CollectAI

close-nyse_stocks

2019/04/10

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190410	81.45	82.24	81.45	81.68	982886	80.1757	up	up	correct
AA.US	Alcoa Corporation	20190410	29.21	29.34	28.88	29.15	2598120	29.0865	down	up	incorrect
AAIC.US	PC	20190410	23.65	23.65	23.4556	23.59	5158	17.7289	down	up	incorrect
AAP.US	Advance Auto Parts Inc	20190410	176.7	178.86	174.25	178.8	1079547	174.4813	up	up	correct
AAT.US	American Assets Trust Inc	20190410	45.67	46.22	45.52	46.08	255842	42.479	up	down	incorrect
AB.US	AllianceBernstein Holding L.P	20190410	29.11	29.3997	29.03	29.36	228786	23.2723	up	up	correct
ABB.US	ABB Ltd	20190410	19.42	19.46	19.37	19.44	1275230	17.3925	up	up	correct
ABBV.US	AbbVie Inc	20190410	83.2	83.38	82.6	82.95	3641988	71.8603	down	up	incorrect
ABC.US	AmerisourceBergen Corporation	20190410	75.35	75.45	72.15	74	3073590	70.5797	down	down	correct
ABEV.US	Ambev S.A	20190410	4.55	4.57	4.51	4.54	25170211	4.129	down	down	correct
ABG.US	Asbury Automotive Group Inc	20190410	71.77	72.69	71.09	72.64	143234	72.64	up	up	correct
ABM.US	ABM Industries Incorporated	20190410	36.61	37.255	36.55	37.01	428389	35.2334	up	up	correct
ABT.US	Abbott Laboratories	20190410	78.72	79.42	78.555	78.97	5604667	75.661	up	up	correct
AC.US	Associated Capital Group Inc	20190410	39.09	40.86	38.72	40.36	8255	39.5274	up	down	incorrect
ACA.US	Arcosa Inc	20190410	30.73	31.17	30.44	30.87	179356	30.4835	up	up	correct
ACC.US	American Campus Communities Inc	20190410	47.63	48.25	47.48	48.09	670529	42.6258	up	up	correct
ACCO.US	ACCO Brands Corporation	20190410	8.58	8.74	8.56	8.72	291496	7.9431	up	down	incorrect
ACH.US	Aluminum Corporation of China Limited	20190410	10.86	10.89	10.8	10.83	38816	10.83	down	down	correct
ACM.US	AECOM	20190410	30.84	31.26	30.72	31.15	621133	31.15	up	up	correct
ACN.US	Accenture plc	20190410	176.8	177.75	176.1	177	1582598	171.3404	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190410	15.47	15.47	15.36	15.42	135378	11.7604	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190410	22.89	22.97	22.78	22.86	22640	15.6096	down	down	correct
ADM.US	Archer	20190410	42.85	43.4	42.77	43.24	2486991	39.7808	up	up	correct
ADNT.US	Adient plc	20190410	16.4	18.255	16.29	18.15	3005700	18.15	up	down	incorrect
ADT.US	ADT Inc	20190410	6.56	6.7	6.46	6.67	3404415	5.8531	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20190410	14.76	14.77	14.71	14.755	206119	10.9737	down	down	correct
AEE.US	Ameren Corporation	20190410	72.06	72.57	71.4	71.5	1402039	66.5694	down	down	correct
AEG.US	Aegon N.V	20190410	4.95	4.97	4.91	4.95	981790	4.3042
AEM.US	Agnico Eagle Mines Limited	20190410	43.46	43.65	42.97	43.07	908350	41.0947	down	down	correct
AENZ.US	Aenza S.A.A	20190410	3.69	3.71	3.62	3.65	810470	3.65	down	down	correct
AEO.US	American Eagle Outfitters Inc	20190410	21.65	22.13	21.65	22.06	3475069	20.2442	up	up	correct
AER.US	AerCap Holdings N.V	20190410	47.1	47.69	46.93	47.4	693324	47.4	up	up	correct
AES.US	The AES Corporation	20190410	18.15	18.27	18.01	18.06	3554119	16.6389	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190410	12.96	13	12.91	12.99	68589	12.0144	up	up	correct
AFG.US	American Financial Group Inc	20190410	95.99	96.95	95.52	96.82	271816	71.4345	up	down	incorrect
AFGB.US	American Financial Group Inc	20190410	25.9	26.09	25.9	26.09	94216	23.0427	up	up	correct
AFI.US	Armstrong Flooring Inc	20190410	14.6	14.82	14.55	14.72	72425	14.72	up	up	correct
AFL.US	Aflac Incorporated	20190410	48.93	49.245	48.8	49.21	2493311	46.0146	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190410	15.06	15.25	15.06	15.22	79556	12.4679	up	up	correct
AG.US	First Majestic Silver Corp	20190410	6.58	6.64	6.48	6.48	1729902	6.4727	down	down	correct
AGCO.US	AGCO Corporation	20190410	70.03	70.37	69.2	70.19	578164	66.9248	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190410	9.62	9.69	9.62	9.65	40185	7.8555	up	up	correct
AGI.US	Alamos Gold Inc	20190410	5.16	5.27	5.105	5.12	1469650	4.9812	down	down	correct
AGO.US	Assured Guaranty Ltd	20190410	45.25	45.65	45.22	45.56	622931	43.1783	up	up	correct
AGR.US	Avangrid Inc	20190410	50.94	51.325	50.83	50.9	274401	46.1555	down	down	correct
AGRO.US	Adecoagro S.A	20190410	7.14	7.14	7.03	7.08	162406	7.08	down	down	correct
AGS.US	PlayAGS Inc	20190410	23.94	24.87	23.915	24.66	188613	24.66	up	up	correct
AGX.US	Argan Inc	20190410	50.3	50.84	49.76	50.59	132330	45.5201	up	up	correct
AHT.US	PI	20190410	23.14	23.25	22.93	23.07	10743	20.3301	down	up	incorrect
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190410	23.95	24.02	23.9	23.9	1900	19.7364	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20190410	14.85	14.93	14.85	14.93	38224	12.1361	up	up	correct
AIG.US	PA	20190410	25.7	25.8	25.64	25.8	71365	22.2388	up	up	correct
AIN.US	Albany International Corp	20190410	71.47	72.5	71.47	72.29	121538	70.0131	up	up	correct
AIR.US	AAR Corp	20190410	33.09	33.68	32.925	33.65	179112	33.2711	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190410	59.14	60.81	59.1	60.54	148054	57.5226	up	up	correct
AIV.US	Apartment Investment and Management Company	20190410	5.4556	5.49	5.4416	5.4675	1308485	4.9418	up	up	correct
AIZ.US	Assurant Inc	20190410	94.53	94.72	93.7	94.47	524795	89.8821	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20190410	78.07	78.62	77.98	78.6	872299	75.1572	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190410	33.43	33.43	32.19	32.89	1345409	29.6374	down	down	correct
AJX.US	Great Ajax Corp	20190410	13.66	13.75	13.66	13.68	17214	11.0317	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190410	25.215	25.215	25	25.1	6480	20.8444	down	down	correct
AKO.US	B	20190410	22.03	22.37	22.03	22.1	14181	19.3441	up	down	incorrect
AKR.US	Acadia Realty Trust	20190410	27.44	27.92	27.31	27.92	737174	25.9054	up	up	correct
AL.US	PA	20190410	25.97	26.08	25.9	25.92	45066	21.9452	down	up	incorrect
ALB.US	Albemarle Corporation	20190410	84.88	85.8	84.14	85.55	821549	82.1219	up	down	incorrect
ALC.US	Alcon AG	20190410	56.97	57.94	56.88	57.3	5456394	57.1339	up	up	correct
ALE.US	ALLETE Inc	20190410	82.38	82.9	80.96	81.12	336998	73.4181	down	up	incorrect
ALEX.US	Alexander & Baldwin Inc	20190410	24.1	24.14	23.92	24.04	263266	22.2896	down	down	correct
ALG.US	Alamo Group Inc	20190410	97.97	99	97.3	98.16	87375	96.9834	up	up	correct
ALIN.US	PE	20190410	20.99	21.36	20.95	21.36	55263	16.6318	up	up	correct
ALK.US	Alaska Air Group Inc	20190410	58.66	59.04	57.72	58.78	1838488	57.4963	up	up	correct
ALL.US	The Allstate Corporation	20190410	94.58	95.05	94.25	95	1431650	89.2659	up	up	correct
ALLE.US	Allegion plc	20190410	93.49	93.66	92.24	93.33	786308	90.5166	down	up	incorrect
ALLY.US	PA	20190410	26.45	26.63	26.45	26.59	75371	26.59	up	up	correct
ALN.US	American Lorain Corporation	20190410	0.115	0.125	0.115	0.125	8000	0.125	up	up	correct
ALP.US	PQ	20190410	26.08	26.1282	25.94	26	32266	22.8392	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20190410	46.81	47.13	46.37	46.9	818000	44.7118	up	down	incorrect
ALV.US	Autoliv Inc	20190410	77.92	80.54	77.89	80.26	631167	75.7191	up	down	incorrect
