8	781333	36.2599	down	down	correct
KMX.US	CarMax Inc	20190403	70.22	71.74	70.22	71.2	2663314	71.2	up	up	correct
KN.US	Knowles Corporation	20190403	17.8	17.94	17.575	17.63	520010	17.63	down	up	incorrect
KNL.US	Knoll Inc	20190403	19.14	19.32	19.05	19.18	183822	18.1599	up	down	incorrect
KNOP.US	KNOT Offshore Partners LP	20190403	19.2	19.22	18.79	18.93	131624	13.65	down	down	correct
KNX.US	Knight	20190403	32.54	33.12	32.5	32.69	1430857	32.0021	up	up	correct
KO.US	The Coca	20190403	46.42	46.59	46.035	46.18	12854520	42.3241	down	up	incorrect
KODK.US	Eastman Kodak Company	20190403	3	3	2.88	2.89	270510	2.89	down	down	correct
KOF.US	Coca	20190403	66.2	66.82	66.02	66.1	83259	57.9686	down	down	correct
KOP.US	Koppers Holdings Inc	20190403	26.67	26.95	26.35	26.45	86216	26.45	down	down	correct
KOS.US	Kosmos Energy Ltd	20190403	6.6	6.7	6.43	6.44	5631400	6.1922	down	down	correct
KR.US	The Kroger Co	20190403	23.83	23.95	23.62	23.8	10688738	22.4198	down	down	correct
KRA.US	Kraton Corporation	20190403	33.6	34.03	33.52	34.03	176320	34.03	up	up	correct
KRC.US	Kilroy Realty Corporation	20190403	75.92	76.27	75.28	76.27	475943	70.7347	up	up	correct
KRG.US	Kite Realty Group Trust	20190403	16.15	16.18	15.98	16.01	402684	14.0036	down	up	incorrect
KRO.US	Kronos Worldwide Inc	20190403	14.38	14.56	14.32	14.37	139395	12.3098	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190403	18.28	18.4899	17.68	17.75	26015	13.5661	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190403	11.28	11.33	11.25	11.3	34970	9.9292	up	up	correct
KSS.US	Kohl's Corporation	20190403	71.23	71.91	70.81	71.01	2035376	64.5662	down	down	correct
KSU.US	P	20190403	26.3999	26.3999	25.75	26.1	966	24.1014	down	down	correct
KT.US	KT Corporation	20190403	12.43	12.57	12.28	12.51	1588220	11.3949	up	up	correct
KTF.US	DWS Municipal Income Trust	20190403	11.03	11.04	11	11.04	32618	9.7661	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190403	31.13	31.14	31	31.13	500	25.8418
KTN.US	Credit	20190403	31.26	31.45	31.26	31.45	566	26.8743	up	up	correct
KW.US	Kennedy	20190403	21.61	21.84	21.51	21.81	329913	19.3266	up	up	correct
KWR.US	Quaker Chemical Corporation	20190403	202.68	205.92	201.86	205.48	59333	201.0583	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190403	16.38	16.3927	16.23	16.35	517138	12.1665	down	down	correct
L.US	Loews Corporation	20190403	48.46	48.475	47.945	48.2	850466	47.5042	down	down	correct
LAC.US	Lithium Americas Corp	20190403	4.38	4.4	4.21	4.21	197855	4.21	down	up	incorrect
LAD.US	Lithia Motors Inc	20190403	93.27	95.745	92.64	94.8	329512	93.0348	up	up	correct
LADR.US	Ladder Capital Corp	20190403	16.92	16.9361	16.82	16.86	689817	13.8057	down	down	correct
LAIX.US	LAIX Inc	20190403	11.195	12.04	11.13	12	33343	12	up	up	correct
LAZ.US	Lazard Ltd	20190403	37.34	37.79	37.21	37.43	1034200	33.1006	up	down	incorrect
LBRT.US	Liberty Oilfield Services Inc	20190403	15.57	15.8	15.16	15.32	480200	14.9786	down	up	incorrect
LC.US	LendingClub Corporation	20190403	3.15	3.25	3.145	3.18	401371	15.9	up	up	correct
LCI.US	Lannett Company Inc	20190403	7.85	8.02	7.62	7.97	917733	7.97	up	up	correct
LCII.US	LCI Industries	20190403	76.92	80.555	76.92	79.71	184219	74.2967	up	up	correct
LDOS.US	Leidos Holdings Inc	20190403	64.08	64.33	63.47	63.68	1106028	61.1397	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190403	24.18	24.35	24.086	24.34	66355	19.6919	up	up	correct
LEA.US	Lear Corporation	20190403	144.27	148.94	143.6	147.28	933455	141.8498	up	up	correct
LEAF.US	Leaf Group Ltd	20190403	8.2	8.37	8.13	8.3	33880	8.3	up	up	correct
LEG.US	Leggett & Platt Incorporated	20190403	42.78	42.86	42.47	42.6	705742	38.3214	down	up	incorrect
LEJU.US	Leju Holdings Limited	20190403	1.64	1.73	1.63	1.67	24448	1.67	up	up	correct
LEN.US	Lennar Corporation	20190403	49.17	50.19	48.8	49.81	3871932	48.7009	up	up	correct
LENB.US	Lennar Corporation	20190403	39.29	40.19	39.1	39.76	31990	38.7759	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190403	7.95	8.07	7.9	8.02	184027	7.0015	up	up	correct
LEVI.US	Levi Strauss & Co	20190403	23.13	23.18	21.7	21.78	2632777	21.1732	down	down	correct
LFC.US	China Life Insurance Company Limited	20190403	13.82	13.9	13.745	13.76	248275	12.3251	down	down	correct
LGC.US	U	20190403	10.07	10.07	10.04	10.05	100200	8.6995	down	up	incorrect
LGF.US	B	20190403	15.08	15.2735	15.015	15.23	308242	15.23	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20190403	15.66	15.98	15.63	15.94	1795127	15.94	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190403	15.62	15.67	15.53	15.55	34415	12.3039	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190403	158.37	159.125	155.78	156.68	1166414	156.68	down	down	correct
LHX.US	L3Harris Technologies Inc	20190403	162.59	163.01	159.29	160	683057	152.5177	down	down	correct
LII.US	Lennox International Inc	20190403	269.08	271.42	267.67	269.86	382939	261.716	up	up	correct
LIN.US	Linde plc	20190403	181.15	184.53	180.63	182.74	2379572	174.6793	up	down	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20190403	1.4	1.45	1.35	1.4	172250	1.4
LL.US	Lumber Liquidators Holdings Inc	20190403	10.25	10.4	10.19	10.28	583631	10.28	up	down	incorrect
LLY.US	Eli Lilly and Company	20190403	129.11	129.25	126.84	127.05	4425479	120.6451	down	down	correct
LMT.US	Lockheed Martin Corporation	20190403	303.61	304.4	296.14	297.27	1178337	276.211	down	down	correct
LNC.US	Lincoln National Corporation	20190403	62.02	62.705	61.77	62.08	1560149	56.8462	up	up	correct
LNN.US	Lindsay Corporation	20190403	94.99	95.88	94.5	95.52	75171	92.5555	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190403	11.08	11.17	10.88	10.89	235475	10.2715	down	down	correct
LOW.US	Lowe's Companies Inc	20190403	110.55	112.205	110	111.93	4127297	106.863	up	up	correct
LPG.US	Dorian LPG Ltd	20190403	6.82	7.15	6.82	7.07	221700	6.5303	up	up	correct
LPI.US	Laredo Petroleum Inc	20190403	3.05	3.09	2.83	2.84	303141	56.8	down	up	incorrect
LPL.US	LG Display Co. Ltd	20190403	8.87	8.96	8.83	8.84	330314	8.84	down	down	correct
LPX.US	Louisiana	20190403	24.37	24.43	24.065	24.2	1300172	23.0363	down	down	correct
LRN.US	Stride Inc	20190403	34.34	35.16	34.31	35.1	191512	35.1	up	up	correct
LSI.US	Life Storage Inc	20190403	98.01	98.53	97.2	97.96	404493	58.9395	down	up	incorrect
LTC.US	LTC Properties Inc	20190403	45.86	45.95	45.48	45.58	232903	38.8923	down	down	correct
LTHM.US	Livent Corporation	20190403	12.1	12.3	11.88	12.02	3450300	12.02	down	down	correct
LUB.US	Luby's Inc	20190403	1.36	1.39	1.35	1.39	15615	0.846	up	down	incorrect
LUMN.US	Lumen Technologies Inc	20190403	12.25	12.4	12.24	12.37	8722748	10.0175	up	up	correct
LUV.US	Southwest Airlines Co	20190403	52.95	53.52	52.82	52.89	3098330	52.1325	down	down	correct
LVS.US	Las Vegas Sands Corp	20190403	65	66.05	64.04	64.17	4425489	60.5813	down	down	correct
LW.US	Lamb Weston Holdings Inc	20190403	74.54	75.43	73.08	73.09	2836242	70.5348	down	up	incorrect
LXFR.US	Luxfer Holdings PLC	20190403	25.94	26.12	25.29	25.65	176493	23.7132	down	down	correct
LXP.US	PC	20190403	53.063	53.063	53.063	53.063	0	45.2473
LXU.US	LSB Industries Inc	20190403	6.32	6.33	6.09	6.26	82666	4.8154	down	down	correct
LYB.US	LyondellBasell Industries N.V	20190403	90.42	91.9	89.92	90.58	3456273	79.8844	up	up	correct
LYG.US	Lloyds Banking Group plc	20190403	3.39	3.41	3.37	3.38	7372934	2.8791	down	down	correct
LYV.US	Live Nation Entertainment Inc	20190403	65.16	65.185	64.38	64.82	1047877	64.82	down	down	correct
LZB.US	La	20190403	33.17	33.44	32.77	32.9	220749	31.615	down	up	incorrect
M.US	Macy's Inc	20190403	24.9	24.98	24.47	24.61	6619100	21.8874	down	up	incorrect
MA.US	Mastercard Incorporated	20190403	240.28	240.93	237.82	238.93	2912450	235.5866	down	down	correct
MAC.US	The Macerich Company	20190403	43.58	43.91	43.42	43.59	584737	35.8616	up	up	correct
MAIN.US	Main Street Capital Corporation	20190403	37.72	37.86	37.5	37.61	173927	31.0517	down	down	correct
MAN.US	ManpowerGroup Inc	20190403	84.25	85.67	83.65	85.41	596513	79.208	up	down	incorrect
MANU.US	Manchester United plc	20190403	19.61	19.74	19.54	19.59	38172	18.9668	down	down	correct
MAS.US	Masco Corporation	20190403	39.74	39.94	39.43	39.59	2995504	38.1222	down	down	correct
MATX.US	Matson Inc	20190403	37.32	37.4	36.74	36.9	133437	34.9276	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190403	10.74	10.76	10.72	10.74	30152	9.4659
MAXR.US	Maxar Technologies Inc	20190403	4.47	4.69	4.47	4.6	897540	4.567	up	up	correct
MBI.US	MBIA Inc	20190403	9.49	9.51	9.35	9.38	1086918	9.38	down	down	correct
MBSC.US	UN	20190403	21	21	20.7	21	3001	21
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190403	7.86	7.95	7.85	7.92	2359008	5.5795	up	up	correct
MC.US	Moelis & Company	20190403	43.38	43.74	42.11	42.18	321746	32.588	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190403	13.52	13.55	13.5	13.51	55232	12.0394	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20190403	35.2	36.25	35.2	35.92	14679	35.92	up	up	correct
MCD.US	McDonald's Corporation	20190403	188.88	189.24	187.62	188.35	2512264	176.5352	down	down	correct
MCI.US	Barings Corporate Investors	20190403	15.43	15.52	15.37	15.37	16622	12.649	down	down	correct
MCK.US	McKesson Corporation	20190403	115.8	117.79	113.88	115.08	1752965	111.8472	down	up	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20190403	6.8	6.8	6.75	6.77	101626	5.0378	down	up	incorrect
MCO.US	Moody's Corporation	20190403	186.45	187.3	185.5	186.22	767442	182.0091	down	down	correct
MCR.US	MFS Charter Income Trust	20190403	7.92	7.93	7.92	7.92	20211	6.2856
MCS.US	The Marcus Corporation	20190403	39.57	39.651	39.235	39.49	88747	38.6864	down	down	correct
MCY.US	Mercury General Corporation	20190403	50.24	50.28	49.68	50.03	196778	43.6902	down	up	incorrect
MD.US	MEDNAX Inc	20190403	28.02	28.345	27.8	27.92	2305992	27.92	down	up	incorrect
MDC.US	M.D.C. Holdings Inc	20190403	29.39	29.81	29.14	29.5	337306	24.9172	up	up	correct
MDLQ.US	Medley LLC	20190403	19	19.4343	18.1325	18.3	36871	12.9807	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20190403	17.5	18.35	17.25	17.25	3336	11.9036	down	down	correct
MDP.US	Meredith Corporation	20190403	56.5	56.62	55.9	56.02	293680	52.6342	down	up	incorrect
MDT.US	Medtronic plc	20190403	90.84	90.86	88.31	88.45	7633207	83.301	down	down	correct
MDU.US	MDU Resources Group Inc	20190403	25.61	25.82	25.5809	25.68	727899	23.6152	up	up	correct
MED.US	Medifast Inc	20190403	130.48	130.93	126.89	127.29	278870	116.6983	down	down	correct
MEI.US	Methode Electronics Inc	20190403	29.3	29.8	29.2713	29.72	177509	28.648	up	up	correct
MER.US	PK	20190403	26.07	26.08	26.01	26.02	33300	23.391	down	up	incorrect
MFC.US	Manulife Financial Corporation	20190403	17.51	17.665	17.5	17.55	2306743	15.3534	up	up	correct
MFG.US	Mizuho Financial Group Inc	20190403	3.14	3.18	3.1269	3.16	1076253	2.8582	up	down	incorrect
MFGP.US	Micro Focus International plc	20190403	27.09	27.32	26.92	27.05	1313879	17.6755	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190403	12.93	12.95	12.89	12.94	100442	11.5452	up	up	correct
MFM.US	MFS Municipal Income Trust	20190403	6.84	6.86	6.83	6.84	52101	6.0282
MFO.US	MFA Financial Inc. SR NT 42	20190403	26	26	25.97	26	5249	22.4565
MFV.US	MFS Special Value Trust	20190403	5.58	5.58	5.5419	5.5569	27057	4.3314	down	down	correct
MG.US	Mistras Group Inc	20190403	13.64	13.67	13.45	13.54	46877	13.54	down	up	incorrect
MGA.US	Magna International Inc	20190403	51.31	52.18	51.29	51.43	958709	47.7217	up	up	correct
MGF.US	MFS Government Markets Income Trust	20190403	4.44	4.46	4.44	4.45	42349	3.8368	up	up	correct
MGM.US	MGM Resorts International	20190403	26.83	27.32	26.8	27	8058260	26.4259	up	up	correct
MGP.US	MGM Growth Properties LLC	20190403	32.51	32.58	32.31	32.53	714955	27.6691	up	down	incorrect
MGR.US	Affiliated Managers Group Inc	20190403	24.92	25.2	24.8685	25.18	529331	21.9318	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190403	22.35	22.44	22.29	22.44	31867	19	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20190403	12.63	12.63	12.41	12.5	1058925	12.4307	down	down	correct
MH.US	PD	20190403	5.21	5.45	5	5.1	22728	5.1	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190403	15.95	16.23	15.95	15.95	25300	14.0484