ALX.US	Alexander's Inc	20190410	386.97	392.14	386.01	388.31	6337	327.8176	up	up	correct
AM.US	Antero Midstream Corporation	20190410	14	14.045	13.605	13.74	1613379	8.9678	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190410	18.12	18.295	17.97	17.98	305589	17.98	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20190410	16.16	16.24	15.97	16.15	927815	15.132	down	down	correct
AMCR.US	Amcor plc	20190410	11.25	11.25	11.25	11.25	40000	9.9989
AME.US	AMETEK Inc	20190410	83.79	84.13	83.44	84.04	560599	82.5079	up	up	correct
AMG.US	Affiliated Managers Group Inc	20190410	109.91	110.54	107.59	110.51	871876	108.792	up	down	incorrect
AMH.US	PH	20190410	25.35	25.401	25.305	25.4	15790	21.6355	up	up	correct
AMN.US	AMN Healthcare Services Inc	20190410	49.19	49.785	49.02	49.4	429148	49.4	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190410	15.54	15.82	15.54	15.82	1210	14.6737	up	up	correct
AMP.US	Ameriprise Financial Inc	20190410	136.95	138.92	136.285	138.54	544277	129.972	up	up	correct
AMPY.US	Amplify Energy Corp	20190410	10.46	10.6	10.3301	10.56	112085	10.56	up	down	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20190410	60	60.01	57.84	59.13	162466	59.13	down	down	correct
AMRC.US	Ameresco Inc	20190410	16.35	16.5	16.29	16.48	77058	16.48	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190410	13.74	13.89	13.59	13.72	521703	13.72	down	down	correct
AMT.US	American Tower Corporation (REIT)	20190410	196.46	197.265	196	196.62	1304477	186.7435	up	down	incorrect
AMX.US	América Móvil S.A.B. de C.V	20190410	15.78	15.83	15.625	15.82	1041739	14.6831	up	up	correct
AN.US	AutoNation Inc	20190410	36.25	36.9	35.92	36.86	720963	36.86	up	up	correct
ANET.US	Arista Networks Inc	20190410	317.65	323.01	317.595	322.25	2549696	80.5625	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190410	24.82	25.63	24.82	25.5	2216610	24.1989	up	up	correct
ANH.US	PC	20190410	24.96	24.9972	24.951	24.9901	5300	21.4372	up	up	correct
ANTM.US	Anthem Inc	20190410	290.42	291.185	286.36	288.04	1008226	278.3126	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190410	8.46	8.49	8.46	8.48	196425	6.8652	up	up	correct
AON.US	Aon plc	20190410	172.21	173.03	171.95	172.84	390123	168.7285	up	up	correct
AOS.US	A. O. Smith Corporation	20190410	53.99	54.2	53.54	54.19	1085518	51.4771	up	down	incorrect
AP.US	Ampco	20190410	3.22	3.28	3.15	3.15	21550	3.15	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20190410	26.98	27.7	26.83	27.61	692435	21.6598	up	up	correct
APD.US	Air Products and Chemicals Inc	20190410	192.88	193.19	192.145	193.04	594271	183.0035	up	up	correct
APH.US	Amphenol Corporation	20190410	101.59	101.89	101.18	101.87	1212704	49.5965	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190410	16.39	16.6	16.39	16.58	911980	15.4256	up	up	correct
APO.US	PB	20190410	24.61	24.85	24.53	24.55	63884	20.8316	down	down	correct
APRN.US	Blue Apron Holdings Inc	20190410	1.14	1.14	1.07	1.11	146352	16.65	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20190410	14.84	15.21	14.8	15.12	199094	12.1734	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20190410	11.44	11.6	11.43	11.48	295136	10.3039	up	down	incorrect
AQNA.US	AQNA	20190410	26.62	26.68	26.54	26.56	31641	22.6516	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20190410	12.83	13.01	12.55	12.93	314194	12.93	up	down	incorrect
AR.US	Antero Resources Corporation	20190410	8.57	8.715	8.5	8.56	3740479	8.56	down	up	incorrect
ARC.US	ARC Document Solutions Inc	20190410	2.34	2.379	2.25	2.29	162097	2.1727	down	down	correct
ARCH.US	Arch Resources Inc	20190410	89.2	89.685	88.315	88.98	277974	86.3205	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20190410	7.1	7.14	7.04	7.1	229732	6.6599
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190410	15.03	15.12	15	15.05	89194	11.8887	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20190410	143.48	143.92	142.8	143.84	616473	134.766	up	up	correct
ARES.US	Ares Management Corporation	20190410	23.72	23.79	23.58	23.67	430709	21.3689	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190410	25.58	25.59	25.475	25.59	3518	21.4992	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20190410	70.75	71.66	70.75	71.62	84503	66.9389	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190410	18.35	18.455	18.345	18.44	617966	13.7535	up	up	correct
ARL.US	American Realty Investors Inc	20190410	12.26	12.26	12.07	12.07	460	12.07	down	up	incorrect
ARLO.US	Arlo Technologies Inc	20190410	4.1	4.22	4.07	4.14	854715	4.14	up	up	correct
ARMK.US	Aramark	20190410	30.26	30.67	30.19	30.43	1748145	29.3501	up	up	correct
AROC.US	Archrock Inc	20190410	10.19	10.4	10.17	10.28	922652	8.4329	up	up	correct
ARW.US	Arrow Electronics Inc	20190410	82.15	83.3	81.86	83.06	340421	83.06	up	down	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20190410	10.37	10.41	10.27	10.3	77607	10.2592	down	down	correct
ASC.US	Ardmore Shipping Corporation	20190410	6.09	6.38	6.035	6.37	434506	6.3179	up	up	correct
ASG.US	Liberty All	20190410	5.65	5.7	5.65	5.67	163103	4.3657	up	up	correct
ASGN.US	ASGN Incorporated	20190410	65.45	66.11	64.9596	66.04	337830	66.04	up	down	incorrect
ASH.US	Ashland Global Holdings Inc	20190410	78.98	79.39	78.5	79.3	213159	76.2753	up	up	correct
ASIX.US	AdvanSix Inc	20190410	29.86	30.56	29.6	30.39	117017	30.311	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190410	2.86	3	2.86	2.93	19257	2.93	up	down	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190410	166.72	167.7584	161.75	162.95	55772	153.9758	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190410	4.56	4.63	4.54	4.58	639928	4.1449	up	down	incorrect
ATCO.US	PI	20190410	24.94	25	24.92	24.94	24689	19.9669
ATEN.US	A10 Networks Inc	20190410	6.9	6.92	6.82	6.85	245321	6.8293	down	down	correct
ATGE.US	Adtalem Global Education Inc	20190410	47.81	48.51	47.39	48.36	217853	48.36	up	up	correct
ATHM.US	Autohome Inc	20190410	108.05	109.17	107.333	108.41	680793	106.4877	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20190410	26.83	27.04	26.54	27.01	818431	27.01	up	up	correct
ATKR.US	Atkore Inc	20190410	22.53	22.81	22.38	22.78	215193	22.78	up	down	incorrect
ATO.US	Atmos Energy Corporation	20190410	100.79	101.46	100.28	100.43	433385	94.8374	down	down	correct
ATR.US	AptarGroup Inc	20190410	108.22	109.3	107.95	109.04	166232	105.5466	up	up	correct
ATTO.US	Atento S.A	20190410	3.71	3.77	3.59	3.66	193339	18.3992	down	down	correct
ATUS.US	Altice USA Inc	20190410	22.45	22.86	22.38	22.85	2587566	22.85	up	up	correct
AU.US	AngloGold Ashanti Limited	20190410	13.71	13.79	13.39	13.46	2315327	13.0407	down	down	correct
AUD.US	Audacy Inc	20190410	6.12	6.31	6.11	6.28	591006	6.0719	up	up	correct
AUST.US	Austin Gold Corp.	20190410	16.21	16.28	16.21	16.28	5496	16.28	up	up	correct
AUY.US	Yamana Gold Inc	20190410	2.64	2.69	2.6	2.61	9482773	2.5025	down	down	correct
AVA.US	Avista Corporation	20190410	40.74	41.355	40.74	41.21	528264	37.0245	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190410	8.44	8.51	8.4	8.42	61191	7.2961	down	up	incorrect
AVB.US	AvalonBay Communities Inc	20190410	201.38	202.37	200.58	202.2	620965	186.7947	up	up	correct
AVD.US	American Vanguard Corporation	20190410	17.44	18.11	17.44	18.04	185244	17.8353	up	up	correct
AVK.US	Advent Convertible and Income Fund	20190410	15.08	15.15	14.94	14.97	131808	11.2449	down	down	correct
AVLR.US	Avalara Inc	20190410	55.49	55.94	54.84	55.85	532814	55.3243	up	down	incorrect
AVNS.US	Avanos Medical Inc	20190410	44.17	44.93	43.9	44.7	168784	44.7	up	up	correct
AVNT.US	Avient Corporation	20190410	30.62	30.75	30.18	30.51	491369	28.5298	down	down	correct
AVY.US	Avery Dennison Corporation	20190410	112.74	114.03	112.27	113.76	415553	108.5293	up	down	incorrect
AVYA.US	Avaya Holdings Corp	20190410	18.55	18.87	18.51	18.74	1454380	18.74	up	down	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20190410	11.66	11.72	11.66	11.72	141205	9.7694	up	up	correct
AWI.US	Armstrong World Industries Inc	20190410	83.95	84.61	83.65	84.31	777700	82.1975	up	up	correct
AWK.US	American Water Works Company Inc	20190410	104.86	105.55	103.91	104.03	774619	99.6552	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190410	5.97	6.02	5.97	6.02	168127	4.7568	up	down	incorrect
AWR.US	American States Water Company	20190410	69.97	70.64	69.57	69.84	136280	66.873	down	down	correct
AX.US	Axos Financial Inc	20190410	30.54	30.97	30.45	30.88	306454	30.88	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190410	15.31	15.66	15.155	15.65	2052191	15.65	up	down	incorrect
AXP.US	American Express Company	20190410	110.48	110.48	109.52	110.16	2650052	106.2409	down	down	correct
AXR.US	AMREP Corporation	20190410	5.93	6.03	5.74	5.84	4048	5.84	down	down	correct
AXS.US	PE	20190410	24.45	24.64	24.435	24.52	84081	21.3661	up	down	incorrect
AXTA.US	Axalta Coating Systems Ltd	20190410	26.76	27.05	26.665	26.9	1477100	26.9	up	up	correct
AYI.US	Acuity Brands Inc	20190410	139.78	140.19	138.35	139.86	245400	138.2572	up	up	correct
AYX.US	Alteryx Inc	20190410	80.87	83.09	80.66	81.54	544578	81.54	up	up	correct
AZO.US	AutoZone Inc	20190410	1046.88	1062.52	1042.32	1060.17	324925	1060.17	up	up	correct
AZRE.US	Azure Power Global Limited	20190410	11.9445	12.15	11.93	11.93	11827	11.93	down	down	correct
AZUL.US	Azul S.A	20190410	28.38	28.43	27.94	28.1	456212	28.1	down	down	correct
AZZ.US	AZZ Inc	20190410	42.64	43.54	42.64	43.39	118884	41.4719	up	down	incorrect
B.US	Barnes Group Inc	20190410	53.19	53.95	52.78	53.65	142389	51.7045	up	up	correct
BA.US	The Boeing Company	20190410	368.4	368.79	362.92	364.94	8284959	356.3926	down	down	correct
BABA.US	Alibaba Group Holding Limited	20190410	186.69	187.4	184	186.19	10655020	186.19	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190410	13.88	13.93	13.87	13.87	20759	12.5992	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190410	57.51	57.67	57.36	57.5	1143818	55.0722	down	down	correct
BAK.US	Braskem S.A	20190410	24.93	25.21	24.85	24.91	498497	19.7463	down	down	correct
BALY.US	Bally's Corporation	20190410	31.98	33.4	31.51	32.22	324264	32.22	up	up	correct
BAM.US	Brookfield Asset Management Inc	20190410	46.7674	47.0602	46.6582	46.956	1168860	30.2983	up	up	correct
BANC.US	PE	20190410	25.8204	26.12	25.757	26.1	22334	21.6623	up	down	incorrect
BAP.US	Credicorp Ltd	20190410	239.76	242.22	239.16	241.63	195570	207.7648	up	down	incorrect
BAX.US	Baxter International Inc	20190410	80.01	80.56	79.96	80.16	1807294	77.536	up	down	incorrect
BB.US	BlackBerry Limited	20190410	9.31	9.38	9.28	9.3	2439449	9.3	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20190410	8.83	9.17	8.83	9	692501	8.7163	up	up	correct
BBD.US	Banco Bradesco S.A	20190410	7.7769	7.7934	7.6777	7.719	16258225	6.7139	down	down	correct
BBDC.US	Barings BDC Inc	20190410	9.93	10.03	9.93	9.97	107727	8.2061	up	down	incorrect
BBDO.US	Banco Bradesco S.A	20190410	8.23	8.23	8.02	8.18	189673	7.2319	down	up	incorrect
BBK.US	BlackRock Municipal Bond Trust	20190410	14.52	14.59	14.5	14.55	30977	13.1963	up	up	correct
BBL.US	BHP Group	20190410	50.73	50.97	50.575	50.77	977475	41.9303	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190410	22.74	22.9	22.7	22.9	129710	19.6514	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190410	39	39.39	38.71	39.39	20177	38.6891	up	down	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190410	5.98	6.02	5.94	6.01	2308862	5.4064	up	up	correct
BBW.US	Build	20190410	5.87	5.9407	5.73	5.76	84614	5.4242	down	down	correct
BBWI.US	Bath Body Works Inc	20190410	21.9098	22.217	21.6674	21.9826	2737991	20.3117	up	up	correct
BBY.US	Best Buy Co. Inc	20190410	74.78	75.53	74.21	74.49	2360586	69.2514	down	down	correct
BC.US	PC	20190410	25.6	25.72	25.58	25.72	43416	22.4571	up	up	correct
BCC.US	Boise Cascade Company	20190410	26.95	27.27	26.53	27.08	339683	22.9766	up	up	correct
BCE.US	BCE Inc	20190410	44.66	45.02	44.63	44.91	658895	38.5104	up	up	correct
BCH.US	Banco de Chile	20190410	30.04	30.13	29.82	30.05	107768	27.7235	up	up	correct
BCO.US	The Brink's Company	20190410	77.73	78.99	77.51	78.97	250357	76.7496	up	up	correct
BCS.US	Barclays PLC	20190410	8.41	8.47	8.36	8.44	2226548	7.8281	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190410	8.24	8.37	8.24	8.33	243461	7.012	up	up	correct
BDC.US	Belden Inc	20190410	57.36	58.56	57.23	58.42	174161	57.7265	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190410	8.73	8.75	8.71	8.75	332784	6.9258	up	up	correct
BDN.US	Brandywine Realty Trust	20190410	15.85	16.025	15.8475	15.95	1296538	13.6907	up	up	correct
BDX.US	Becton Dickinson and Company	20190410	249.94	253.83	249.39	252.23	835092	243.2453	up	up	correct
BE.US	Bloom Energy Corporation	20190410	12.35	12.5	11.87	11.98	740219	11.98	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190410	10.81	10.95	10.64	10.79	33771	6.9641	down	down	correct
BEN.US	Franklin Resources Inc	20190410	34.3	34.99	34.3	34.98	2176475	31.4155	up	up	correct
BERY.US	Berry Global Group Inc	20190410	55.76	56.62	55.54	56.59	865753	56.59	up	up	correct
BEST.US	BEST Inc	20190410	5.09	5.17	4.98	5.12	493700	5.12	up	down	incorrect
BF.US	B	20190410	52.98	53.105	52.78	53.01	957736	52.0383	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190410	127.76	128.79	127.57	128.26	86400	128.26	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190410	13.79	13.81	13.765	13.8	104973	12.1154	up	up	correct
BFS.US	Saul Centers Inc	20190410	53.14	54.68	53	54.07	60784	46.8041	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190410	12.99	12.99	12.96	12.98	30438	11.7171	down	down	correct
BG.US	Bunge Limited	20190410	53.12	53.56	52.71	52.99	931500	48.2017	down	up	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20190410	18.48	18.48	18.34	18.4	91893	14.2491	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190410	9.2751	9.3	9.18	9.19	49767	2.2316	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190410	12.29	12.38	12.29	12.35	76600	10.1246	up	up	correct
BGS.US	B&G Foods Inc	20190410	24.04	24.49	24.01	24.28	696477	19.8847	up	up	correct
BGSF.US	BGSF Inc	20190410	21.56	22.085	21.46	22.08	23638	19.7707	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20190410	12.44	12.49	12.44	12.49	187680	10.3607	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190410	5.57	5.64	5.57	5.63	356520	4.667	up	up	correct