MHF.US	Western Asset Municipal High Income Fund Inc	20190403	7.31	7.35	7.29	7.35	74472	6.6624	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190403	11.96	11.96	11.87	11.88	34821	10.4655	down	down	correct
MHK.US	Mohawk Industries Inc	20190403	128.08	128.25	126.58	126.82	745072	126.82	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190403	16.03	16.27	15.9923	16.27	22676	14.5341	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190403	12.95	12.97	12.9	12.94	66266	11.4832	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20190403	20.2	20.29	20.11	20.29	40084	15.9407	up	down	incorrect
MIC.US	Macquarie Infrastructure Corporation	20190403	41.5	41.98	41.14	41.5	756100	2.2305
MIN.US	MFS Intermediate Income Trust	20190403	3.78	3.78	3.74	3.76	221016	3.0273	down	down	correct
MIXT.US	MiX Telematics Limited	20190403	16.38	16.405	16.17	16.3	76302	15.3896	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190403	13.42	13.43	13.39	13.39	20782	11.8638	down	down	correct
MKC.US	V	20190403	75.21	75.21	75.21	75.21	400	72.2084
MKL.US	Markel Corporation	20190403	976	982.18	970.42	980	79586	980	up	up	correct
MLI.US	Mueller Industries Inc	20190403	31.61	31.99	31.4765	31.71	232130	30.5546	up	down	incorrect
MLM.US	Martin Marietta Materials Inc	20190403	205.58	206.69	201.57	202.66	557058	198.0954	down	up	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20190403	11.3	11.47	11.1646	11.35	3997	11.35	up	up	correct
MLR.US	Miller Industries Inc	20190403	31.21	31.32	30.835	31.06	57781	29.2731	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20190403	95	95	93.78	94.64	1373042	90.3704	down	up	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190403	20.24	20.43	20.2	20.38	41425	17.8506	up	up	correct
MMI.US	Marcus & Millichap Inc	20190403	41.81	42.27	41.58	41.88	121055	41.88	up	up	correct
MMM.US	3M Company	20190403	212.95	213.93	212.44	213.13	1569956	193.9977	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20190403	61.43	61.5399	61.12	61.46	435751	48.7117	up	up	correct
MMS.US	Maximus Inc	20190403	71.15	71.7	70.555	71.59	269988	68.8309	up	up	correct
MMT.US	MFS Multimarket Income Trust	20190403	5.73	5.74	5.71	5.72	542129	4.6526	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190403	13.3	13.32	13.27	13.32	40951	11.8935	up	up	correct
MN.US	Manning & Napier Inc	20190403	2.14	2.2	2.12	2.17	12067	2.0218	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190403	14.41	14.53	14.405	14.44	19272	12.923	up	up	correct
MNR.US	PC	20190403	24.05	24.07	24.01	24.01	23036	20.2881	down	down	correct
MO.US	Altria Group Inc	20190403	55.73	56.32	53.43	53.98	18583828	43.6754	down	down	correct
MOD.US	Modine Manufacturing Company	20190403	14.43	14.55	14.16	14.23	167454	14.23	down	up	incorrect
MODN.US	Model N Inc	20190403	17.34	17.35	17.08	17.13	152769	17.13	down	up	incorrect
MOG.US	A	20190403	87.34	87.34	85.93	86.62	98055	83.9567	down	down	correct
MOGU.US	MOGU Inc	20190403	13.89	14.1	13.89	14.08	7361	14.08	up	up	correct
MOH.US	Molina Healthcare Inc	20190403	143.47	145.66	142.59	145.07	539212	145.07	up	down	incorrect
MOS.US	The Mosaic Company	20190403	27.79	27.97	27.245	27.36	3661314	26.6118	down	down	correct
MOV.US	Movado Group Inc	20190403	34.05	34.12	33.03	33.34	240698	31.2902	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190403	13.61	13.65	13.57	13.6	9942	12.0893	down	up	incorrect
MPC.US	Marathon Petroleum Corporation	20190403	60.38	61.16	60.13	60.38	6979439	53.2428
MPLX.US	MPLX LP	20190403	33.61	33.6475	33.01	33.23	942446	23.8255	down	down	correct
MPV.US	Barings Participation Investors	20190403	15.33	15.4494	15.33	15.35	5964	12.824	up	up	correct
MPW.US	Medical Properties Trust Inc	20190403	18.83	18.92	18.6868	18.84	2987634	16.2724	up	up	correct
MPX.US	Marine Products Corporation	20190403	13.53	13.67	13.4904	13.55	10432	12.384	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190403	12.29	12.34	12.27	12.3	43151	10.8864	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190403	14.08	14.12	14.06	14.1	56721	12.4341	up	up	correct
MRC.US	MRC Global Inc	20190403	18.32	18.46	17.85	17.88	1179114	17.88	down	down	correct
MRK.US	Merck & Co. Inc	20190403	83.2067	83.5914	82.6871	83.1168	6250663	72.6981	down	down	correct
MRO.US	Marathon Oil Corporation	20190403	17.26	17.42	16.83	16.93	11452260	16.3285	down	down	correct
MSA.US	MSA Safety Incorporated	20190403	104.92	106.91	104.92	106.54	130973	102.8324	up	down	incorrect
MSB.US	Mesabi Trust	20190403	30	30.42	29.78	30.08	60436	23.301	up	up	correct
MSC.US	Studio City International Holdings Limited	20190403	16.05	16.05	16.05	16.05	188	16.05
MSCI.US	MSCI Inc	20190403	206.18	206.5175	204.73	206.34	513583	201.5394	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190403	9.04	9.05	9	9.05	71926	7.85	up	up	correct
MSGS.US	W	20190403	299.09	300.81	297.865	298.7	116004	296.751	down	down	correct
MSI.US	Motorola Solutions Inc	20190403	142.43	143.61	141.64	142.29	957352	136.5298	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20190403	84.25	84.94	83.87	84.1	411735	67.765	down	down	correct
MT.US	ArcelorMittal	20190403	22.38	22.411	21.97	22.1	2744528	21.64	down	down	correct
MTB.US	M&T Bank Corporation	20190403	163.02	164.19	161.15	161.88	557434	148.4493	down	down	correct
MTD.US	Mettler	20190403	737.61	740.81	729.385	732.73	113781	732.73	down	down	correct
MTDR.US	Matador Resources Company	20190403	19.52	19.66	17.925	17.97	3014647	17.9	down	down	correct
MTG.US	MGIC Investment Corporation	20190403	13.7	13.73	13.57	13.6	1983194	12.8876	down	down	correct
MTH.US	Meritage Homes Corporation	20190403	45.56	46.15	45.05	45.67	295090	45.67	up	up	correct
MTL.US	P	20190403	0.7136	0.7136	0.7001	0.7001	6616	0.7001	down	down	correct
MTN.US	Vail Resorts Inc	20190403	221.81	223.28	221.2357	221.62	280493	212.8902	down	down	correct
MTOR.US	Meritor Inc	20190403	21.2	21.44	21.08	21.26	426296	21.26	up	up	correct
MTR.US	Mesa Royalty Trust	20190403	12.69	12.7	12.5625	12.59	4479	10.8371	down	down	correct
MTRN.US	Materion Corporation	20190403	57.56	57.82	56.725	56.79	121464	55.673	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190403	20.93	21.02	20.93	20.95	17996	19.5261	up	up	correct
MTW.US	The Manitowoc Company Inc	20190403	17	17.17	16.83	17.01	314976	17.01	up	up	correct
MTX.US	Minerals Technologies Inc	20190403	60.28	60.63	59.6	60.1	78170	59.539	down	down	correct
MTZ.US	MasTec Inc	20190403	49.34	49.99	49.015	49.5	905951	49.5	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190403	14.85	14.85	14.7611	14.85	31778	13.0832
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190403	13.33	13.35	13.32	13.35	47847	11.9138	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190403	12.22	12.29	12.22	12.27	28738	10.8531	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190403	5.14	5.15	5.12	5.12	578844	4.7271	down	up	incorrect
MUH.US	BlackRock MuniHoldings Fund II Inc	20190403	14.99	15.2	14.92	14.92	38913	13.6248	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190403	13.71	13.81	13.69	13.73	63711	12.2652	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190403	13.78	13.86	13.72	13.74	49960	12.0294	down	down	correct
MUR.US	Murphy Oil Corporation	20190403	29.06	29.2	27.81	27.84	2439161	25.08	down	down	correct
MUSA.US	Murphy USA Inc	20190403	85.08	85.43	83.63	84.28	374175	83.5282	down	down	correct
MUX.US	McEwen Mining Inc	20190403	1.5	1.51	1.44	1.45	1880829	1.45	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190403	9.01	9.06	9.01	9.06	87629	7.9976	up	up	correct
MVO.US	MV Oil Trust	20190403	8.65	8.6669	8.4	8.4	28766	5.9583	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190403	14.64	14.67	14.5982	14.63	16094	12.8689	down	up	incorrect
MWA.US	Mueller Water Products Inc	20190403	10.36	10.38	10.29	10.34	370623	9.8321	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20190403	7.82	8.09	7.82	7.94	1230909	7.94	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20190403	10.73	10.75	10.73	10.75	2558	10.75	up	down	incorrect
MXF.US	The Mexico Fund Inc	20190403	14.07	14.1	13.96	13.97	18643	12.4333	down	down	correct
MXL.US	MaxLinear Inc	20190403	26.34	26.87	26.2	26.65	544290	26.65	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190403	13.32	13.4	13.31	13.39	55138	11.9651	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20190403	14.14	14.18	14.06	14.11	70013	12.3971	down	down	correct
MYE.US	Myers Industries Inc	20190403	17.26	17.48	17.08	17.19	60153	15.7384	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190403	12.91	12.96	12.88	12.89	120714	11.483	down	up	incorrect
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190403	14.65	14.75	14.6	14.67	29389	12.7959	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190403	12.35	12.37	12.34	12.37	47100	11.0004	up	up	correct
MYOV.US	Myovant Sciences Ltd	20190403	25.26	26.02	24.58	25	78097	25	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190403	13.88	13.9	13.81	13.83	332233	13.0971	down	up	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20190403	13.6	13.6	13.55	13.58	534147	12.5355	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190403	13.48	13.4806	13.37	13.38	32849	12.4336	down	down	correct
NAT.US	Nordic American Tankers Limited	20190403	1.93	1.95	1.84	1.85	1743560	1.5784	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190403	12.79	12.8	12.78	12.8	8734	11.9619	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190403	20.69	20.69	20.45	20.46	72606	17.6557	down	down	correct
NBHC.US	National Bank Holdings Corporation	20190403	34.32	34.46	33.78	34.15	130375	32.0126	down	down	correct
NBR.US	Nabors Industries Ltd	20190403	3.83	3.9	3.71	3.76	193937	181.3688	down	down	correct
NC.US	NACCO Industries Inc	20190403	38.38	38.43	37.87	38.09	33691	35.5551	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190403	9.62	9.64	9.6	9.625	27342	8.8451	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190403	56.81	57	56.58	56.76	1016938	56.76	down	up	incorrect
NCR.US	NCR Corporation	20190403	28.86	28.86	28.225	28.39	767513	28.39	down	down	correct
NCV.US	PA	20190403	24.55	24.62	24.545	24.6199	29455	21.4352	up	up	correct
NCZ.US	PA	20190403	24.07	24.07	23.96	24	30046	22.4348	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190403	8.42	8.48	8.26	8.29	72363	56.6739	down	down	correct
NEA.US	Nuveen AMT	20190403	13.34	13.37	13.3	13.34	446882	12.335
NEM.US	Newmont Corporation	20190403	35.87	36.1	35.71	35.95	8077010	32.8548	up	up	correct
NEP.US	NextEra Energy Partners LP	20190403	47.1	47.66	46.5	47.09	113374	42.5242	down	down	correct
NETI.US	Eneti Inc	20190403	4.1152	4.1451	3.9857	4.0654	21749	36.5393	down	down	correct
NEU.US	NewMarket Corporation	20190403	429.39	429.72	423.48	428.84	67323	405.594	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190403	13.91	13.94	13.8731	13.93	25941	12.6332	up	up	correct
NEW.US	Puxin Limited	20190403	8.07	8.4432	7.9	7.96	188210	7.96	down	up	incorrect
NEWR.US	New Relic Inc	20190403	96.77	99.09	96.2	98.56	1208318	98.56	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20190403	11.29	11.41	11	11.04	395283	11.04	down	down	correct
NEXA.US	Nexa Resources S.A	20190403	12.43	12.77	12.41	12.48	73990	11.2028	up	up	correct
NFG.US	National Fuel Gas Company	20190403	60.51	60.92	60.185	60.76	679632	55.1242	up	up	correct
NFH.US	WS	20190403	9.95	9.95	9.91	9.92	179848	8.3574	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190403	12.17	12.2	12.14	12.15	209636	9.984	down	down	correct
NGG.US	National Grid plc	20190403	55.38	55.69	55.1	55.43	905543	47.0986	up	up	correct
NGL.US	PC	20190403	25.15	25.15	25	25.1	72842	19.0697	down	up	incorrect
NGS.US	Natural Gas Services Group Inc	20190403	18.2	18.74	18	18.18	31190	18.18	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190403	11.63	11.63	11.48	11.58	91392	9.7204	down	down	correct
NGVT.US	Ingevity Corporation	20190403	111.23	112.83	110.24	112.74	288055	112.74	up	up	correct
NHI.US	National Health Investors Inc	20190403	78.64	78.78	77.99	78.25	248691	66.8851	down	down	correct
NI.US	PB	20190403	26.43	26.43	26.3	26.33	56346	22.3937	down	up	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190403	13.15	13.18	13.1132	13.18	147877	12.3338	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190403	21.71	21.71	21.5	21.54	90198	17.1052	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190403	9.95	10	9.94	9.96	41985	9.4264	up	up	correct