BH.US	Biglari Holdings Inc	20190410	142.38	146.1499	141.68	143.94	3331	143.94	up	up	correct
BHC.US	Bausch Health Companies Inc	20190410	26.19	26.41	25.79	26.12	2029495	26.12	down	down	correct
BHE.US	Benchmark Electronics Inc	20190410	28.39	28.91	28.32	28.77	364202	27.0137	up	down	incorrect
BHK.US	BlackRock Core Bond Trust	20190410	13.42	13.51	13.4025	13.48	100404	11.609	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190410	28.49	28.85	28.25	28.82	178673	26.3347	up	up	correct
BHP.US	BHP Group	20190410	56.87	57.25	56.73	57	1633860	48.1643	up	up	correct
BHR.US	PD	20190410	13.15	13.2911	13.06	13.19	133485	3.4722	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190410	15.95	15.99	15.95	15.9879	676	14.5834	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190410	48.99	50.05	48.25	49.3	248703	49.3	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20190410	10.98	11	10.89	10.93	177159	9.8953	down	down	correct
BIG.US	Big Lots Inc	20190410	38.6	38.98	38.26	38.93	771828	35.0614	up	up	correct
BIO.US	Bio	20190410	306.84	308.06	305.03	307.6	318121	307.6	up	up	correct
BIT.US	BlackRock Multi	20190410	16.96	17.03	16.87	16.96	124826	13.316
BJ.US	BJ's Wholesale Club Holdings Inc	20190410	28.08	28.62	28.05	28.5	770010	28.5	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20190410	50.99	51.325	50.68	51.29	2743069	47.4379	up	up	correct
BKD.US	Brookdale Senior Living Inc	20190410	6.74	6.85	6.71	6.85	1697306	6.85	up	up	correct
BKE.US	The Buckle Inc	20190410	18.24	18.71	18.24	18.69	604696	13.2073	up	down	incorrect
BKH.US	Black Hills Corporation	20190410	72.92	73.24	72.1	72.26	281280	66.1192	down	down	correct
BKI.US	Black Knight Inc	20190410	54.58	54.7	54.3002	54.63	597266	54.63	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190410	14.33	14.35	14.3	14.35	95687	12.651	up	down	incorrect
BKT.US	BlackRock Income Trust Inc	20190410	5.93	5.96	5.91	5.96	146385	4.9968	up	up	correct
BKU.US	BankUnited Inc	20190410	34.88	35.12	34.49	35.09	419597	32.3433	up	up	correct
BLD.US	TopBuild Corp	20190410	68.16	70.28	68.06	69.73	265696	69.73	up	up	correct
BLDR.US	Builders FirstSource Inc	20190410	14.09	14.2	14	14.15	699084	14.15	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20190410	14.3	14.3	14.23	14.26	32608	12.501	down	down	correct
BLK.US	BlackRock Inc	20190410	441.6	442.94	439.17	442.76	402895	413.9915	up	up	correct
BLL.US	Ball Corporation	20190410	57.87	58.47	57.63	58.25	1909974	56.9833	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190410	14.82	14.879	14.8	14.83	112302	12.1234	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190410	20.61	20.82	20.3832	20.69	113344	16.9433	up	up	correct
BMA.US	Banco Macro S.A	20190410	46.35	48.4117	45.74	47.87	258270	45.6294	up	up	correct
BME.US	BlackRock Health Sciences Trust	20190410	40.02	40.1	39.68	39.81	17841	34.077	down	up	incorrect
BMI.US	Badger Meter Inc	20190410	56.93	57.94	56.74	57.33	204258	55.8298	up	up	correct
BML.US	PL	20190410	21.168	21.28	21.1505	21.16	3861	18.82	down	down	correct
BMO.US	Bank of Montreal	20190410	76.51	76.7	76.25	76.57	265954	67.7893	up	up	correct
BMY.US	Bristol	20190410	45.98	46.32	45.71	45.89	13083660	42.4148	down	down	correct
BNED.US	Barnes & Noble Education Inc	20190410	4.65	4.77	4.58	4.7	572132	4.7	up	up	correct
BNS.US	The Bank of Nova Scotia	20190410	53.34	53.64	53.12	53.53	476436	46.862	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20190410	13.28	13.34	13.27	13.34	14217	11.8058	up	down	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20190410	10.73	10.83	10.7	10.83	261932	9.0955	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20190410	30.13	30.58	29.91	30.34	6900398	30.34	up	up	correct
BORR.US	Borr Drilling Limited	20190410	3.18	3.18	3.18	3.18	1000	31.8
BOX.US	Box Inc	20190410	19.61	19.99	19.44	19.76	1306433	19.76	up	down	incorrect
BP.US	BP p.l.c	20190410	45.12	45.35	45.0038	45.04	4094750	37.8875	down	down	correct
BPMP.US	BP Midstream Partners LP	20190410	15.2	15.38	15.1	15.17	383585	11.4027	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190410	23.4	23.75	22.39	22.53	818494	19.2086	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190410	109.16	109.87	108.96	109.5	559479	104.6176	up	up	correct
BRC.US	Brady Corporation	20190410	47.34	48.075	47.31	47.9	237737	45.8432	up	up	correct
BRFS.US	BRF S.A	20190410	6.41	6.595	6.39	6.55	6345755	6.55	up	up	correct
BRK.US	B	20190410	205.12	205.23	203.6	204.52	2632155	204.52	down	down	correct
BRO.US	Brown & Brown Inc	20190410	29.76	30.085	29.73	29.97	755063	29.3093	up	up	correct
BRSP.US	Brightspire Capital Inc	20190410	15.79	15.96	15.78	15.83	234400	13.4633	up	up	correct
BRT.US	BRT Apartments Corp	20190410	14	14.05	13.9201	14.05	28316	11.8483	up	up	correct
BRW.US	Voya Prime Rate Trust	20190410	4.87	4.89	4.865	4.88	265350	4.41	up	up	correct
BRX.US	Brixmor Property Group Inc	20190410	17.97	18.21	17.91	18.12	3350000	16.0223	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190410	23.55	23.63	23.55	23.63	19730	20.3687	up	up	correct
BSAC.US	Banco Santander	20190410	30.79	30.88	30.65	30.71	251982	26.9716	down	up	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20190410	11.4432	11.4918	11.2778	11.4432	562985	9.7937
BSIG.US	BrightSphere Investment Group Inc	20190410	13.97	14.33	13.92	14.32	650201	13.5191	up	up	correct
BSM.US	Black Stone Minerals L.P	20190410	17.9	17.9	17.68	17.73	58441	13.9995	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190410	7.52	7.625	7.37	7.57	949877	6.9648	up	up	correct
BST.US	BlackRock Science and Technology Trust	20190410	33.62	33.93	33.48	33.7	48702	27.1391	up	up	correct
BTA.US	BlackRock Long	20190410	12.04	12.09	12.02	12.03	25139	10.5289	down	down	correct
BTCM.US	BIT Mining Limited	20190410	13.96	14.12	13.73	13.85	21132	13.85	down	down	correct
BTI.US	British American Tobacco p.l.c	20190410	40.46	40.69	40.4	40.46	3420144	32.8362
BTO.US	John Hancock Financial Opportunities Fund	20190410	32.75	33.15	32.5501	33.03	53633	27.373	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190410	22.34	22.36	22.26	22.26	62661	20.4655	down	down	correct
BTU.US	Peabody Energy Corporation	20190410	27.53	28	27.305	27.94	657924	27.3381	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190410	12.57	12.65	12.57	12.62	236749	10.4492	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190410	21.46	21.5	21.36	21.5	24772	18.0621	up	up	correct
BUR.US	Burford Capital Limited	20190410	23.6	23.8	23.55	23.8	2820	23.4185	up	up	correct
BURL.US	Burlington Stores Inc	20190410	155.85	157.63	155.42	157.52	663100	157.52	up	up	correct
BV.US	BrightView Holdings Inc	20190410	14.6	14.88	14.6	14.78	119400	14.78	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190410	31.2	31.65	31	31.25	38000	30.9233	up	down	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20190410	17.41	17.54	17.2	17.23	385773	17.1363	down	up	incorrect
BWA.US	BorgWarner Inc	20190410	41.78	43.1	41.78	42.78	2049125	40.7748	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190410	11.17	11.19	11.1202	11.15	34900	9.1979	down	down	correct
BWXT.US	BWX Technologies Inc	20190410	50.58	50.72	50.24	50.72	264500	48.8359	up	up	correct
BX.US	The Blackstone Group Inc	20190410	34.41	34.77	34.2	34.76	1982181	31.5093	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190410	23.9	24.5	23.67	23.91	103625	23.91	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190410	34.53	34.6	34.465	34.6	528953	27.9125	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20190410	13.3	13.34	13.2	13.27	161245	11.3029	down	down	correct
BXP.US	Boston Properties Inc	20190410	137.45	138.45	137.25	138.39	605705	126.1344	up	up	correct
BY.US	Byline Bancorp Inc	20190410	18.73	18.85	18.54	18.81	58296	18.3535	up	up	correct
BYD.US	Boyd Gaming Corporation	20190410	28.3	29.19	28.28	29.19	994547	28.9639	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190410	13.45	13.4837	13.44	13.46	8887	11.9346	up	up	correct
BZH.US	Beazer Homes USA Inc	20190410	12.2	12.44	11.98	12.4	233543	12.4	up	up	correct
C.US	PN	20190410	27.528	27.5899	27.45	27.5	172364	27.5	down	up	incorrect
CAAP.US	Corporación América Airports S.A	20190410	7.72	7.83	7.55	7.66	60646	7.66	down	down	correct
CABO.US	Cable One Inc	20190410	1013.6	1026	1012.39	1019.19	48407	1003.4438	up	up	correct
CACI.US	CACI International Inc	20190410	181.87	183.92	181.57	183.6	87558	183.6	up	up	correct
CAE.US	CAE Inc	20190410	22.64	22.86	22.58	22.81	130104	22.5126	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190410	24.18	24.38	24.18	24.27	31507	19.8341	up	up	correct
CAG.US	Conagra Brands Inc	20190410	27.55	29.69	27.2401	29.39	15149220	27.0748	up	down	incorrect
CAH.US	Cardinal Health Inc	20190410	47.43	47.43	46.09	46.94	3097527	42.6878	down	down	correct
CAI.US	PB	20190410	25.2966	25.44	25.2966	25.44	2100	20.7727	up	up	correct
CAJ.US	Canon Inc	20190410	29.22	29.22	29.09	29.14	126222	26.1724	down	down	correct
CAL.US	Caleres Inc	20190410	25.94	26.09	25.37	25.84	702392	24.4014	down	down	correct
CALX.US	Calix Inc	20190410	7.18	7.35	6.89	7.07	843929	7.07	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190410	18.74	18.95	18.6236	18.74	126724	13.5217
CARS.US	Cars.com Inc	20190410	22.8	23.17	22.8	23	573077	23	up	down	incorrect
CAT.US	Caterpillar Inc	20190410	137.16	138.2099	136.28	137.53	3310886	128.6964	up	up	correct
CATO.US	The Cato Corporation	20190410	13.66	13.77	13.48	13.5	184126	12.0324	down	down	correct
CB.US	Chubb Limited	20190410	136.6	137.555	136.44	137.41	1003400	129.71	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190410	23.73	23.93	23.69	23.79	269162	22.2588	up	down	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190410	9.17	9.199	9.15	9.15	42861	7.5493	down	down	correct
CBL.US	PE	20190410	9.04	9.39	9.04	9.38	39431	9.38	up	down	incorrect
CBRE.US	CBRE Group Inc	20190410	50.56	50.91	50.54	50.87	645758	50.87	up	up	correct
CBT.US	Cabot Corporation	20190410	44.7	45.07	44.43	44.7	216972	41.0454
CBU.US	Community Bank System Inc	20190410	61.06	62.7	60.86	62.56	252693	58.3362	up	up	correct
CBX.US	NYSE LISTED TEST	20190410	1.01	1.01	1.01	1.01	0	1.01
CBZ.US	CBIZ Inc	20190410	19.8	20.3	19.8	20.24	172649	20.24	up	up	correct
CC.US	The Chemours Company	20190410	37.72	39.06	37.51	38.58	1737639	33.605	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20190410	130.16	130.35	129.68	130.25	1534081	119.5194	up	up	correct
CCJ.US	Cameco Corporation	20190410	11.9	12	11.76	11.87	2112087	11.6918	down	down	correct
CCK.US	Crown Holdings Inc	20190410	56.14	56.58	55.71	56.27	1246567	55.8364	up	up	correct
CCL.US	Carnival Corporation & plc	20190410	52.19	52.41	51.79	52.27	2639831	50.0397	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190410	2.72	2.79	2.61	2.79	13007	2.79	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190410	5.41	5.49	5.37	5.42	35366	5.42	up	up	correct
CCS.US	Century Communities Inc	20190410	25.5	25.96	25.43	25.7	6423284	25.5453	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190410	28.73	29.03	28.4	28.42	580217	23.2432	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190410	51.16	51.645	50.87	51.29	280346	51.29	up	up	correct
CDE.US	Coeur Mining Inc	20190410	4.12	4.275	4.12	4.17	2690910	4.17	up	up	correct
CDR.US	PC	20190410	21.72	21.72	21.29	21.52	1567	17.4415	down	up	incorrect
CE.US	Celanese Corporation	20190410	102.14	102.22	100.48	101.81	761500	95.8668	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20190410	38.98	38.98	38.56	38.72	7798	38.0509	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190410	24.87	25.11	24.87	25.07	4658	22.962	up	up	correct
CEIX.US	CONSOL Energy Inc	20190410	33.58	34.33	33.28	34.05	275178	34.05	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20190410	6.91	6.96	6.84	6.895	17965	6.0128	down	up	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190410	63.4	63.55	63.15	63.2	16320	48.4426	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190410	8.63	8.68	8.5099	8.54	375909	57.6163	down	down	correct
CEPU.US	Central Puerto S.A	20190410	8.44	8.45	8.23	8.31	207373	8.1028	down	down	correct
CEQP.US	P	20190410	9.3098	9.3098	9.3098	9.3098	0	7.0018
CF.US	CF Industries Holdings Inc	20190410	42.76	42.96	42.17	42.55	1663008	39.2155	down	down	correct
CFX.US	Colfax Corporation	20190410	30.06	30.23	29.8	30.04	1489743	30.04	down	down	correct
CFXA.US	Colfax Corporation	20190410	134.59	134.86	133.8	133.8	52100	119.6119	down	down	correct
CGA.US	China Green Agriculture Inc	20190410	0.53	0.53	0.5101	0.52	47850	6.24	down	down	correct
CGAU.US	Centerra Gold Inc	20190410	5.53	5.61	5.53	5.53	77400	5.3237
CHCT.US	Community Healthcare Trust Incorporated	20190410	35.58	36.65	35.58	36.63	124413	32.9435	up	up	correct
CHD.US	Church & Dwight Co. Inc	20190410	73.3	73.63	72.78	73.22	976946	70.8576	down	down	correct
CHE.US	Chemed Corporation	20190410	324.22	324.93	322.44	324.09	87346	321.4562	down	down	correct
CHGG.US	Chegg Inc	20190410	36.91	37.32	36.78	37.28	1575465	37.28	up	up	correct
CHH.US	Choice Hotels International Inc	20190410	80.33	80.71	80.17	80.4	203054	79.2521	up	up	correct
CHK.US	PD	20190410	55.93	56.3	55.75	56.07	2804	47.1345	up	up	correct
CHMI.US	PB	20190410	25.1101	25.2243	25.1101	25.2243	863	20.2299	up	up	correct
CHN.US	The China Fund Inc	20190410	21.43	21.43	21.26	21.29	9702	12.2691	down	down	correct
CHRA.US	Charah Solutions Inc	20190410	6.48	6.48	6.13	6.25	58828	6.25	down	up	incorrect
CHS.US	Chico's FAS Inc	20190410	3.96	4.02	3.95	4	2280222	3.5842	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190410	35.15	35.23	35.04	35.12	96125	31.315	down	down	correct
CI.US	Cigna Corporation	20190410	168.44	169.69	166.89	168.2	2082266	165.1889	down	down	correct
CIA.US	Citizens Inc	20190410	6.86	6.99	6.86	6.97	46512	6.97	up	up	correct
CIB.US	Bancolombia S.A	20190410	55.06	55.39	54.84	54.91	183080	51.0693	down	down	correct
CIEN.US	Ciena Corporation	20190410	37.46	37.83	37.27	37.35	1443492	37.35	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20190410	2.59	2.6	2.58	2.6	40851	2.1102	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20190410	3.78	3.85	3.77	3.83	4283274	3.19	up	down	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190410	16.11	16.13	16.0675	16.11	87752	13.7394
CIM.US	PD	20190410	25.593	25.71	25.54	25.6766	25804	19.4973	up	up	correct