NINE.US	Nine Energy Service Inc	20190403	23.65	23.895	23.02	23.06	132968	23.06	down	down	correct
NIO.US	NIO Inc	20190403	5.55	5.58	5.23	5.31	35320203	5.31	down	up	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190403	13.08	13.09	13.06	13.09	32413	12.3835	up	up	correct
NJR.US	New Jersey Resources Corporation	20190403	49.03	49.25	48.49	49.08	357792	44.5814	up	up	correct
NKE.US	NIKE Inc	20190403	84.9	84.99	84.25	84.47	4080926	82.3892	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190403	11.98	12.06	11.98	12.02	36841	11.2434	up	down	incorrect
NKX.US	Nuveen California AMT	20190403	14.01	14.05	13.98	13.98	75152	12.9965	down	down	correct
NL.US	NL Industries Inc	20190403	3.86	4.01	3.79	3.95	29741	3.6575	up	up	correct
NLS.US	Nautilus Inc	20190403	5.63	5.76	5.45	5.67	404040	5.67	up	up	correct
NLSN.US	Nielsen Holdings plc	20190403	24.32	26.12	24.245	26	10541240	24.4798	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190403	10.72	10.7484	10.72	10.73	7480	10.0619	up	up	correct
NMM.US	Navios Maritime Partners L.P	20190403	0.9	0.92	0.86	0.8702	53522	11.2938	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20190403	8.491	8.491	8.43	8.43	1200	8.43	down	down	correct
NMR.US	Nomura Holdings Inc	20190403	3.78	3.8	3.78	3.8	252729	3.4144	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190403	13.45	13.5	13.45	13.4649	3424	12.526	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190403	12.6531	12.6758	12.65	12.6627	11603	11.8843	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190403	13.6	13.61	13.5	13.56	177154	12.6728	down	up	incorrect
NNI.US	Nelnet Inc	20190403	55.89	56.13	55.7	55.76	41880	53.8811	down	down	correct
NNN.US	National Retail Properties Inc	20190403	53.95	54	53.1078	53.46	1799621	46.9152	down	up	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20190403	10.07	10.0902	10.03	10.07	15600	5.9077
NOA.US	North American Construction Group Ltd	20190403	12.46	12.48	12.2	12.26	64425	11.8792	down	up	incorrect
NOAH.US	Noah Holdings Limited	20190403	50.71	51.8	50.45	50.97	206661	50.97	up	up	correct
NOC.US	Northrop Grumman Corporation	20190403	273.88	273.88	264.5	266.76	1321570	255.876	down	down	correct
NOK.US	Nokia Corporation	20190403	5.92	5.96	5.89	5.9	21194930	5.7779	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190403	13.32	13.33	13.08	13.08	1198	12.2724	down	down	correct
NOMD.US	Nomad Foods Limited	20190403	20.41	20.62	20.31	20.5	1583567	20.5	up	up	correct
NOV.US	NOV Inc	20190403	27.35	27.56	26.935	27.26	3853992	26.8334	down	down	correct
NOW.US	ServiceNow Inc	20190403	248.9	248.9	244.29	247.14	1046788	247.14	down	down	correct
NP.US	Neenah Inc	20190403	66.64	67.03	66.15	66.79	65758	60.8484	up	up	correct
NPK.US	National Presto Industries Inc	20190403	106.95	107.99	103.4	105	70217	92.3018	down	down	correct
NPO.US	EnPro Industries Inc	20190403	67.09	67.92	66.58	67.13	140767	64.3235	up	down	incorrect
NPTN.US	NeoPhotonics Corporation	20190403	6.32	6.4927	6.28	6.37	406037	6.37	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190403	12.81	12.81	12.72	12.76	27051	11.9626	down	up	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190403	13.21	13.261	13.21	13.26	19369	12.2081	up	up	correct
NR.US	Newpark Resources Inc	20190403	9.4	9.48	9.23	9.27	667631	9.27	down	up	incorrect
NRG.US	NRG Energy Inc	20190403	42.35	43.015	42.18	42.34	2536889	39.4644	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190403	20.6	20.85	20.5	20.85	126704	15.8983	up	up	correct
NRK.US	Nuveen New York AMT	20190403	12.74	12.77	12.68	12.7	176271	12.0484	down	down	correct
NRP.US	Natural Resource Partners L.P	20190403	42.18	42.18	41.53	41.98	24436	33.0692	down	down	correct
NRT.US	North European Oil Royalty Trust	20190403	6.964	7	6.931	7	6789	5.5291	up	up	correct
NS.US	PC	20190403	24.68	24.7	24.51	24.7	22507	18.9479	up	up	correct
NSA.US	PA	20190403	28.7	28.83	28.44	28.73	219872	25.7184	up	up	correct
NSC.US	Norfolk Southern Corporation	20190403	193.83	194.625	191.9101	192.28	1358052	183.0492	down	down	correct
NSCO.US	WS	20190403	10.2	10.2	10.14	10.14	152474	6.192	down	down	correct
NSL.US	Nuveen Senior Income Fund	20190403	5.88	5.9	5.87	5.89	128724	4.793	up	down	incorrect
NSP.US	Insperity Inc	20190403	127.44	129.77	127.11	129.57	419548	121.0634	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190403	36.23	36.61	36.06	36.45	128237	31.6176	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190403	14.33	14.3837	14.22	14.28	123529	114.5584	down	down	correct
NTP.US	Nam Tai Property Inc	20190403	9.4528	9.9	9.4528	9.71	119478	9.71	up	up	correct
NTR.US	Nutrien Ltd	20190403	53.6	54.527	53.59	53.95	1061063	48.8602	up	up	correct
NTZ.US	Natuzzi S.p.A	20190403	4.87	4.87	4.87	4.87	704	4.87
NUE.US	Nucor Corporation	20190403	60.09	60.86	60.03	60.58	2379953	56.2481	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190403	14.46	14.48	14.44	14.47	13100	13.4973	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20190403	48.5	49.64	48.5	48.86	1307021	44.4099	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190403	9.81	9.89	9.81	9.84	273921	9.2764	up	up	correct
NUW.US	Nuveen AMT	20190403	16.22	16.29	16.14	16.19	43301	15.1589	down	down	correct
NVG.US	Nuveen AMT	20190403	15.17	15.21	15.14	15.18	612196	13.88	up	up	correct
NVGS.US	Navigator Holdings Ltd	20190403	11.2	11.48	11.18	11.3	145628	11.3	up	up	correct
NVR.US	NVR Inc	20190403	2771.07	2829.9	2755.55	2793.88	15393	2793.88	up	up	correct
NVRO.US	Nevro Corp	20190403	62.1	63.11	61.54	62.86	420327	62.86	up	up	correct
NVS.US	Novartis AG	20190403	93.0973	93.7781	92.9073	93.6992	3071692	77.894	up	up	correct
NVT.US	nVent Electric plc	20190403	27.88	28.11	27.63	27.65	841402	25.4903	down	down	correct
NVTA.US	Invitae Corporation	20190403	23.5	24.8	23.09	24.13	1639343	24.13	up	up	correct
NWG.US	NatWest Group plc	20190403	6.79	6.8269	6.77	6.8	792963	5.7393	up	up	correct
NWN.US	Northwest Natural Holding Company	20190403	63.94	65.19	63.94	64.97	87498	59.2218	up	up	correct
NX.US	Quanex Building Products Corporation	20190403	16.14	16.14	15.93	16.12	208159	15.3815	down	up	incorrect
NXC.US	Nuveen California Select Tax	20190403	14.07	14.19	14.07	14.14	23281	12.8941	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190403	13.86	13.87	13.83	13.86	64792	12.7792
NXN.US	Nuveen New York Select Tax	20190403	13.48	13.48	13.48	13.48	417	12.3022
NXP.US	Nuveen Select Tax	20190403	14.56	14.6	14.556	14.57	14222	13.2935	up	up	correct
NXQ.US	Nuveen Select Tax	20190403	13.82	13.84	13.8	13.8	26133	12.5882	down	down	correct
NXR.US	Nuveen Select Tax	20190403	14.7	14.7483	14.7	14.7	15479	13.4107
NXRT.US	NexPoint Residential Trust Inc	20190403	37.72	37.87	37.37	37.59	52791	34.7674	down	down	correct
NYCB.US	PU	20190403	48.31	48.5	48.18	48.5	11756	48.5	up	up	correct
NYT.US	The New York Times Company	20190403	33.78	33.86	33.35	33.45	1189342	32.952	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190403	15.14	15.19	15.11	15.19	229793	14.3035	up	up	correct
O.US	Realty Income Corporation	20190403	72.46	72.46	71.75	71.95	1865852	64.2959	down	down	correct
OAK.US	PB	20190403	25.06	25.23	25.0579	25.1176	44982	21.2159	up	up	correct
OC.US	Owens Corning	20190403	49.55	50.19	49.41	50.01	2499053	48.2902	up	up	correct
OCN.US	Ocwen Financial Corporation	20190403	1.89	2.03	1.87	1.96	547079	29.4	up	up	correct
ODC.US	Oil	20190403	31.21	31.32	30.685	31.25	3995	28.8272	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20190403	19.76	19.77	19.49	19.58	745728	18.6859	down	down	correct
OFC.US	Corporate Office Properties Trust	20190403	27.33	27.49	27.15	27.37	556475	24.643	up	up	correct
OFG.US	OFG Bancorp	20190403	20.27	20.27	19.82	19.88	182520	19.0476	down	down	correct
OGE.US	OGE Energy Corp	20190403	42.66	42.865	42.39	42.68	1261536	37.7719	up	up	correct
OGS.US	ONE Gas Inc	20190403	86.99	87.71	86.41	87.56	209947	81.1968	up	down	incorrect
OHI.US	Omega Healthcare Investors Inc	20190403	37.67	37.77	37.35	37.46	1445138	30.3307	down	up	incorrect
OI.US	O	20190403	19.19	19.19	18.77	18.87	1511893	18.5432	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190403	7.77	7.85	7.77	7.81	66596	6.8227	up	up	correct
OIBR.US	C	20190403	1.55	1.56	1.46	1.47	38286500	1.47	down	up	incorrect
OII.US	Oceaneering International Inc	20190403	15.85	16.04	15.22	15.25	1656329	15.25	down	down	correct
OIS.US	Oil States International Inc	20190403	17.48	17.68	16.89	17.01	394430	17.01	down	down	correct
OKE.US	ONEOK Inc	20190403	70.39	70.39	68.88	69.32	2167712	55.6318	down	down	correct
OLN.US	Olin Corporation	20190403	23.62	24.33	23.5	24.04	3608500	21.5949	up	up	correct
OLP.US	One Liberty Properties Inc	20190403	28.34	28.34	27.95	28.06	58815	22.788	down	down	correct
OMC.US	Omnicom Group Inc	20190403	73.71	74.09	73.07	73.51	1561823	66.1795	down	down	correct
OMF.US	OneMain Holdings Inc	20190403	33.08	33.27	32.79	32.93	233000	21.828	down	up	incorrect
OMI.US	Owens & Minor Inc	20190403	4.12	4.24	3.96	4.01	2053071	3.9976	down	down	correct
ONE.US	OneSmart International Education Group Limited	20190403	8.32	8.63	8.2	8.23	108100	8.23	down	down	correct
ONTO.US	Onto Innovation Inc	20190403	31.39	32.1	30.94	31.79	239002	31.79	up	up	correct
OOMA.US	Ooma Inc	20190403	13.95	13.95	13.55	13.62	39370	13.62	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20190403	26.04	26.04	25.01	25.32	99627	22.987	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20190403	11.39	11.44	11.21	11.27	378535	10.8532	down	down	correct
ORA.US	Ormat Technologies Inc	20190403	55.8	56.13	55.22	55.33	97177	54.3631	down	down	correct
ORAN.US	Orange S.A	20190403	16.5	16.71	16.5	16.69	346127	13.8561	up	up	correct
ORC.US	Orchid Island Capital Inc	20190403	6.55	6.59	6.53	6.56	553299	4.3378	up	up	correct
ORCL.US	Oracle Corporation	20190403	54.16	54.39	53.855	54.06	12853420	51.6456	down	down	correct
ORI.US	Old Republic International Corporation	20190403	21.05	21.09	20.885	21.05	964376	16.1138
ORN.US	Orion Group Holdings Inc	20190403	2.95	3.0452	2.89	2.93	229338	2.93	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20190403	2.36	2.37	2.165	2.18	436940	2.18	down	down	correct
OSK.US	Oshkosh Corporation	20190403	77.59	79.23	77.35	78.61	965134	75.5693	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190403	23.91	23.98	23.78	23.88	608400	22.3985	down	down	correct
OVV.US	Ovintiv Inc	20190403	7.26	7.29	6.8	6.85	11689732	31.3356	down	down	correct
OXM.US	Oxford Industries Inc	20190403	75.7	76.33	74.93	75.96	140230	71.9507	up	up	correct
OXY.US	Occidental Petroleum Corporation	20190403	67.23	67.23	65.84	66.06	3056832	60.534	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190403	90.72	94.21	90.72	92.96	128027	84.7187	up	up	correct
PACK.US	Ranpak Holdings Corp	20190403	10.23	10.24	10.2088	10.23	1107312	10.23
PAG.US	Penske Automotive Group Inc	20190403	45.29	45.92	45.01	45.39	633325	42.6494	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190403	29.44	31	29.44	30.25	3045971	30.25	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190403	14.95	15.08	14.8344	14.94	37077	13.3778	down	down	correct
PAM.US	Pampa Energía S.A	20190403	26.95	27.29	25.51	25.79	593877	25.79	down	down	correct
PAR.US	PAR Technology Corporation	20190403	25.92	26.53	25.34	25.51	65614	25.1901	down	down	correct
PARR.US	Par Pacific Holdings Inc	20190403	17.65	17.79	17.46	17.59	2620279	17.59	down	down	correct
PAYC.US	Paycom Software Inc	20190403	191.99	192.89	188.51	190.31	551117	190.31	down	down	correct
PB.US	Prosperity Bancshares Inc	20190403	71.11	71.505	69.87	70.11	272148	64.7952	down	down	correct
PBA.US	Pembina Pipeline Corporation	20190403	37.57	37.58	37.03	37.21	515946	31.1901	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190403	25.24	25.36	25.16	25.35	11352	21.0981	up	up	correct
PBF.US	PBF Energy Inc	20190403	30.61	31.28	30.44	30.48	1943361	29.1675	down	down	correct
PBFX.US	PBF Logistics LP	20190403	21.29	21.29	20.92	21.15	46370	16.0086	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20190403	28.68	28.68	28.07	28.2	505540	28.2	down	up	incorrect
PBI.US	Pitney Bowes Inc	20190403	6.9	7	6.65	6.66	4039866	5.9659	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20190403	16.13	16.21	15.67	15.72	17728270	12.4217	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20190403	14.75	14.82	14.2	14.24	11738160	12.1545	down	down	correct
PBT.US	Permian Basin Royalty Trust	20190403	7.57	7.57	7.4933	7.57	82392	6.3156
PBY.US	Prospect Capital Corporation	20190403	24.88	24.88	24.76	24.825	11010	21.603	down	down	correct
PCF.US	High Income Securities Fund	20190403	9	9.01	9	9	10322	6.9646
PCG.US	PG&E Corporation	20190403	18.16	18.75	17.86	18.47	9992466	18.47	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190403	23.65	23.77	23.51	23.76	365102	18.0108	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20190403	9	9.07	8.98	9.07	95784	7.9444	up	up	correct
PCM.US	PCM Fund Inc	20190403	11.16	11.22	11.11	11.17	26181	8.7635	up	down	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20190403	17.17	17.1834	16.72	17.04	223919	13.7455	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20190403	17.95	18.08	17.86	18	42366	16.6517	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190403	32.14	32.2314	31.86	32.1	199287	24.5509	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20190403	21.09	21.22	20.98	21.12	506444	18.651	up	down	incorrect
PDS.US	Precision Drilling Corporation	20190403	2.5	2.58	2.485	2.52	38373	50.4	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20190403	16.58	16.6	16.49	16.54	48529	13.4063	down	down	correct
PEAK.US	Healthpeak Properties Inc	20190403	31.2	31.375	30.94	31.23	3704218	27.6839	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190403	59.1	59.12	58.54	58.83	2089675	53.5842	down	up	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20190403	6.23	6.23	6.08	6.1	789309	4.9394	down	down	correct
PEN.US	Penumbra Inc	20190403	145.1	145.775	140.485	142.69	710484	142.69	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20190403	16.88	16.93	16.7	16.77	130110	13.9713	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190403	13.36	13.659	13.36	13.47	29821	11.3893	up	down	incorrect
PFE.US	Pfizer Inc	20190403	42.99	43.07	42.55	42.84	15370795	36.5529	down	up	incorrect
PFGC.US	Performance Food Group Company	20190403	39.3	39.32	38.93	39.1	291175	39.1	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20190403	11.48	11.542	11.39	11.44	181018	8.8197	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20190403	10.39	10.4	10.14	10.32	492751	7.951	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190403	11.21	11.2494	11.2	11.2	13485	9.3427	down	down	correct
PFS.US	Provident Financial Services Inc	20190403	26.49	26.49	26.04	26.1	130099	22.9294	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20190403	22.47	22.58	22.4	22.51	152625	21.8543	up	up	correct
PG.US	The Procter & Gamble Company	20190403	103.58	103.89	102.75	103.69	5226529	96.769	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190403	13.25	13.36	11.9318	12.55	351838	9.7851	down	down	correct
PGR.US	The Progressive Corporation	20190403	72.98	73.13	71.99	73.03	2787404	65.7866	up	up	correct
PGRE.US	Paramount Group Inc	20190403	14.41	14.52	14.36	14.43	628287	13.1876	up	up	correct
PGTI.US	PGT Innovations Inc	20190403	13.84	13.96	13.71	13.84	625545	13.84
PGZ.US	Principal Real Estate Income Fund	20190403	18.68	18.6915	18.64	18.68	30412	15.0795
PH.US	Parker	20190403	178.8	180.7446	178.43	179.47	1126357	171.3534	up	down	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20190403	10.53	10.57	10.5001	10.53	139212	8.6814
PHG.US	Koninklijke Philips N.V	20190403	40.31	40.4	40.14	40.17	746328	36.9752	down	down	correct
PHI.US	PLDT Inc	20190403	21.37	21.5398	21.21	21.5	82983	18.2213	up	up	correct
PHK.US	PIMCO High Income Fund	20190403	7.93	7.95	7.3	7.54	6603908	5.7696	down	down	correct
PHM.US	PulteGroup Inc	20190403	27.9	28.14	27.55	27.77	3044684	26.8615	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20190403	9.1	9.17	9.0548	9.12	215554	7.0618	up	down	incorrect
PHX.US	PHX Minerals Inc	20190403	15.83	15.9119	15	15.05	29362	14.4241	down	down	correct
PII.US	Polaris Inc	20190403	86	88.18	86	87.72	517631	81.9563	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20190403	4.58	4.58	4.53	4.54	115020	3.6935	down	up	incorrect
PIPR.US	Piper Sandler Companies	20190403	74.34	74.35	72.32	73.12	66600	66.9556	down	down	correct
PJT.US	PJT Partners Inc	20190403	42.23	42.36	40.96	41	102041	39.0655	down	down	correct
PK.US	Park Hotels & Resorts Inc	20190403	32.49	32.49	32.07	32.31	1418002	28.8556	down	up	incorrect
PKE.US	Park Aerospace Corp	20190403	15.9	16.1	15.69	15.92	97853	13.9684	up	up	correct
PKG.US	Packaging Corporation of America	20190403	102.28	103.06	102	102.75	785855	94.5364	up	up	correct
PKI.US	PerkinElmer Inc	20190403	97.92	98.82	97.47	98.59	761885	97.9065	up	down	incorrect
PKO.US	PIMCO Income Opportunity Fund	20190403	26.78	26.9698	26.6	26.82	67168	20.8482	up	up	correct
PKX.US	POSCO	20190403	60.41	60.79	59.79	59.9	127166	55.3462	down	down	correct
PLAN.US	Anaplan Inc	20190403	38.81	39.7	38.37	38.83	647721	38.83	up	up	correct
PLD.US	Prologis Inc	20190403	73.15	73.43	72.22	73.15	2467275	68.5537
PLNT.US	Planet Fitness Inc	20190403	70.94	71.36	69.47	71.25	2001092	71.25	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190403	38.07	38.07	37.42	37.56	66269	34.7125	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20190403	16.99	17.0999	16.55	16.89	41381	14.2272	down	up	incorrect
PM.US	Philip Morris International Inc	20190403	87.54	87.856	85.18	85.81	7540292	73.1285	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20190403	14.36	14.36	14.2401	14.31	36776	13.4255	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20190403	14.2	14.23	14.1348	14.19	181502	13.3438	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20190403	7.38	7.44	7.38	7.43	86336	6.5044	up	down	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20190403	12.35	12.37	12.29	12.33	37355	10.702	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20190403	20.99	21.06	20.89	21	517302	16.3204	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190403	12.39	12.39	12.15	12.15	244110	11.1955	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20190403	127.99	129.24	126.09	126.81	2081384	115.8027	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20190403	12.96	13.1611	12.96	13.0548	7388	12.0915	up	down	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20190403	11.45	11.45	11.3	11.37	64067	10.7854	down	down	correct
PNM.US	PNM Resources Inc	20190403	46.42	46.5	45.87	45.9	546873	42.7606	down	down	correct
PNR.US	Pentair plc	20190403	45.36	45.47	44.755	44.9	1399377	42.9426	down	up	incorrect
PNW.US	Pinnacle West Capital Corporation	20190403	94.43	94.64	93.58	94.12	854426	84.6947	down	up	incorrect
POLY.US	Plantronics Inc	20190403	48.5	49.7	48.5	49.32	424511	48.1018	up	up	correct
POR.US	Portland General Electric Company	20190403	51.65	51.72	51.19	51.54	663125	46.8315	down	down	correct
POST.US	Post Holdings Inc	20190403	108.31	108.415	106.83	107.08	541320	107.08	down	up	incorrect
PPG.US	PPG Industries Inc	20190403	115.25	115.71	114.16	114.58	1284065	109.4911	down	down	correct
PPL.US	PPL Corporation	20190403	31.8	32.02	31.605	31.89	4164807	27.3778	up	up	correct
PPT.US	Putnam Premier Income Trust	20190403	5.13	5.1412	5.12	5.12	239093	4.1285	down	down	correct
PRA.US	ProAssurance Corporation	20190403	35.81	35.84	35.04	35.16	205003	33.303	down	down	correct
PRG.US	PROG Holdings Inc	20190403	52.8197	53.1494	52.38	52.8396	223691	44.5718	up	down	incorrect
PRGO.US	Perrigo Company plc	20190403	48.07	48.54	47.17	47.51	1197813	45.033	down	up	incorrect
PRI.US	Primerica Inc	20190403	126.26	127.445	125.195	126.03	167521	121.8926	down	down	correct
PRLB.US	Proto Labs Inc	20190403	110.68	111.68	109.2	109.49	116004	109.49	down	down	correct
PRMW.US	Primo Water Corporation	20190403	14.86	14.94	14.76	14.77	525526	14.1222	down	down	correct
PRO.US	PROS Holdings Inc	20190403	42.99	42.99	42.38	42.69	118991	42.69	down	up	incorrect
PRS.US	Prudential Financial Inc	20190403	25.68	25.784	25.6786	25.74	83403	22.3347	up	up	correct
PRT.US	PermRock Royalty Trust	20190403	8.69	8.7	8.5928	8.65	13721	7.0654	down	down	correct
PRTY.US	Party City Holdco Inc	20190403	7.81	8.11	7.7607	8.05	1710763	8.05	up	up	correct
PRU.US	Prudential Financial Inc	20190403	96.24	97.11	95.88	96.46	1775458	83.6795	up	up	correct
PSA.US	Public Storage	20190403	219.27	220.14	216.99	218.91	577224	199.8173	down	up	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190403	27.0431	27.1672	26.77	27.138	12066	21.8833	up	up	correct
PSO.US	Pearson plc	20190403	11.25	11.28	11.16	11.19	340065	10.2647	down	up	incorrect
PSTG.US	Pure Storage Inc	20190403	22.84	23.39	22.73	23.38	5340934	23.38	up	up	correct
PSX.US	Phillips 66	20190403	94.96	96.37	94.83	95.04	2096066	83.8275	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190403	53.44	53.44	52.76	53.06	90142	41.3021	down	up	incorrect
PTR.US	PetroChina Company Limited	20190403	66.43	66.43	65.82	65.89	46170	54.616	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190403	17.51	17.5458	16.85	17.34	777569	13.6403	down	down	correct
PUK.US	Prudential plc	20190403	43.27	43.48	43	43.08	400405	34.7748	down	up	incorrect
PUKPRA.US	PUKPRA	20190403	26.806	26.9	26.806	26.89	12538	23.5037	up	up	correct
PUMP.US	ProPetro Holding Corp	20190403	22.46	22.75	21.83	21.88	1565025	21.88	down	down	correct
PVG.US	Pretium Resources Inc	20190403	8.35	8.3826	8.13	8.16	1620163	8.16	down	down	correct
PVH.US	PVH Corp	20190403	125	125.47	124.13	124.48	1153122	124.1452	down	down	correct
PVL.US	Permianville Royalty Trust	20190403	3.25	3.3499	3.25	3.33	33707	2.672	up	up	correct
PWR.US	Quanta Services Inc	20190403	38.92	39.29	38.7	38.75	864634	38.33	down	down	correct
PXD.US	Pioneer Natural Resources Company	20190403	148.2	148.76	145.1	146.06	2158739	136.354	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190403	10.07	10.07	9.8111	9.8752	13121	9.1514	down	down	correct
PYS.US	PPlus Trust Series RRD	20190403	17.8	17.87	17.6913	17.8	5609	13.8304
PYT.US	PPLUS Trust Series GSC	20190403	20.03	20.03	20.02	20.02	1348	18.3485	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20190403	10.96	10.9899	10.83	10.845	50173	10.0447	down	down	correct
PZN.US	Pzena Investment Management Inc	20190403	8.28	8.44	8.22	8.25	55771	7.3322	down	down	correct
QD.US	Qudian Inc	20190403	5.11	5.27	5.1	5.21	5338178	5.21	up	up	correct
QGEN.US	QIAGEN N.V	20190403	41.27	41.47	41.09	41.22	565882	41.22	down	up	incorrect
QSR.US	Restaurant Brands International Inc	20190403	65.62	66.12	65.38	65.86	1553118	59.895	up	up	correct
QTWO.US	Q2 Holdings Inc	20190403	68.89	69.97	67.97	68.06	373277	68.06	down	down	correct
QUOT.US	Quotient Technology Inc	20190403	9.93	9.93	9.7	9.77	371222	9.77	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190403	24.23	24.32	24.12	24.2	40590	20.3307	down	down	correct
R.US	Ryder System Inc	20190403	63.31	64.24	63.27	63.68	450255	56.6443	up	down	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20190403	21.8	21.97	21.8	21.96	144786	15.7893	up	up	correct
RACE.US	Ferrari N.V	20190403	136.65	137.26	136	136.18	242950	133.3654	down	down	correct
RAD.US	Rite Aid Corporation	20190403	0.5849	0.5849	0.539	0.5411	1396184	10.822	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20190403	54.52	54.79	53.9	54.36	487576	54.36	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190403	34.62	34.9	34.2963	34.37	204905	32.8019	down	down	correct
RBC.US	Regal Beloit Corporation	20190403	83.92	84.5	83.24	83.5	195581	80.8437	down	down	correct
RC.US	Ready Capital Corporation	20190403	14.4	14.51	14.31	14.43	117144	10.7012	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190403	26.2971	26.2971	26.2971	26.2971	504	22.3656
RCF.US	UN	20190403	59.55	61.85	59.25	59.6	5595708	59.6	up	up	correct
RCI.US	Rogers Communications Inc	20190403	54.29	54.73	54.04	54.35	216168	48.4124	up	up	correct
RCL.US	Royal Caribbean Group	20190403	116.96	117.06	115.56	116.63	981895	113.3301	down	up	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20190403	9.5	9.74	9.01	9.51	874088	7.5249	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190403	11.91	12.1	11.81	11.97	46704	11.97	up	down	incorrect
RDN.US	Radian Group Inc	20190403	21.6	21.82	21.48	21.65	1715556	20.5212	up	up	correct
RDS.US	B	20190403	65.32	65.5	64.95	65.14	1092127	59.1379	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190403	40.93	40.93	40.29	40.49	262915	39.5383	down	down	correct