CINR.US	Ciner Resources LP	20190410	24.64	24.8199	24.49	24.6375	2954	21.7465	down	down	correct
CIO.US	PA	20190410	24.57	24.57	24.3313	24.3435	7454	20.5758	down	down	correct
CIR.US	CIRCOR International Inc	20190410	35.6	35.84	35.23	35.72	125038	35.72	up	up	correct
CL.US	Colgate	20190410	68.05	68.39	67.82	68.11	2023128	63.8596	up	up	correct
CLB.US	Core Laboratories N.V	20190410	70.22	71.11	69.67	70.64	354909	67.8641	up	up	correct
CLF.US	Cleveland	20190410	10.36	10.46	10.09	10.4	9972709	9.1704	up	down	incorrect
CLH.US	Clean Harbors Inc	20190410	71.86	72.74	71.71	72.39	806873	72.39	up	up	correct
CLI.US	Mack	20190410	22.09	22.55	22.06	22.48	324778	21.2971	up	up	correct
CLPR.US	Clipper Realty Inc	20190410	13.4	13.4575	13.12	13.19	30445	11.5575	down	down	correct
CLR.US	Continental Resources Inc	20190410	46.79	47.23	46.17	46.88	1923499	46.155	up	up	correct
CLS.US	Celestica Inc	20190410	8.61	8.69	8.575	8.67	165437	8.67	up	up	correct
CLW.US	Clearwater Paper Corporation	20190410	19.8	20.03	19.55	19.78	122675	19.78	down	up	incorrect
CLX.US	The Clorox Company	20190410	152.64	153.96	152.39	153.79	965013	143.8986	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20190410	81.98	82	81.57	81.94	258026	71.7355	down	up	incorrect
CMA.US	Comerica Incorporated	20190410	77.16	77.59	76.09	77.47	1924223	67.8534	up	up	correct
CMC.US	Commercial Metals Company	20190410	17.62	17.655	17.36	17.52	876731	16.5783	down	up	incorrect
CMCM.US	Cheetah Mobile Inc	20190410	6.52	6.64	6.34	6.43	326550	3.3667	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20190410	711	719.44	711	718.85	460524	718.85	up	up	correct
CMI.US	Cummins Inc	20190410	162.32	163.2	161.24	162.54	545829	150.9009	up	down	incorrect
CMO.US	Capstead Mortgage Corporation	20190410	8.73	8.755	8.69	8.72	452744	7.0021	down	down	correct
CMP.US	Compass Minerals International Inc	20190410	57.37	58.595	57.01	58.51	258911	51.5048	up	up	correct
CMRE.US	PE	20190410	25.47	25.55	25.45	25.464	22612	19.982	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190410	25.43	25.53	25.43	25.45	10496	22.004	up	up	correct
CMSC.US	CMS Energy Corp	20190410	25.9845	26.04	25.94	25.95	14188	22.645	down	down	correct
CMSD.US	CMS Energy Corp	20190410	25.85	25.89	25.794	25.89	33600	22.5781	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20190410	4.69	4.74	4.6833	4.74	47578	4.1613	up	up	correct
CNA.US	CNA Financial Corporation	20190410	43.25	43.92	43.2369	43.77	131120	37.3854	up	up	correct
CNC.US	Centene Corporation	20190410	58.16	58.17	56.86	57.29	9565412	57.29	down	down	correct
CNF.US	CNFinance Holdings Limited	20190410	6.5047	6.5047	6.43	6.43	648	6.43	down	down	correct
CNHI.US	CNH Industrial N.V	20190410	10.78	10.78	10.64	10.73	1409693	10.143	down	down	correct
CNI.US	Canadian National Railway Company	20190410	90.52	90.78	90.18	90.3	2628513	84.8351	down	down	correct
CNK.US	Cinemark Holdings Inc	20190410	40.59	40.9	40.09	40.73	586446	39.0134	up	up	correct
CNMD.US	CONMED Corporation	20190410	82.7	83.9	77.91	82.84	240976	81.0063	up	up	correct
CNNE.US	Cannae Holdings Inc	20190410	24.98	25.2	24.9027	25.14	153226	25.14	up	up	correct
CNP.US	CenterPoint Energy Inc	20190410	30.37	30.52	30.08	30.2	4637253	27.5798	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20190410	29.33	29.745	29.26	29.63	3018341	23.9175	up	down	incorrect
CNR.US	Cornerstone Building Brands Inc	20190410	6.27	6.31	6.06	6.22	417235	3.238	down	down	correct
CNS.US	Cohen & Steers Inc	20190410	44.17	45	44.17	44.72	138241	39.3689	up	up	correct
CNX.US	CNX Resources Corporation	20190410	10.74	10.755	10.56	10.61	1635431	10.61	down	up	incorrect
CO.US	Global Cord Blood Corporation	20190410	7.29	7.48	7.22	7.24	12745	7.24	down	down	correct
COE.US	China Online Education Group	20190410	5.73	5.73	5.48	5.58	7359	5.58	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20190410	27.26	27.325	27	27.15	4437108	25.6867	down	down	correct
COLD.US	Americold Realty Trust	20190410	30.49	31.14	30.425	31.08	1236517	29.2754	up	up	correct
COO.US	The Cooper Companies Inc	20190410	290.1	293.18	288.325	291.68	196259	291.5551	up	up	correct
COP.US	ConocoPhillips	20190410	66.08	67.18	66.03	66.97	6629009	61.3624	up	up	correct
COR.US	CoreSite Realty Corporation	20190410	109.84	110.7021	109.68	110.17	289471	98.7714	up	up	correct
CORR.US	PA	20190410	25.23	25.5562	25.214	25.38	124221	20.0662	up	up	correct
COTY.US	Coty Inc	20190410	11.21	11.24	11.08	11.17	9640010	10.6944	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190410	210.05	210.8	208.69	210.61	1357245	39.1726	up	down	incorrect
CPA.US	Copa Holdings S.A	20190410	82.36	83.95	80.85	83.78	214800	81.3997	up	up	correct
CPB.US	Campbell Soup Company	20190410	39.19	39.57	38.91	39.13	2936224	36.2267	down	down	correct
CPE.US	Callon Petroleum Company	20190410	7.88	8.09	7.73	8	826744	80	up	up	correct
CPF.US	Central Pacific Financial Corp	20190410	29.4	29.61	29.21	29.59	148267	26.4926	up	up	correct
CPG.US	Crescent Point Energy Corp	20190410	3.79	4.09	3.79	4.02	5360932	3.9299	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20190410	91.17	92.52	91.17	91.91	29239	87.6489	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190410	12.38	12.729	12.34	12.6	316929	11.2841	up	up	correct
CPRI.US	Capri Holdings Limited	20190410	48.61	49.89	48.22	49.83	4144200	49.83	up	up	correct
CPS.US	Cooper	20190410	54.06	55.7143	53.63	55.22	120519	55.22	up	up	correct
CPT.US	Camden Property Trust	20190410	101.85	102.565	101.4	102.5	348351	94.2984	up	up	correct
CR.US	Crane Co	20190410	86.23	86.23	85.3	85.95	151325	81.0088	down	down	correct
CRD.US	B	20190410	9.09	9.437	9.09	9.4	8949	8.8044	up	up	correct
CRH.US	CRH plc	20190410	32.24	32.2888	32.13	32.16	350740	30.2656	down	down	correct
CRI.US	Carter's Inc	20190410	102.05	102.89	101.26	101.88	373996	98.2904	down	down	correct
CRK.US	Comstock Resources Inc	20190410	7.09	7.13	7.03	7.09	133020	7.09
CRL.US	Charles River Laboratories International Inc	20190410	144.37	145.66	144.16	145.22	210720	145.22	up	up	correct
CRM.US	salesforce.com inc	20190410	158.2	160.38	157.65	160.24	3414745	160.24	up	up	correct
CRS.US	Carpenter Technology Corporation	20190410	49.57	50	49.45	49.52	283538	46.1294	down	up	incorrect
CRT.US	Cross Timbers Royalty Trust	20190410	11.86	11.98	11.85	11.9223	12098	9.15	up	up	correct
CRY.US	CryoLife Inc	20190410	30	31.61	30	30.48	705908	30.48	up	up	correct
CS.US	Credit Suisse Group AG	20190410	12.22	12.25	12.14	12.21	1586638	11.5066	down	down	correct
CSAN.US	W	20190410	45.4	47.01	45.01	46.3	2549000	45.8862	up	down	incorrect
CSL.US	Carlisle Companies Incorporated	20190410	124.53	125.83	124.22	125.53	208782	121.0238	up	up	correct
CSLT.US	Castlight Health Inc	20190410	3.74	3.97	3.74	3.95	351153	3.95	up	up	correct
CSR.US	PC	20190410	25.2	25.3489	25.2	25.2515	2906	21.9724	up	down	incorrect
CSTM.US	Constellium SE	20190410	8.65	8.91	8.59	8.81	666380	8.81	up	up	correct
CSU.US	Capital Senior Living Corporation	20190410	3.93	4.13	3.93	4.0901	13645	57.6056	up	down	incorrect
CSV.US	Carriage Services Inc	20190410	18.85	19.17	18.82	19.13	51214	18.4501	up	up	correct
CTA.US	PB	20190410	104.85	104.85	103.8798	104.4963	2134	94.215	down	down	correct