RE.US	Everest Re Group Ltd	20190403	216.16	216.26	214.39	216.14	246761	201.7128	down	up	incorrect
RELX.US	RELX PLC	20190403	21.8	21.91	21.76	21.84	252932	20.2476	up	up	correct
RENN.US	Renren Inc	20190403	1.5	1.51	1.47	1.47	55005	4.41	down	down	correct
RES.US	RPC Inc	20190403	11.92	11.99	11.57	11.66	1566692	11.6016	down	down	correct
REV.US	Revlon Inc	20190403	20.62	21.36	20.6025	20.74	186704	20.74	up	up	correct
REVG.US	REV Group Inc	20190403	11.03	11.14	10.86	10.96	184053	10.6051	down	down	correct
REX.US	REX American Resources Corporation	20190403	80.6	81.24	80.38	80.57	48329	80.57	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20190403	36.25	36.52	36.02	36.24	445055	34.6174	down	down	correct
REZI.US	Resideo Technologies Inc	20190403	19.59	20.01	19.5174	19.94	1698913	19.94	up	up	correct
RF.US	Regions Financial Corporation	20190403	15.05	15.275	14.85	14.87	16022697	13.3665	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190403	13.29	13.29	13.18	13.28	94693	10.8297	down	down	correct
RFL.US	Rafael Holdings Inc	20190403	13.25	13.5	12.75	13.5	20742	13.5	up	down	incorrect
RFP.US	Resolute Forest Products Inc	20190403	8.1	8.18	7.84	7.95	328226	7.3684	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20190403	144.77	144.77	142.595	142.96	703216	134.1509	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20190403	52.75	53.56	52.33	53.27	120209	46.3802	up	up	correct
RGS.US	Regis Corporation	20190403	19.77	19.87	19.73	19.74	174346	19.74	down	down	correct
RGT.US	Royce Global Value Trust Inc	20190403	10.24	10.25	10.2106	10.23	14147	7.9105	down	up	incorrect
RH.US	RH	20190403	101.87	107.6435	101.83	106.64	2362550	106.64	up	up	correct
RHI.US	Robert Half International Inc	20190403	66.84	67.75	66.68	67.64	1146254	63.9222	up	down	incorrect
RHP.US	Ryman Hospitality Properties Inc	20190403	83.69	83.9	83.05	83.59	184630	78.9257	down	down	correct
RIG.US	Transocean Ltd	20190403	9.2	9.285	8.925	8.96	10610230	8.96	down	down	correct
RIO.US	Rio Tinto Group	20190403	61.64	61.71	60.93	61.02	2860403	48.632	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190403	16.65	16.7226	16.65	16.68	40366	11.5222	up	up	correct
RJF.US	Raymond James Financial Inc	20190403	83.85	84.35	83.34	83.78	997326	53.5735	down	down	correct
RL.US	Ralph Lauren Corporation	20190403	128.4	128.48	126.94	127.32	585314	121.4819	down	down	correct
RLGY.US	Realogy Holdings Corp	20190403	11.74	11.94	11.57	11.82	3898131	11.5215	up	down	incorrect
RLI.US	RLI Corp	20190403	71.73	71.73	70.27	71.47	119991	66.9253	down	down	correct
RLJ.US	RLJ Lodging Trust	20190403	18.03	18.12	17.89	18.07	2144326	16.9659	up	up	correct
RM.US	Regional Management Corp	20190403	24.61	25.05	24.57	24.71	90668	24.0205	up	up	correct
RMD.US	ResMed Inc	20190403	105.21	105.4	102.775	103	1783798	100.5147	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190403	20.636	20.7499	20.595	20.68	32535	17.6509	up	down	incorrect
RMT.US	Royce Micro	20190403	8.4	8.41	8.35	8.36	162039	6.7801	down	down	correct
RNG.US	RingCentral Inc	20190403	111	111.895	109.78	110.59	631461	110.59	down	down	correct
RNGR.US	Ranger Energy Services Inc	20190403	8.17	8.5	8.17	8.35	6699	8.35	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190403	20.66	20.73	20.63	20.73	78296	17.2926	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190403	143.98	143.98	142.52	143.28	268373	140.0147	down	up	incorrect
ROG.US	Rogers Corporation	20190403	162.73	165	162.21	162.53	116149	162.53	down	down	correct
ROK.US	Rockwell Automation Inc	20190403	182.8	184.36	182.66	183.33	620062	174.0032	up	up	correct
ROL.US	Rollins Inc	20190403	42.03	42.39	41.95	42.16	736584	27.3938	up	down	incorrect
ROP.US	Roper Technologies Inc	20190403	349.2	350.905	346.02	347	487885	341.9125	down	down	correct
RPM.US	RPM International Inc	20190403	59.46	59.6	58.99	59.43	946217	56.3216	down	down	correct
RPT.US	RPT Realty	20190403	12.1	12.1	11.96	12	337699	10.6657	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190403	12.89	12.894	12.83	12.86	257202	10.6615	down	down	correct
RRC.US	Range Resources Corporation	20190403	10.91	10.93	10.18	10.24	9407636	10.1158	down	up	incorrect
RRD.US	R. R. Donnelley & Sons Company	20190403	4.8	4.83	4.64	4.68	385701	4.4821	down	down	correct
RRX.US	Regal Beloit Corporation	20190403	83.92	84.5	83.24	83.5	195581	80.8437	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20190403	93.03	93.7	92.63	93.08	455902	87.8075	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20190403	21.86	21.86	21.86	21.86	0	16.6334
RSG.US	Republic Services Inc	20190403	79.96	80.56	79.5	79.93	2207510	76.4331	down	down	correct
RTX.US	Raytheon Technologies Corporation	20190403	132.61	132.7224	130.61	131.31	2840153	77.1757	down	down	correct
RVI.US	Retail Value Inc	20190403	6.2066	6.2236	6.1029	6.1746	232315	-19.1645	down	down	correct
RVT.US	Royce Value Trust Inc	20190403	14.01	14.04	13.98	14	242709	11.184	down	down	correct
RWT.US	Redwood Trust Inc	20190403	16.06	16.11	15.99	16	948062	13.165	down	up	incorrect
RXN.US	Rexnord Corporation	20190403	25.92	26.12	25.845	26.05	837325	25.6596	up	down	incorrect
RY.US	Royal Bank of Canada	20190403	77.5	77.93	77.3	77.42	648863	69.3086	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20190403	14.31	14.6	14.27	14.56	544908	14.4077	up	up	correct
RYB.US	RYB Education Inc	20190403	6.66	6.79	6.6	6.62	134928	6.62	down	down	correct
RYI.US	Ryerson Holding Corporation	20190403	9.26	9.59	9.25	9.35	146887	9.2888	up	down	incorrect
RYN.US	Rayonier Inc	20190403	31.45	31.97	31.305	31.73	693646	28.7412	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20190403	26.79	26.98	26.7352	26.81	54463	22.8382	up	up	correct
SA.US	Seabridge Gold Inc	20190403	11.38	11.57	11.215	11.38	527815	11.38
SAFE.US	Safehold Inc	20190403	21.93	22.74	21.88	22.22	42847	21.5289	up	down	incorrect
SAH.US	Sonic Automotive Inc	20190403	15.1	15.38	14.9	15.12	132511	14.6311	up	up	correct
SAIC.US	Science Applications International Corporation	20190403	76.58	76.6094	74.49	74.65	709895	71.0877	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190403	29.09	29.2	28.7	28.75	740925	28.75	down	down	correct
SAM.US	The Boston Beer Company Inc	20190403	284.7	289.3	277.68	279.7	163663	279.7	down	down	correct
SAN.US	Banco Santander S.A	20190403	4.88	4.9	4.84	4.85	6012364	4.5969	down	up	incorrect
SAND.US	Sandstorm Gold Ltd	20190403	5.43	5.43	5.32	5.38	1482612	5.38	down	down	correct
SAP.US	SAP SE	20190403	116.67	116.99	116.4	116.43	688806	111.4011	down	down	correct
SAR.US	Saratoga Investment Corp	20190403	23.13	23.13	22.7934	22.87	9689	19.1496	down	down	correct
SAVE.US	Spirit Airlines Inc	20190403	54.16	54.71	53.79	54.28	680634	54.28	up	down	incorrect
SB.US	Safe Bulkers Inc	20190403	1.47	1.52	1.46	1.46	117986	1.46	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20190403	220.1	224.16	218.88	219.05	92738080	219.05	down	up	incorrect
SBH.US	Sally Beauty Holdings Inc	20190403	18.44	18.49	18.24	18.4	874667	18.4	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190403	8.78	8.78	8.76	8.776	14621	8.0684	down	down	correct
SBOW.US	SilverBow Resources Inc	20190403	22.53	22.53	21.35	21.67	37293	21.67	down	down	correct
SBR.US	Sabine Royalty Trust	20190403	47.1	47.545	46.81	47.25	14480	38.2526	up	down	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190403	10.56	10.705	10.4	10.51	2580846	9.8129	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20190403	4.42	4.44	4.335	4.42	5821653	3.9473
SC.US	Santander Consumer USA Holdings Inc	20190403	22.15	22.24	21.89	22.11	1662122	20.2215	down	down	correct
SCCO.US	Southern Copper Corporation	20190403	40.44	40.79	40.15	40.42	797411	35.9666	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20190403	13.06	13.12	13.03	13.1	67218	9.6346	up	up	correct
SCE.US	PL	20190403	20.86	21.13	20.86	21.07	21841	19.6616	up	down	incorrect
SCHW.US	The Charles Schwab Corporation	20190403	44.89	44.95	44.42	44.63	5965476	42.8365	down	down	correct
SCI.US	Service Corporation International	20190403	40.5	40.95	40.41	40.82	1470679	39.0324	up	up	correct
SCL.US	Stepan Company	20190403	88.82	88.9002	87.645	88.17	56890	85.6188	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20190403	14.29	14.31	14.2	14.28	159254	10.8882	down	down	correct
SCS.US	Steelcase Inc	20190403	14.98	15.3	14.98	15.22	735923	13.7792	up	up	correct
SCU.US	Sculptor Capital Management Inc	20190403	16.03	16.33	15.88	16.12	62705	13.3923	up	up	correct
SCX.US	The L.S. Starrett Company	20190403	7.68	7.7649	7.24	7.24	9837	7.24	down	down	correct
SD.US	SandRidge Energy Inc	20190403	8.12	8.18	7.89	7.91	223412	7.91	down	down	correct
SDRL.US	Seadrill Limited	20190403	77.2	79.65	77.2	79.1	476238	79.1	up	down	incorrect
SE.US	Sea Limited	20190403	23.33	23.63	23.02	23.31	3042299	23.31	down	up	incorrect
SEAS.US	SeaWorld Entertainment Inc	20190403	24.2	24.3	23.83	24.25	1059197	24.25	up	up	correct
SEE.US	Sealed Air Corporation	20190403	45.96	46.03	45.44	45.76	1942175	43.8353	down	up	incorrect
SEM.US	Select Medical Holdings Corporation	20190403	14.17	14.315	14.04	14.08	381837	13.9334	down	down	correct
SF.US	Stifel Financial Corp	20190403	55.14	55.955	55.1	55.74	1122481	36.1038	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190403	24.45	24.48	24.3403	24.3999	14722	22.595	down	down	correct
SFE.US	Safeguard Scientifics Inc	20190403	11	11	10.71	10.79	22137	9.9034	down	down	correct
SFL.US	SFL Corporation Ltd	20190403	12.66	12.77	12.56	12.61	711463	9.7344	down	down	correct
SFUN.US	Fang Holdings Limited	20190403	1.47	1.5	1.4501	1.49	486600	74.5	up	up	correct
SG.US	Sweetgreen Inc.	20190403	12.75	12.75	12.75	12.75	6344	12.75
SGU.US	Star Group L.P	20190403	9.61	9.7	9.61	9.69	36903	8.3458	up	up	correct
SHAK.US	Shake Shack Inc	20190403	59.28	59.61	58.03	58.46	412463	58.46	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190403	39.83	40.06	39.75	40.01	94924	36.8123	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190403	50.3	50.8	49.51	50.11	145699	40.5782	down	up	incorrect
SHLX.US	Shell Midstream Partners L.P	20190403	20.82	20.89	20.62	20.66	744943	14.8289	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20190403	14.85	15.005	14.73	14.88	3482408	14.0914	up	up	correct
SHOP.US	Shopify Inc	20190403	201.98	205.8	198.89	205.12	2011024	205.12	up	up	correct
SHW.US	The Sherwin	20190403	439	441.6	438.4	440.68	578307	143.4908	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190403	4.45	4.54	4.355	4.4	5707560	3.9424	down	down	correct
SIG.US	Signet Jewelers Limited	20190403	28.05	28.9	27.16	27.8	5525895	26.1267	down	down	correct
SII.US	Sprott Inc	20190403	2.34	2.34	2.2	2.23	39355	20.4419	down	up	incorrect
SITC.US	SITE Centers Corp	20190403	13.85	13.93	13.7	13.76	1022436	12.489	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20190403	57.53	58.23	56.99	57.65	152149	57.65	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20190403	50.4	50.59	49.68	50.05	1535544	47.1904	down	up	incorrect
SJI.US	South Jersey Industries Inc	20190403	31.68	32.2	31.49	32.05	385010	28.3147	up	up	correct
SJM.US	The J. M. Smucker Company	20190403	115.95	116.25	114.97	115.34	836704	106.0764	down	down	correct
SJR.US	Shaw Communications Inc	20190403	21	21.075	20.81	20.92	382907	18.4948	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20190403	5.25	5.3	5.19	5.25	53431	4.3019
SJW.US	SJW Group	20190403	60.81	61.02	60.57	60.9	103819	57.7135	up	up	correct
SKM.US	SK Telecom Co.Ltd	20190403	23.89	24.58	23.86	24.45	1216442	38.1052	up	down	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20190403	20.14	20.25	19.96	20.22	2317879	16.9759	up	up	correct
SKX.US	Skechers U.S.A. Inc	20190403	34.5	34.91	34.5	34.71	1740605	34.71	up	up	correct
SKY.US	Skyline Champion Corporation	20190403	19.99	20.35	19.9	20.16	375033	20.16	up	up	correct
SLB.US	Schlumberger Limited	20190403	44.79	44.83	43.39	43.59	7230865	39.6333	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20190403	16.66	16.8705	15.95	16.01	1739694	15.4228	down	down	correct
SLF.US	Sun Life Financial Inc	20190403	39.32	39.58	39.31	39.44	548473	35.4127	up	up	correct
SLG.US	SL Green Realty Corp	20190403	91.272	91.772	90.812	91.722	287424	77.1215	up	up	correct
SM.US	SM Energy Company	20190403	17.78	17.79	16.44	16.61	3510355	16.2398	down	down	correct
SMAR.US	Smartsheet Inc	20190403	40.69	40.87	39.36	40.21	1989939	40.21	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190403	7.28	7.31	7.25	7.27	1432231	6.4957	down	down	correct
SMG.US	The Scotts Miracle	20190403	80.59	81.1566	79.59	80.02	482085	74.3931	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20190403	14.03	14.26	13.82	14.14	17568	14.14	up	up	correct
SMLP.US	Summit Midstream Partners LP	20190403	9.87	9.9	9.6	9.61	175053	121.7635	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20190403	9.28	9.29	9.161	9.21	39927	127.2365	down	down	correct
SMP.US	Standard Motor Products Inc	20190403	50.22	50.97	50.11	50.55	38489	48.277	up	up	correct
SNA.US	Snap	20190403	159.82	160.41	158.5	159.09	747013	148.082	down	up	incorrect
SNAP.US	Snap Inc	20190403	11.29	11.51	11.11	11.16	16793375	11.16	down	down	correct
SNDR.US	Schneider National Inc	20190403	21.19	21.54	21.02	21.11	398425	18.7411	down	down	correct
SNN.US	Smith & Nephew plc	20190403	40.34	40.53	40.16	40.24	413287	37.938	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20190403	80.65	80.935	79.7	79.97	187232	61.9793	down	down	correct
SNV.US	Synovus Financial Corp	20190403	35.65	35.91	35.01	35.17	1911037	31.4171	down	up	incorrect
SNX.US	TD SYNNEX	20190403	100	101.47	99.91	101.03	280320	49.4569	up	up	correct
SO.US	The Southern Company	20190403	51.6	51.67	51.19	51.5	4654578	45.8616	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190403	17.19	17.81	16.935	16.98	500858	14.8624	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190403	24.96	24.97	24.9	24.91	23616	21.7098	down	down	correct
SOL.US	ReneSola Ltd	20190403	1.7	1.72	1.62	1.68	22423	1.68	down	down	correct
SON.US	Sonoco Products Company	20190403	61.86	61.91	61.485	61.85	327891	56.891	down	up	incorrect
SONY.US	Sony Group Corporation	20190403	42.56	42.65	42.35	42.39	1010500	41.9695	down	down	correct
SOR.US	Source Capital Inc	20190403	36.5	36.6231	36.368	36.52	7628	30.895	up	up	correct
SOS.US	SOS Limited	20190403	1.0426	1.0969	1.04	1.05	2343	10.5	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190403	9.83	9.83	9.83	9.83	2000	9.83
SPB.US	Spectrum Brands Holdings Inc	20190403	56.34	57.24	56.13	56.2	268941	52.3116	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20190403	10.2	10.21	10.19	10.19	47836	10.19	down	down	correct
SPE.US	Special Opportunities Fund Inc	20190403	13.59	13.6399	12.92	13.56	60794	10.2683	down	down	correct
SPG.US	Simon Property Group Inc	20190403	183.47	184.21	181.38	182.97	861231	157.128	down	down	correct
SPGI.US	S&P Global Inc	20190403	214.5	214.93	213	213.6	896437	208.7168	down	down	correct
SPH.US	Suburban Propane Partners L.P	20190403	22.6	22.98	22.6	22.94	128724	17.5603	up	down	incorrect
SPLP.US	Steel Partners Holdings L.P	20190403	13.71	14	13.51	13.7	84295	13.2733	down	down	correct
SPNT.US	SiriusPoint Ltd	20190403	10.56	10.74	10.4412	10.48	979293	10.48	down	down	correct
SPOT.US	Spotify Technology S.A	20190403	143.19	145.51	142.55	143.82	1367382	143.82	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190403	91.01	91.9775	87.37	88.12	1864158	87.5098	down	down	correct
SPXC.US	SPX Corporation	20190403	35.75	35.93	35.19	35.47	250072	35.47	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190403	15.71	15.71	15.58	15.62	26421	13.417	down	up	incorrect
SQ.US	Square Inc	20190403	75.99	77.84	75.99	77.05	10123148	77.05	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190403	38.0831	38.2717	37.5768	37.7356	821432	34.7518	down	down	correct
SQNS.US	Sequans Communications S.A	20190403	1.1	1.12	1.05	1.08	37354	4.32	down	down	correct
SR.US	Spire Inc	20190403	81.18	81.98	80.53	81.98	188531	74.3059	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190403	39.73	40.1142	39.475	39.84	1297378	34.061	up	up	correct
SRE.US	Sempra	20190403	126.78	127.74	126.145	127.24	1682469	116.2409	up	up	correct
SRG.US	Seritage Growth Properties	20190403	46.48	46.55	45.441	45.53	130308	45.53	down	down	correct
SRI.US	Stoneridge Inc	20190403	29.27	29.81	29.27	29.63	166916	29.63	up	up	correct
SRL.US	Scully Royalty Ltd	20190403	7.26	7.26	7.14	7.14	1125	165.2778	down	up	incorrect
SRLP.US	Sprague Resources LP	20190403	18.58	18.82	18.43	18.45	43088	12.6598	down	down	correct
SRT.US	StarTek Inc	20190403	8.02	8.03	7.94	7.99	95146	7.99	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190403	10.6	10.6305	10.55	10.61	10001	33.1754	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20190403	59.21	59.88	58.965	59.24	113730	57.6178	up	up	correct
SSL.US	Sasol Limited	20190403	32.38	32.59	32.08	32.2	240841	32.2	down	down	correct
SSTK.US	Shutterstock Inc	20190403	47.17	47.795	47	47.19	117244	46.1074	up	up	correct
ST.US	Sensata Technologies Holding plc	20190403	47.5	48.7	47.5	48.59	1380340	48.59	up	down	incorrect
STAG.US	STAG Industrial Inc	20190403	29.62	29.89	29.45	29.64	1512380	26.2762	up	up	correct
STAR.US	PI	20190403	25.11	25.17	25.1	25.16	2743	20.4632	up	up	correct
STC.US	Stewart Information Services Corporation	20190403	43.62	43.62	42.97	43.27	418250	40.0195	down	down	correct
STE.US	STERIS plc	20190403	127.21	127.2478	125.59	125.98	372668	122.9213	down	down	correct
STG.US	Sunlands Technology Group	20190403	3.77	3.8	3.45	3.5	22461	43.75	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190403	20.63	20.83	20.5572	20.8	67079	17.033	up	up	correct
STL.US	Sterling Bancorp	20190403	19.66	19.85	19.53	19.62	2271248	18.7756	down	down	correct
STLA.US	Stellantis N.V	20190403	14.5515	14.6269	14.4196	14.4855	3208236	10.4302	down	down	correct
STM.US	STMicroelectronics N.V	20190403	16.7	16.8	16.48	16.56	4829317	16.2109	down	up	incorrect
STN.US	Stantec Inc	20190403	24	24.14	23.95	23.99	6214	22.9343	down	down	correct
STNG.US	Scorpio Tankers Inc	20190403	19.74	19.985	19.26	19.4	616673	18.2175	down	down	correct
STON.US	StoneMor Inc	20190403	3.85	3.88	3.6101	3.75	56317	3.75	down	down	correct
STOR.US	STORE Capital Corporation	20190403	33.3	33.46	33.01	33.3	1487570	29.5932
STT.US	State Street Corporation	20190403	67.91	68.5	67.66	68.03	1179311	62.9726	up	up	correct
STWD.US	Starwood Property Trust Inc	20190403	22.51	22.51	22.43	22.49	1216000	17.6612	down	down	correct
STZ.US	Constellation Brands Inc	20190403	177.26	179.77	176.81	179.69	2644064	172.3508	up	up	correct
SU.US	Suncor Energy Inc	20190403	32.99	33.14	32.47	32.61	2589246	29.1901	down	down	correct
SUI.US	Sun Communities Inc	20190403	120.64	120.7	119.36	120.28	245625	113.9952	down	up	incorrect
SUM.US	Summit Materials Inc	20190403	16.44	16.51	15.68	15.75	1305715	15.75	down	down	correct
SUN.US	Sunoco LP	20190403	31.83	31.83	31.35	31.4	225766	23.5266	down	up	incorrect
SUP.US	Superior Industries International Inc	20190403	5.66	6	5.66	5.77	525287	5.6249	up	up	correct
SUPV.US	Grupo Supervielle S.A	20190403	6.04	6.18	5.75	5.82	716559	5.5565	down	down	correct
SUZ.US	Suzano S.A	20190403	24.78	24.93	24.12	24.3	75986	12.0176	down	up	incorrect
SWCH.US	Switch Inc	20190403	10.63	10.96	10.6	10.93	3313520	10.6472	up	up	correct
SWI.US	SolarWinds Corporation	20190403	19.96	20.36	19.29	19.38	220458	18.9284	down	down	correct
SWK.US	Stanley Black & Decker Inc	20190403	140	142.33	139.81	140.75	875554	134.0831	up	up	correct
SWM.US	Schweitzer	20190403	38.9	39.07	38.28	38.35	111913	33.5812	down	up	incorrect
SWN.US	Southwestern Energy Company	20190403	4.61	4.68	4.42	4.49	17156926	4.49	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190403	81.61	82.38	81.0601	81.94	165966	75.2395	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190403	7.65	7.67	7.65	7.65	15633	6.5849
SXC.US	SunCoke Energy Inc	20190403	8.93	8.95	8.6	8.67	759906	7.7852	down	down	correct
SXI.US	Standex International Corporation	20190403	73.83	74.45	73.55	73.59	36184	71.1084	down	down	correct
SXT.US	Sensient Technologies Corporation	20190403	69.05	69.115	68.09	68.14	247242	63.8997	down	down	correct
SYF.US	Synchrony Financial	20190403	32.5	32.7	32.24	32.35	6711724	30.0136	down	down	correct
SYK.US	Stryker Corporation	20190403	196.27	196.88	194.09	194.84	1154670	189.5686	down	down	correct
SYY.US	Sysco Corporation	20190403	66.62	66.79	66.16	66.47	1845822	61.8887	down	down	correct
SZC.US	The Cushing Renaissance Fund	20190403	17.17	17.37	17.17	17.26	47041	53.8354	up	up	correct
TAC.US	TransAlta Corporation	20190403	7.47	7.51	7.32	7.46	150911	7.1337	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190403	20.4	20.59	20.38	20.4	1800600	19.9288
TAL.US	TAL Education Group	20190403	36.49	37.36	36.4	36.71	4036763	36.71	up	down	incorrect
TALO.US	Talos Energy Inc	20190403	27.05	27.3	26.03	26.06	199608	26.06	down	down	correct
TAP.US	Molson Coors Beverage Company	20190403	60.1	60.4	59.37	59.84	1492979	56.5553	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190403	107.92	108.78	106.36	107.28	47909	107.28	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190403	25.32	25.4	25.28	25.35	134579	22.0537	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190403	25.58	25.7	25.52	25.58	107185	22.1736
TBI.US	TrueBlue Inc	20190403	23.61	23.92	23.6	23.9	100055	23.9	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20190403	31.91	31.91	31.6575	31.8	1000	31.8	down	down	correct
TCN.US	Tricon Capital Group Inc	20190403	8.2604	8.2617	8.202	8.202	4300	7.53	down	down	correct
TCS.US	The Container Store Group Inc	20190403	8.87	8.97	8.8	8.9	247635	8.3196	up	up	correct
TD.US	The Toronto	20190403	55.91	56.185	55.7651	55.86	1200125	49.6814	down	down	correct
TDC.US	Teradata Corporation	20190403	44	44.44	43.79	44	3133606	44
TDF.US	Templeton Dragon Fund Inc	20190403	20.3	20.3782	20.23	20.32	22973	12.6609	up	up	correct
TDG.US	TransDigm Group Incorporated	20190403	464.43	465.94	458.84	465.47	270228	415.6668	up	down	incorrect
TDJ.US	Telephone and Data Systems Inc. PFD	20190403	25.34	25.44	25.3	25.39	12765	22.1016	up	up	correct
TDOC.US	Teladoc Health Inc	20190403	56.17	56.4885	54.67	55.46	1685982	55.46	down	down	correct
TDS.US	Telephone and Data Systems Inc	20190403	31	31.52	30.88	31.34	725211	28.751	up	up	correct
TDW.US	Tidewater Inc	20190403	23.63	23.84	23.33	23.38	112609	23.3534	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20190403	242	243.555	241.22	243.18	201431	243.18	up	down	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20190403	20.06	20.1	20.03	20.09	57600	16.3806	up	up	correct
TECK.US	Teck Resources Limited	20190403	23.85	24.02	22.8	22.87	5825678	22.2871	down	down	correct
TEF.US	Telefónica S.A	20190403	8.44	8.5	8.43	8.5	1559391	6.7005	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20190403	10.24	10.3	10.23	10.29	142479	8.1701	up	up	correct
TEL.US	TE Connectivity Ltd	20190403	84.9	86.45	84.9	85.72	2937700	81.5622	up	up	correct
TEN.US	Tenneco Inc	20190403	23.26	23.48	22.85	23.19	1025995	23.19	down	down	correct
TEO.US	Telecom Argentina S.A	20190403	14.41	14.52	14.22	14.39	94611	12.15	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190403	15.2	15.25	14.8001	14.87	28849580	14.87	down	down	correct
TEX.US	Terex Corporation	20190403	32.9	33.16	32.59	32.83	930402	31.9388	down	down	correct
TFC.US	Truist Financial Corporation	20190403	48.9	49.37	48.19	48.41	5678008	43.7655	down	down	correct
TFII.US	TFI International Inc	20190403	30.9061	30.9061	30.9061	30.9061	400	29.4332
TFX.US	Teleflex Incorporated	20190403	304.24	304.83	299.86	302.33	252409	299.1445	down	down	correct
TG.US	Tredegar Corporation	20190403	16.9	17.02	16.76	16.91	81248	11.0931	up	down	incorrect
TGH.US	Textainer Group Holdings Limited	20190403	9.78	9.86	9.53	9.63	100561	9.5557	down	down	correct
TGI.US	Triumph Group Inc	20190403	19.81	19.875	19.065	19.32	309589	19.1761	down	up	incorrect
TGNA.US	TEGNA Inc	20190403	14.26	14.38	14.03	14.08	2447423	13.3452	down	down	correct
TGP.US	Teekay LNG Partners L.P	20190403	15.3	15.47	15.02	15.14	145008	12.4365	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20190403	12.74	12.9	12.09	12.45	250918	10.9196	down	down	correct
TGT.US	Target Corporation	20190403	79.74	79.8621	79.19	79.31	3251874	74.9766	down	down	correct
THC.US	Tenet Healthcare Corporation	20190403	30.2	30.45	29.785	30.04	602012	30.04	down	up	incorrect
THG.US	The Hanover Insurance Group Inc	20190403	114.51	114.71	113.17	114.36	253336	105.756	down	up	incorrect