CTBB.US	Qwest Corp. NT	20190410	22.32	22.58	22.23	22.56	211711	18.8581	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190410	23.4	23.7	23.33	23.38	80068	19.5163	down	down	correct
CTK.US	CooTek (Cayman) Inc	20190410	10.62	11.0789	10.56	10.98	131457	10.98	up	up	correct
CTLT.US	Catalent Inc	20190410	39.59	40.02	39.33	39.91	286173	39.91	up	up	correct
CTOS.US	Custom Truck One Source Inc	20190410	10.27	10.35	10.27	10.29	870649	10.29	up	down	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190410	9.76	9.8	9.7	9.74	15448	37.4345	down	down	correct
CTRA.US	Coterra Energy Inc	20190410	27.26	27.33	27	27.15	4437100	24.7269	down	up	incorrect
CTS.US	CTS Corporation	20190410	30.3	31.01	30.28	30.87	119667	30.3957	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20190410	9.81	10.02	9.81	10.01	254859	8.6931	up	up	correct
CTZ.US	Qwest Corp. NT	20190410	23.56	23.94	23.49	23.94	54320	21.6695	up	up	correct
CUBE.US	CubeSmart	20190410	31.94	32.125	31.87	32.07	1213328	29.0965	up	up	correct
CUBI.US	PF	20190410	25.522	25.5929	25.5211	25.5929	755	21.6532	up	up	correct
CUK.US	Carnival Corporation & plc	20190410	51.46	51.62	51.09	51.53	300002	49.2322	up	up	correct
CULP.US	Culp Inc	20190410	19.52	20.31	19.52	20.17	20015	18.5748	up	up	correct
CURO.US	CURO Group Holdings Corp	20190410	10.68	11.08	10.68	11.04	73894	10.5024	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190410	9.55	9.745	9.55	9.7	2994825	35.5199	up	down	incorrect
CVA.US	Covanta Holding Corporation	20190410	17.36	17.67	17.36	17.59	481714	15.7057	up	up	correct
CVEO.US	Civeo Corporation	20190410	2.41	2.455	2.35	2.44	253615	29.28	up	up	correct
CVI.US	CVR Energy Inc	20190410	33.2794	34.4507	33.1607	34.2529	436585	26.362	up	up	correct
CVNA.US	Carvana Co	20190410	60.08	62.96	60.08	62.95	997613	62.95	up	up	correct
CVS.US	CVS Health Corporation	20190410	53.7	53.89	53.035	53.87	11853405	49.6103	up	up	correct
CVX.US	Chevron Corporation	20190410	126.14	126.565	125.13	125.49	3970003	109.5303	down	down	correct
CW.US	Curtiss	20190410	110.95	110.95	109.54	110.16	300232	108.329	down	down	correct
CWEN.US	Clearway Energy Inc	20190410	15	15.26	14.94	15.21	500102	13.4804	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20190410	14.45	14.71	14.38	14.62	210429	12.8687	up	up	correct
CWH.US	Camping World Holdings Inc	20190410	14.36	14.74	14.25	14.72	315024	12.6104	up	down	incorrect
CWK.US	Cushman & Wakefield plc	20190410	18.31	18.55	18.2	18.53	658729	18.53	up	up	correct
CWT.US	California Water Service Group	20190410	51.05	51.55	50.695	51.13	233591	48.9061	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20190410	5	5	4.92	4.94	3736509	4.8157	down	down	correct
CXE.US	MFS High Income Municipal Trust	20190410	5.17	5.24	5.17	5.2	75671	4.5539	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20190410	9.48	9.48	9.45	9.45	5588	8.2708	down	down	correct
CXP.US	Columbia Property Trust Inc	20190410	22.78	23.125	22.74	23.05	550626	18.0125	up	up	correct
CXW.US	CoreCivic Inc	20190410	20.03	20.47	20.03	20.34	495959	18.2254	up	up	correct
CYD.US	China Yuchai International Limited	20190410	16.59	16.8	16.59	16.71	15600	13.5845	up	up	correct
CYH.US	Community Health Systems Inc	20190410	3.65	3.725	3.6	3.69	1506374	3.69	up	up	correct
CZZ.US	Cosan Limited	20190410	12.53	12.74	12.43	12.72	618853	11.9355	up	down	incorrect
D.US	Dominion Energy Inc	20190410	76.5	76.88	75.54	75.83	4466185	67.8859	down	down	correct
DAC.US	Danaos Corporation	20190410	0.976	1	0.9651	0.97	5657	13.2843	down	down	correct
DAL.US	Delta Air Lines Inc	20190410	58.97	58.97	56.77	57.86	14398230	56.336	down	down	correct
DAN.US	Dana Incorporated	20190410	19.7	19.86	19.39	19.8	1455518	18.9718	up	up	correct
DAR.US	Darling Ingredients Inc	20190410	21.47	21.89	21.42	21.83	774113	21.83	up	down	incorrect
DAVA.US	Endava plc	20190410	27.51	28	27.1853	27.28	29771	27.28	down	up	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20190410	8.23	8.25	8.12	8.21	5166513	8.07	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190410	11.94	12.6	11.87	12.58	1778305	12.58	up	up	correct
DBI.US	Designer Brands Inc	20190410	22.3	22.78	22.24	22.66	1527877	21.34	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190410	20.05	20.05	19.9	19.95	52618	16.2079	down	down	correct
DBRG.US	PJ	20190410	21.76	21.98	21.76	21.96	10454	18.337	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190410	8.88	8.92	8.859	8.91	24596	7.3802	up	up	correct
DCI.US	Donaldson Company Inc	20190410	51.39	51.77	51.14	51.72	290508	49.5483	up	down	incorrect
DCM.US	NTT DOCOMO INC	20190410	8990	9070	8980	9000	315900	9000	up	up	correct
DCO.US	Ducommun Incorporated	20190410	42.91	43.12	42.66	42.81	54989	42.81	down	up	incorrect
DCP.US	PC	20190410	24.645	24.84	24.645	24.84	23278	19.3441	up	up	correct
DD.US	DuPont de Nemours Inc	20190410	38.13	38.57	38.09	38.5	5061731	77.6323	up	up	correct
DDD.US	3D Systems Corporation	20190410	10.9	10.965	10.74	10.91	1005201	10.91	up	down	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190410	12.98	13.02	12.92	13.02	22518	10.1784	up	up	correct
DDS.US	Dillard's Inc	20190410	75.84	76.46	74.75	75.38	212096	73.3875	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190410	27.01	27.6193	26.99	27.47	11969	22.311	up	up	correct
DE.US	Deere & Company	20190410	159	159.64	155.76	158.63	2746750	152.6322	down	up	incorrect
DEA.US	Easterly Government Properties Inc	20190410	18.06	18.2	17.95	18.03	1642961	15.8186	down	down	correct
DECK.US	Deckers Outdoor Corporation	20190410	146.09	148.39	146.09	148.22	282601	148.22	up	up	correct
DEI.US	Douglas Emmett Inc	20190410	41.32	41.535	41.2	41.42	719994	38.0803	up	up	correct
DELL.US	Dell Technologies Inc	20190410	61.78	63.63	61.74	63.29	1678155	32.0781	up	up	correct
DEO.US	Diageo plc	20190410	163.67	163.8229	162.81	162.93	240943	153.3358	down	down	correct
DESP.US	Despegar.com Corp	20190410	14.24	14.38	14.12	14.31	126386	14.31	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190410	9.86	9.89	9.83	9.89	51004	7.991	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190410	15.51	15.665	15.48	15.59	97818	15.59	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190410	24.3	24.46	24.25	24.35	53312	20.1311	up	up	correct
DFS.US	Discover Financial Services	20190410	74.32	74.63	74.04	74.53	1119360	69.9207	up	up	correct
DG.US	Dollar General Corporation	20190410	30.44	30.6613	30.345	30.4525	2453278	119.4166	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20190410	90	90.59	89.46	90.37	794349	85.8982	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190410	3.07	3.09	3.06	3.08	179541	2.4445	up	up	correct
DHI.US	D.R. Horton Inc	20190410	43.54	43.995	43.52	43.93	3492778	42.6101	up	up	correct
DHT.US	DHT Holdings Inc	20190410	4.98	5.19	4.96	5.15	2531736	3.9119	up	up	correct
DHX.US	DHI Group Inc	20190410	3.02	3.085	2.96	3	450638	3	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190410	17.82	18.03	17.8	17.93	87131	15.1541	up	down	incorrect
DIN.US	Dine Brands Global Inc	20190410	91.2	92.84	89.971	92.7	332350	85.8837	up	down	incorrect
DIS.US	The Walt Disney Company	20190410	117.58	118.03	116.28	117.16	14091060	115.7454	down	down	correct