THO.US	Thor Industries Inc	20190403	61.13	62.83	60.82	61.29	707309	58.2272	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190403	17.47	17.59	17.42	17.58	141356	14.5903	up	up	correct
THR.US	Thermon Group Holdings Inc	20190403	24.84	25	24.69	24.87	56909	24.87	up	up	correct
THS.US	TreeHouse Foods Inc	20190403	62.71	62.715	61.59	61.62	505119	61.62	down	down	correct
THW.US	Tekla World Healthcare Fund	20190403	12.83	12.96	12.79	12.91	85657	9.9733	up	up	correct
TIMB.US	W	20190403	15.26	15.35	15.02	15.1	431968	14.3833	down	down	correct
TISI.US	Team Inc	20190403	17.76	17.89	17.495	17.54	147757	17.54	down	down	correct
TJX.US	The TJX Companies Inc	20190403	53.46	53.59	53.03	53.17	4359405	51.5424	down	up	incorrect
TK.US	Teekay Corporation	20190403	4.18	4.23	4.11	4.17	271969	4.17	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190403	5.39	5.4	5.315	5.32	309790	4.641	down	down	correct
TKR.US	The Timken Company	20190403	46.07	46.78	46.07	46.34	921090	43.8447	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190403	27.52	27.8	27.5	27.6	257445	24.0378	up	up	correct
TLYS.US	Tilly's Inc	20190403	11.19	11.44	11.01	11.02	209568	8.6172	down	down	correct
TM.US	Toyota Motor Corporation	20190403	120.95	121.595	120.83	121.07	117882	113.8112	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20190403	19.05	19.42	18.71	19.04	8703657	19.04	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20190403	17.66	17.795	17.35	17.41	1697577	17.41	down	up	incorrect
TMO.US	Thermo Fisher Scientific Inc	20190403	276.87	278.86	275.58	276.76	1184291	275.0198	down	down	correct
TMST.US	TimkenSteel Corporation	20190403	11.47	11.59	11.16	11.31	167825	11.31	down	up	incorrect
TMX.US	Terminix Global Holdings Inc	20190403	47.26	47.4	46.93	47	560989	47	down	down	correct
TNC.US	Tennant Company	20190403	60.09	60.67	59.52	59.84	69212	57.7986	down	down	correct
TNET.US	TriNet Group Inc	20190403	60.88	61.5	60.32	60.68	347818	60.68	down	down	correct
TNK.US	Teekay Tankers Ltd	20190403	0.96	0.9682	0.942	0.9555	75695	7.644	down	down	correct
TNL.US	Travel + Leisure Co	20190403	41.44	41.86	41.36	41.51	488447	37.4542	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190403	3.17	3.25	3.11	3.23	127037	14.8506	up	up	correct
TOL.US	Toll Brothers Inc	20190403	36.28	36.915	35.94	36.53	1531670	35.3196	up	up	correct
TPB.US	Turning Point Brands Inc	20190403	46.16	46.16	44.27	44.55	88700	43.7781	down	down	correct
TPC.US	Tutor Perini Corporation	20190403	17.91	18.1	17.78	17.83	319465	17.2105	down	down	correct
TPH.US	Tri Pointe Homes Inc	20190403	12.86	13.055	12.68	12.88	848614	12.88	up	up	correct
TPL.US	Texas Pacific Land Corporation	20190403	792.0998	792.5415	778.91	782.15	8253	745.4305	down	down	correct
TPR.US	Tapestry Inc	20190403	33.51	33.95	33.41	33.89	3666898	31.6946	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190403	13.9	13.92	13.82	13.85	146101	10.2248	down	up	incorrect
TPX.US	Tempur Sealy International Inc	20190403	58.87	59.395	57.86	58.05	2262120	14.3967	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190403	18.73	18.86	18.73	18.86	15385	15.2576	up	down	incorrect
TR.US	Tootsie Roll Industries Inc	20190403	36.466	36.8058	36.3107	36.3689	105191	34.2521	down	down	correct
TRC.US	Tejon Ranch Co	20190403	17.57	17.67	17.27	17.3	37519	17.3	down	up	incorrect
TREC.US	Trecora Resources	20190403	9.35	9.48	9.09	9.12	58350	9.12	down	down	correct
TREX.US	Trex Company Inc	20190403	66.45	68.06	66.315	66.7	2558426	33.35	up	up	correct
TRGP.US	Targa Resources Corp	20190403	42.44	42.62	40.4	40.57	3145744	35.8669	down	down	correct
TRI.US	Thomson Reuters Corporation	20190403	59.1	59.58	58.81	59.49	571781	56.4784	up	down	incorrect
TRN.US	Trinity Industries Inc	20190403	22.56	22.65	22.26	22.43	1531996	20.4014	down	down	correct
TRNO.US	Terreno Realty Corporation	20190403	42.47	42.68	42.15	42.3	261737	40.0143	down	down	correct
TROX.US	Tronox Holdings plc	20190403	13.4	13.48	12.98	13.29	1444242	12.4352	down	up	incorrect
TRP.US	TC Energy Corporation	20190403	45.85	45.97	45.65	45.82	1602760	39.5427	down	up	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20190403	1.7	1.72	1.645	1.68	2419264	16.8	down	down	correct
TRTN.US	Triton International Limited	20190403	31.98	32	31.71	31.77	324836	27.3156	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20190403	19.74	19.75	19.61	19.69	348788	13.7217	down	down	correct
TRU.US	TransUnion	20190403	68.43	69.13	68.02	68.81	1477900	68.1438	up	up	correct
TRV.US	The Travelers Companies Inc	20190403	137.51	137.51	135.52	136.6	1121998	127.8254	down	down	correct
TS.US	Tenaris S.A	20190403	28.53	28.615	28.24	28.27	1200072	25.2814	down	down	correct
TSE.US	Trinseo S.A	20190403	48	48.28	45.91	45.97	325958	41.479	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20190403	5.5	5.51	5.47	5.51	168832	4.9027	up	down	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20190403	20.15	20.325	20.04	20.04	162795	14.1312	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190403	41.6	41.96	41.51	41.79	6821111	38.9677	up	down	incorrect
TSN.US	Tyson Foods Inc	20190403	69.26	69.68	68.71	68.93	2547871	64.6971	down	down	correct
TSQ.US	Townsquare Media Inc	20190403	5.87	5.87	5.735	5.81	18051	5.5282	down	down	correct
TT.US	Trane Technologies plc	20190403	110.84	111.375	110.27	110.7	1413429	82.1347	down	down	correct
TTC.US	The Toro Company	20190403	69.5	69.85	69.2416	69.55	468310	67.2439	up	up	correct
TTE.US	TotalEnergies SE	20190403	56.42	56.53	55.8	55.86	1432959	46.9954	down	down	correct
TTI.US	TETRA Technologies Inc	20190403	2.38	2.43	2.33	2.36	313648	2.36	down	down	correct
TTM.US	Tata Motors Limited	20190403	14.53	14.71	14.47	14.68	1688426	14.68	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190403	15.53	15.5404	15.345	15.41	40880	51.686	down	down	correct
TU.US	TELUS Corporation	20190403	9.32	9.3475	9.2925	9.3175	548516	15.7921	down	down	correct
TUP.US	Tupperware Brands Corporation	20190403	25.89	26.05	25.05	25.21	759492	24.4509	down	down	correct
TV.US	Grupo Televisa S.A.B	20190403	10.99	11.11	10.85	10.95	2723054	10.7718	down	up	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20190403	26.69	26.9	26.5829	26.9	14182	24.9858	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190403	25.81	26.2772	25.78	26.06	18553	24.2208	up	down	incorrect
TWI.US	Titan International Inc	20190403	5.95	6.27	5.92	6.15	377758	6.106	up	up	correct
TWLO.US	Twilio Inc	20190403	130.52	131.65	128.6	129.38	1833856	129.38	down	down	correct
TWN.US	The Taiwan Fund Inc	20190403	17.61	18	17.61	17.9284	5198	13.5832	up	up	correct
TWO.US	Two Harbors Investment Corp	20190403	13.64	13.671	13.5	13.52	2633032	10.5083	down	up	incorrect
TWTR.US	Twitter Inc	20190403	34	34.76	33.81	34.38	18040971	34.38	up	up	correct
TX.US	Ternium S.A	20190403	27.65	27.96	27.51	27.58	212936	24.4413	down	up	incorrect
TXT.US	Textron Inc	20190403	51.1	51.3	50.14	50.47	1795819	50.2366	down	down	correct
TY.US	Tri	20190403	26.67	26.78	26.6366	26.74	55653	24.0115	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190403	24.1	24.1	23.85	23.93	131562	81.9682	down	up	incorrect
TYL.US	Tyler Technologies Inc	20190403	208.7	208.96	207.39	208.7	201037	208.7
UA.US	Under Armour Inc	20190403	19.15	19.41	19.11	19.14	1948209	19.14	down	down	correct
UAA.US	Under Armour Inc	20190403	21.46	21.6765	21.32	21.39	3007809	21.39	down	down	correct
UAN.US	CVR Partners LP	20190403	3.87	3.9302	3.82	3.82	120460	33.0313	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20190403	20.69	20.71	20.43	20.61	58840	18.2564	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20190403	16.4	16.5799	16.4	16.556	2108	14.5787	up	down	incorrect
UBS.US	UBS Group AG	20190403	12.54	12.6	12.49	12.53	3708730	10.9128	down	down	correct
UDR.US	UDR Inc	20190403	45.57	45.84	45.29	45.77	1975988	41.7709	up	up	correct
UE.US	Urban Edge Properties	20190403	19.34	19.34	19.04	19.08	828676	16.9411	down	down	correct
UFI.US	Unifi Inc	20190403	19.55	19.81	19.22	19.5	82384	19.5	down	down	correct
UFS.US	Domtar Corporation	20190403	50.32	50.43	49.45	49.94	711491	47.2086	down	up	incorrect
UGI.US	UGI Corporation	20190403	50.84	52.3	50.4	52.29	4631061	47.7139	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190403	94.12	94.7	93.98	94.36	49995	94.36	up	up	correct
UGP.US	Ultrapar Participações S.A	20190403	12.1	12.155	11.72	11.77	1557442	5.5382	down	down	correct
UHS.US	Universal Health Services Inc	20190403	134.63	135.13	133.59	134.25	548355	132.7955	down	down	correct
UHT.US	Universal Health Realty Income Trust	20190403	77.03	77.5	76.1396	77.45	31195	70.1065	up	up	correct
UI.US	Ubiquiti Inc	20190403	159.86	162.73	159	160.67	603460	157.4505	up	up	correct
UIS.US	Unisys Corporation	20190403	11.96	12.155	11.78	11.99	568284	11.99	up	up	correct
UL.US	Unilever PLC	20190403	57.56	57.91	57.42	57.68	794664	52.6438	up	down	incorrect
UMC.US	United Microelectronics Corporation	20190403	1.86	1.87	1.86	1.87	254395	1.6539	up	up	correct
UMH.US	UMH Properties Inc	20190403	13.9	14	13.7268	13.91	106985	12.2191	up	up	correct
UNF.US	UniFirst Corporation	20190403	155.28	157.16	154.515	157.08	171733	155.1174	up	up	correct
UNFI.US	United Natural Foods Inc	20190403	13.31	13.54	12.8	12.85	1231998	12.85	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20190403	246.31	247.54	244.59	245.84	2851456	235.4349	down	down	correct
UNM.US	Unum Group	20190403	34.6	34.93	34.4	34.62	2370067	30.3282	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20190403	25.75	25.75	25.6	25.7143	18105	21.8677	down	down	correct
UNP.US	Union Pacific Corporation	20190403	170.36	171.02	168.94	169.61	2669126	160.215	down	down	correct
UNVR.US	Univar Solutions Inc	20190403	22.38	22.5875	22.19	22.23	1988807	22.23	down	down	correct
UPS.US	United Parcel Service Inc	20190403	114.5	115.03	113.88	114.35	2556646	105.5757	down	down	correct
URI.US	United Rentals Inc	20190403	119.93	121.76	119.785	120.98	1501423	120.98	up	down	incorrect
USA.US	Liberty All	20190403	6.23	6.24	6.19	6.22	804818	4.713	down	down	correct
USAC.US	USA Compression Partners LP	20190403	15.66	15.7931	15.51	15.6	150923	10.8073	down	down	correct
USB.US	U.S. Bancorp	20190403	49.49	49.96	49.24	49.42	5042515	45.2246	down	down	correct
USDP.US	USD Partners LP	20190403	10.88	10.88	10.76	10.82	24729	7.8549	down	down	correct
USFD.US	US Foods Holding Corp	20190403	34.78	34.91	34.5	34.72	954300	34.72	down	down	correct
USM.US	United States Cellular Corporation	20190403	46.35	47.39	46.26	46.91	860562	46.91	up	down	incorrect
USNA.US	USANA Health Sciences Inc	20190403	76.68	82.6	75.27	81.25	919189	81.25	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20190403	105.53	106.71	103.84	106.48	58021	103.9749	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20190403	7	7.2	6.8	6.86	130212	6.86	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190403	24.73	24.73	24.555	24.66	150822	20.1646	down	down	correct
UTI.US	Universal Technical Institute Inc	20190403	3.3201	3.4399	3.32	3.42	9142	3.42	up	up	correct
UTL.US	Unitil Corporation	20190403	54.07	54.56	53.98	54.11	26692	49.6977	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20190403	32.07	32.07	31.48	31.81	165953	29.0526	down	down	correct
UVV.US	Universal Corporation	20190403	58.21	58.63	58	58.36	116921	49.6276	up	up	correct
V.US	Visa Inc	20190403	158.55	159.11	157.85	158.46	8211733	155.8032	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190403	98.3	98.71	96.8	97.01	313713	94.5969	down	up	incorrect
VALE.US	Vale S.A.	20190403	13.7	13.72	13.32	13.34	24721650	10.5785	down	down	correct
VAPO.US	Vapotherm Inc	20190403	19.5	20.07	19.5	19.96	13063	19.96	up	up	correct
VATE.US	Innovate Corp	20190403	2.45	2.4897	2.37	2.38	398476	2.38	down	down	correct
VBF.US	Invesco Bond Fund	20190403	18.25	18.2577	18.15	18.2	28793	15.4652	down	down	correct
VCIF.US	Vertical Capital Income Fund	20190403	12.3	13.05	12.3	12.3	0	10.2268
VCRA.US	Vocera Communications Inc	20190403	32.2	32.27	31.25	31.39	282905	31.39	down	up	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20190403	12.19	12.21	12.18	12.18	50949	10.8119	down	down	correct
VEC.US	Vectrus Inc	20190403	27.74	28.53	27.6	28.29	126626	28.29	up	up	correct
VEDL.US	Vedanta Limited	20190403	10.79	10.97	10.79	10.88	670569	8.9984	up	down	incorrect
VEEV.US	Veeva Systems Inc	20190403	129.71	131.47	129.1467	130.96	1015310	130.96	up	up	correct
VER.US	VEREIT Inc	20190403	8.42	8.435	8.27	8.32	13940518	36.2386	down	up	incorrect
VET.US	Vermilion Energy Inc	20190403	24.83	25.05	24.46	24.62	568991	21.2937	down	down	correct
VFC.US	V.F. Corporation	20190403	87.3	87.5	86.86	87.45	1478146	81.6689	up	up	correct
VGI.US	Virtus Global Multi	20190403	12.4	12.44	12.38	12.42	51023	9.6315	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190403	12.42	12.48	12.4113	12.46	295242	10.9091	up	down	incorrect
VGR.US	Vector Group Ltd	20190403	10.1619	10.2476	10.0667	10.0857	617377	8.0417	down	down	correct
VHC.US	VirnetX Holding Corp	20190403	6.37	6.47	6.201	6.41	345119	5.4982	up	up	correct
VHI.US	Valhi Inc	20190403	2.26	2.3	2.23	2.23	195954	24.7883	down	down	correct
VICI.US	VICI Properties Inc	20190403	21.81	22.02	21.69	21.92	2709068	18.9484	up	up	correct
VIIX.US	VelocityShares VIX Short	20190403	11.92	12.35	11.9	12.2	94042	61	up	up	correct
VIPS.US	Vipshop Holdings Limited	20190403	8.22	8.36	8.13	8.25	6837612	8.25	up	up	correct
VIV.US	Telefônica Brasil S.A	20190403	12.32	12.38	12.17	12.22	1111900	9.6912	down	down	correct
VKQ.US	Invesco Municipal Trust	20190403	12.01	12.1	12.01	12.08	76898	10.5762	up	up	correct
VLO.US	Valero Energy Corporation	20190403	85.11	86.02	83.85	84.26	2983221	72.631	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190403	9.04	9.04	8.87	8.95	291708	8.95	down	down	correct
VLT.US	Invesco High Income Trust II	20190403	14.5	14.52	14.39	14.5	50904	11.474
VMC.US	Vulcan Materials Company	20190403	120.99	121.29	118.37	119.2	993125	116.1537	down	down	correct
VMI.US	Valmont Industries Inc	20190403	132.52	133.02	131.37	131.89	179571	127.6827	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20190403	11.97	12.01	11.96	12	176221	10.5104	up	down	incorrect
VNCE.US	Vince Holding Corp	20190403	13.27	13.49	13.17	13.29	5126	13.29	up	up	correct
VNE.US	Veoneer Inc	20190403	25.41	26.25	25.13	25.33	1468338	25.33	down	up	incorrect
VNO.US	Vornado Realty Trust	20190403	68.61	69.03	68.24	68.85	662414	58.2094	up	down	incorrect
VNTR.US	Venator Materials PLC	20190403	5.85	6.16	5.84	5.99	475832	5.99	up	down	incorrect
VOC.US	VOC Energy Trust	20190403	6	6.1	5.8701	5.98	42782	4.4136	down	down	correct
VOYA.US	Voya Financial Inc	20190403	51.24	51.5	50.785	51.02	1065038	49.7693	down	down	correct
VPG.US	Vishay Precision Group Inc	20190403	34.66	35.6	34.66	34.98	97314	34.98	up	down	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190403	12.52	12.52	12.46	12.46	29911	10.9528	down	down	correct
VRS.US	Verso Corporation	20190403	22	22.16	21.5575	21.72	336325	16.4038	down	down	correct
VRT.US	Vertiv Holdings Co	20190403	10.03	10.03	10	10.02	71100	10.0108	down	down	correct
VRTV.US	Veritiv Corporation	20190403	26.62	27.29	26.565	27.05	72868	27.05	up	up	correct
VSH.US	Vishay Intertechnology Inc	20190403	19.6	20.02	19.48	19.79	1289602	18.71	up	up	correct
VST.US	Vistra Corp	20190403	26.34	26.61	26.15	26.19	3727035	24.2449	down	up	incorrect
VSTO.US	Vista Outdoor Inc	20190403	7.83	8.1	7.8	8.03	580539	8.03	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190403	11.01	11.05	10.96	10.98	392118	8.8495	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190403	13.07	13.13	13.07	13.12	12463	11.6384	up	up	correct
VTOL.US	Bristow Group Inc	20190403	11.89	11.9689	11.58	11.66	11554	34.98	down	down	correct
VTR.US	Ventas Inc	20190403	63.47	63.59	62.67	62.81	2196538	55.6909	down	down	correct
VVI.US	Viad Corp	20190403	56.76	57.24	56.43	56.65	51115	56.2096	down	up	incorrect
VVR.US	Invesco Senior Income Trust	20190403	4.24	4.28	4.24	4.26	780674	3.5171	up	up	correct
VVV.US	Valvoline Inc	20190403	18.88	19	18.55	18.61	1334615	17.6817	down	down	correct
VZ.US	Verizon Communications Inc	20190403	58.78	59.07	58.41	58.87	15491724	52.3094	up	up	correct
W.US	Wayfair Inc	20190403	150.2	157.11	149.67	156.04	2053360	156.04	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190403	75.06	75.49	74.18	74.98	1181935	73.6786	down	up	incorrect
WAL.US	Western Alliance Bancorporation	20190403	42.99	43.4	42.84	43.09	1120302	41.1142	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190403	26.1557	26.1557	26.052	26.052	1737	22.3539	down	down	correct
WAT.US	Waters Corporation	20190403	252.08	252.77	250.12	250.54	500493	250.54	down	up	incorrect
WBK.US	Westpac Banking Corporation	20190403	18.76	18.82	18.72	18.74	214996	16.4398	down	down	correct
WBS.US	Webster Financial Corporation	20190403	53.45	53.74	52.62	52.76	403444	47.4652	down	down	correct
WBT.US	Welbilt Inc	20190403	16.58	16.66	16.36	16.48	681478	16.48	down	down	correct
WCC.US	WESCO International Inc	20190403	54.63	54.805	54.23	54.36	671911	54.36	down	up	incorrect
WCN.US	Waste Connections Inc	20190403	87.59	88.34	87.12	88.25	1484904	86.4729	up	up	correct
WD.US	Walker & Dunlop Inc	20190403	51.23	51.98	50.89	51.21	92497	48.2638	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20190403	13.14	13.14	13.13	13.14	17713	11.2124
WEC.US	WEC Energy Group Inc	20190403	78.09	78.22	77.22	77.91	1681162	72.1187	down	down	correct
WEI.US	Weidai Ltd	20190403	11.467	11.467	10.7	10.7	4737	10.7	down	down	correct
WELL.US	Welltower Inc	20190403	77.44	77.8	76.77	77.26	1471983	69.1952	down	down	correct
WES.US	Western Midstream Partners LP	20190403	32.05	32.36	31.8139	31.96	787489	24.2588	down	down	correct
WEX.US	WEX Inc	20190403	197.08	199.41	196.7	198.05	316229	198.05	up	up	correct
WF.US	Woori Financial Group Inc	20190403	38.41	38.41	37.9975	38.11	12471	34.381	down	down	correct
WFC.US	Wells Fargo & Company	20190403	48.47	48.87	48.08	48.86	30366307	44.9552	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190403	50.35	50.58	50.35	50.58	500	49.0702	up	up	correct
WGO.US	Winnebago Industries Inc	20190403	31.4	32.16	31.245	31.78	666934	31.0435	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190403	50.66	51.21	50.56	50.91	408700	48.9112	up	down	incorrect
WHD.US	Cactus Inc	20190403	36.23	36.55	35.69	35.76	313027	34.8236	down	up	incorrect
WHG.US	Westwood Holdings Group Inc	20190403	35.95	35.95	35.28	35.5	23424	28.678	down	down	correct
WHR.US	Whirlpool Corporation	20190403	134.86	134.93	132.22	132.77	785393	122.0437	down	down	correct
WIA.US	Western Asset Inflation	20190403	11.08	11.09	11.07	11.08	24390	8.9881
WIT.US	Wipro Limited	20190403	4.08	4.085	4.04	4.05	351636	4.0267	down	up	incorrect
WIW.US	Western Asset Inflation	20190403	10.72	10.7266	10.7006	10.72	42626	9.3754
WK.US	Workiva Inc	20190403	51.4	51.9899	51.09	51.4	284393	51.4
WLK.US	Westlake Chemical Corporation	20190403	71.4	72.93	70.91	71.54	1841599	68.4724	up	down	incorrect
WLKP.US	Westlake Chemical Partners LP	20190403	22.96	22.9898	22.79	22.8	81701	18.1533	down	down	correct
WM.US	Waste Management Inc	20190403	104.07	104.51	103.41	104.02	1986637	99.1065	down	down	correct
WMB.US	The Williams Companies Inc	20190403	29.55	29.55	28.8	28.91	6675544	23.8726	down	up	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20190403	10.23	10.3	10.17	10.17	250118	8.372	down	down	correct
WMK.US	Weis Markets Inc	20190403	40.75	40.97	40.22	40.82	139031	37.9617	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20190403	26.2	26.26	25.9	26.13	149561	24.7641	down	down	correct
WMT.US	Walmart Inc	20190403	97.12	97.4	96.79	97.19	5687476	92.7262	up	up	correct
WNC.US	Wabash National Corporation	20190403	13.87	14	13.71	13.85	324210	13.0281	down	down	correct
WNS.US	WNS (Holdings) Limited	20190403	53.82	54.65	53.02	54.55	83333	54.55	up	down	incorrect
WOLF.US	Wolfspeed Inc	20190403	60.95	61.75	60.63	60.89	1358503	60.89	down	down	correct
WOR.US	Worthington Industries Inc	20190403	38.78	39.05	38.49	38.81	191885	36.3671	up	up	correct
WOW.US	WideOpenWest Inc	20190403	9.46	9.6	9.42	9.44	330155	9.44	down	down	correct
WPC.US	W. P. Carey Inc	20190403	78.53	79.17	78.09	78.77	1077471	68.2042	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190403	23.67	23.8	23.405	23.47	7965816	22.5739	down	up	incorrect
WPP.US	WPP plc	20190403	55.73	56	55.64	55.85	142801	47.4943	up	up	correct
WRB.US	W. R. Berkley Corporation	20190403	56.68	56.87	55.57	56.77	670967	53.6038	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20190403	29.05	29.2	28.71	28.83	1486564	25.4817	down	down	correct
WRI.US	Weingarten Realty Investors	20190403	29.53	29.66	29.3	29.4	595852	25.5862	down	down	correct
WRK.US	WestRock Company	20190403	39.32	40.0775	39.15	39.82	2377273	36.5409	up	up	correct
WSM.US	Williams	20190403	58.19	58.83	57.94	58.43	1221307	54.8307	up	up	correct
WSO.US	Watsco Inc	20190403	146.97	147.35	145.44	146.15	300020	132.7065	down	up	incorrect
WSR.US	Whitestone REIT	20190403	12.04	12.06	11.83	11.84	289861	9.9198	down	up	incorrect
WST.US	West Pharmaceutical Services Inc	20190403	111.92	112.88	111.28	111.8	473527	110.8232	down	down	correct
WTI.US	W&T Offshore Inc	20190403	7.06	7.16	6.9	6.91	2633057	6.91	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190403	933.5	933.5	923.695	924.07	7271	922.1595	down	down	correct
WTRG.US	Essential Utilities Inc	20190403	36.31	36.64	36.06	36.39	412973	34.2802	up	up	correct
WTS.US	Watts Water Technologies Inc	20190403	81.99	83	81.63	82.87	134067	80.9162	up	up	correct
WTTR.US	Select Energy Services Inc	20190403	11.91	12.08	11.81	11.81	397217	11.81	down	down	correct
WU.US	The Western Union Company	20190403	18.99	19.235	18.93	19.07	6367436	17.102	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20190403	88.37	89.38	87.175	89.1	731785	86.8665	up	up	correct
WWW.US	Wolverine World Wide Inc	20190403	35.77	36.17	35.72	35.95	588743	34.6577	up	up	correct
WY.US	Weyerhaeuser Company	20190403	26.62	26.96	26.44	26.68	3872297	24.4099	up	up	correct
X.US	United States Steel Corporation	20190403	20.26	20.53	19.9124	20.04	8634636	19.6594	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190403	8.78	8.79	8.7	8.73	6003	6.4798	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20190403	21.7	21.81	21.5	21.81	1881788	20.419	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190403	5.02	5.02	4.97	4.99	109260	4.3367	down	down	correct
XOM.US	Exxon Mobil Corporation	20190403	81.77	81.77	80.605	80.9	8562912	68.099	down	down	correct
XPO.US	XPO Logistics Inc	20190403	55.6041	56.5936	55.5241	55.9539	1813187	32.5692	up	up	correct
XPRO.US	Frank’s International NV	20190403	37.8	38.22	36.36	36.42	113950	36.42	down	down	correct
XYF.US	X Financial	20190403	5.59	5.88	5.5525	5.8	25567	17.1	up	up	correct
XYL.US	Xylem Inc	20190403	80.32	80.67	79.53	79.69	689175	77.1844	down	up	incorrect
Y.US	Alleghany Corporation	20190403	617	627.35	612.815	619.55	148270	606.3462	up	up	correct
YELP.US	Yelp Inc	20190403	35.6	36.12	35.59	35.68	1089083	35.68	up	up	correct
YETI.US	YETI Holdings Inc	20190403	30.98	31.8433	29.65	30.14	1580214	30.14	down	down	correct
YEXT.US	Yext Inc	20190403	22.1	22.32	21.8799	21.98	632669	21.98	down	up	incorrect
YPF.US	YPF Sociedad Anónima	20190403	14.5	14.66	14.35	14.43	1261210	14.3189	down	down	correct
YRD.US	Yiren Digital Ltd	20190403	14.2	14.2	13.24	13.32	300251	13.32	down	down	correct
YUM.US	Yum! Brands Inc	20190403	100.49	100.69	99.86	100.54	1060192	95.8502	up	up	correct
YUMC.US	Yum China Holdings Inc	20190403	45.69	46.19	45.05	45.32	2191400	44.3545	down	up	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20190403	128.11	128.73	126.28	126.48	1897433	123.9941	down	down	correct
ZEN.US	Zendesk Inc	20190403	86.58	86.85	85.26	85.43	1146060	85.43	down	up	incorrect
ZEPP.US	Zepp Health Corporation	20190403	13.5	14.3	13.41	13.9	152873	13.9	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20190403	47.58	52.3403	47.58	51.54	321416	51.0737	up	down	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20190403	18.35	18.61	18.27	18.37	2120636	18.0196	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190403	10.93	10.96	10.81	10.92	112380	8.3965	down	down	correct
ZTS.US	Zoetis Inc	20190403	102.33	102.67	101.58	102.12	1769050	100.5406	down	down	correct
ZUO.US	Zuora Inc	20190403	20.4	20.95	20.22	20.58	2029058	20.58	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190403	25.92	26.12	25.85	26.05	837300	25.6392	up	up	correct
ZYME.US	Zymeworks Inc	20190403	15.71	15.94	14.92	15.04	173888	15.04	down	down	correct