DK.US	Delek US Holdings Inc	20190410	36.36	38.01	36.11	37.86	1357509	35.0733	up	up	correct
DKL.US	Delek Logistics Partners LP	20190410	31.92	32.5068	31.84	31.84	62130	23.5812	down	up	incorrect
DKS.US	DICK'S Sporting Goods Inc	20190410	40.75	41.19	40.37	41.18	1737255	36.7947	up	up	correct
DLB.US	Dolby Laboratories Inc	20190410	63.65	64.29	63.47	64.24	344600	62.2176	up	up	correct
DLNG.US	PB	20190410	19.4899	19.49	19.38	19.38	2260	14.4415	down	up	incorrect
DLX.US	Deluxe Corporation	20190410	45.67	46.17	45.33	46.11	182568	41.9616	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190410	12.98	13.05	12.96	12.97	68184	11.4537	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190410	20.7	20.8391	20.7	20.83	28694	16.0517	up	up	correct
DNOW.US	NOW Inc	20190410	14.57	14.98	14.56	14.9	595347	14.9	up	up	correct
DNP.US	DNP Select Income Fund Inc	20190410	11.66	11.69	11.541	11.61	401448	9.6289	down	down	correct
DOC.US	Physicians Realty Trust	20190410	18.41	18.67	18.31	18.64	1141030	16.3161	up	up	correct
DOOR.US	Masonite International Corporation	20190410	51.65	52.025	51.235	51.82	183820	51.82	up	down	incorrect
DOV.US	Dover Corporation	20190410	94.83	95.2	94.35	95.18	835299	90.882	up	up	correct
DOW.US	Dow Inc	20190410	55.99	56.41	55.1	55.71	9081860	47.9574	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190410	15.31	15.36	14.99	15.05	242750	11.3582	down	up	incorrect
DPZ.US	Domino's Pizza Inc	20190410	249	249.54	246.5	248.94	791640	243.0768	down	down	correct
DQ.US	Daqo New Energy Corp	20190410	34.94	35.64	32.56	35.13	3247035	7.026	up	up	correct
DRD.US	DRDGOLD Limited	20190410	1.94	1.99	1.91	1.99	36254	1.727	up	up	correct
DRE.US	Duke Realty Corporation	20190410	30.54	30.84	30.395	30.83	3332039	28.8013	up	down	incorrect
DRI.US	Darden Restaurants Inc	20190410	117.12	117.66	116.07	117.01	789507	111.4039	down	down	correct
DRQ.US	Dril	20190410	45.94	46.45	45.65	46.1	368776	46.1	up	up	correct
DS.US	PD	20190410	24.8511	24.8511	24.8511	24.8511	0	21.8537
DSL.US	DoubleLine Income Solutions Fund	20190410	20.28	20.44	20.28	20.39	260298	15.4558	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190410	7.8	7.82	7.66	7.73	303964	6.7877	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190410	10.87	10.935	10.86	10.9	152972	8.8606	up	down	incorrect
DSX.US	PB	20190410	24.36	24.5	24.2212	24.465	10445	19.4778	up	up	correct
DTE.US	DTE Energy Company	20190410	123.84	124.43	122.68	123.01	864612	96.159	down	up	incorrect
DTF.US	DTF Tax	20190410	13.33	13.43	13.33	13.36	39669	12.2258	up	down	incorrect
DTLA.US	P	20190410	21.4	21.44	21.11	21.43	5599	21.43	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190410	24.96	25.06	24.88	25	23306	21.7931	up	up	correct
DTY.US	DTE Energy Company	20190410	26.66	26.73	26.66	26.69	8403	22.8232	up	up	correct
DUK.US	PA	20190410	25.67	25.74	25.67	25.71	481913	22.3416	up	up	correct
DUKB.US	Duke Energy Corp	20190410	25.79	25.79	25.6	25.6	58559	22.1969	down	down	correct
DVA.US	DaVita Inc	20190410	54.97	56.01	54.87	55.9	1253445	55.9	up	up	correct
DVD.US	Dover Motorsports Inc	20190410	2.03	2.07	2	2	9882	1.7604	down	down	correct
DVN.US	Devon Energy Corporation	20190410	31.26	31.6	31.11	31.4	4927945	28.02	up	up	correct
DXC.US	DXC Technology Company	20190410	63.89	64.41	63.51	64.4	2039689	62.0878	up	up	correct
DY.US	Dycom Industries Inc	20190410	47.74	47.82	47.07	47.2	552393	47.2	down	down	correct
E.US	Eni S.p.A	20190410	35.74	36.06	35.68	35.96	190939	29.6749	up	up	correct
EAF.US	GrafTech International Ltd	20190410	13.71	13.97	13.7	13.82	820106	13.2878	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190410	24.65	24.86	24.64	24.77	24414	23.3481	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190410	11.85	12	11.81	11.97	59717	8.9737	up	up	correct
EAT.US	Brinker International Inc	20190410	43.11	43.31	42.55	43.11	491890	41.4633
EB.US	Eventbrite Inc	20190410	20.53	21.21	20.44	20.76	1005278	20.76	up	up	correct
EBF.US	Ennis Inc	20190410	20.99	21.15	20.929	21.1	57744	18.5386	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190410	8.93	8.9701	8.83	8.9	388146	7.7401	down	down	correct
EBS.US	Emergent BioSolutions Inc	20190410	52.46	53.63	52.46	53.45	373932	53.45	up	up	correct
EC.US	Ecopetrol S.A	20190410	21.71	21.96	21.71	21.86	647903	17.6742	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20190410	17.88	18	17.81	17.88	140159	12.58
ECCB.US	Eagle Point Credit Company Inc	20190410	26.1584	26.4	26.1584	26.4	621	21.4035	up	down	incorrect
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190410	25.7999	25.7999	25.725	25.725	420	22.8273	down	down	correct
ECL.US	Ecolab Inc	20190410	181.61	182.6	179.93	182.58	688688	178.005	up	down	incorrect
ECOM.US	ChannelAdvisor Corporation	20190410	12.19	12.46	12.11	12.35	96974	12.35	up	up	correct
ECVT.US	Ecovyst Inc	20190410	16.22	16.26	15.97	16.06	104664	11.4114	down	down	correct
ED.US	Consolidated Edison Inc	20190410	84.27	84.98	83.78	83.87	1006347	75.537	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190410	6.62	6.64	6.5599	6.62	323367	5.4021
EDF.US	Stone Harbor Emerging Markets Income Fund	20190410	13.75	13.92	13.63	13.82	220458	9.8595	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190410	13.23	13.38	13.2	13.38	46090	9.8316	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190410	17.52	17.8388	17.3831	17.8	52926	17.8	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20190410	90.76	90.98	89.84	90.67	9779280	9.067	down	down	correct
EEA.US	The European Equity Fund Inc	20190410	8.82	8.8562	8.82	8.8562	366	8.1406	up	up	correct
EEX.US	Emerald Holding Inc	20190410	12.83	13.1	12.82	13.05	86693	12.668	up	up	correct
EFL.US	Eaton Vance Floating	20190410	9.27	9.61	9.25	9.26	71224	8.0801	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190410	13.32	13.375	13.305	13.35	112920	11.0615	up	up	correct
EFT.US	Eaton Vance Floating	20190410	13.44	13.5	13.44	13.49	167241	11.2712	up	up	correct
EFX.US	Equifax Inc	20190410	122.88	123.13	121.92	123.12	602132	120.0541	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190410	13.0207	13.03	13.0207	13.03	1296	11.8197	up	up	correct
EGHT.US	8x8 Inc	20190410	20.72	21.2	20.65	21.09	728186	21.09	up	up	correct
EGO.US	Eldorado Gold Corporation	20190410	4.73	4.82	4.65	4.68	1317613	4.68	down	up	incorrect
EGP.US	EastGroup Properties Inc	20190410	111.75	113.22	110.995	113.16	223417	106.6518	up	up	correct
EGY.US	VAALCO Energy Inc	20190410	2.47	2.52	2.42	2.5	330911	2.5	up	up	correct
EHC.US	Encompass Health Corporation	20190410	60.59	61.15	60.59	61.04	754371	58.6165	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20190410	9.63	9.6801	9.61	9.67	59960	7.7356	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190410	9.81	9.94	9.7881	9.84	78102	9.0864	up	up	correct
EIG.US	Employers Holdings Inc	20190410	40.13	41.17	39.74	40.89	237821	38.0738	up	up	correct
EIX.US	Edison International	20190410	62.73	62.94	62.057	62.66	1322021	56.3525	down	down	correct
EL.US	The Estée Lauder Companies Inc	20190410	164.61	166.83	163.935	166.52	976969	163.0584	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20190410	32.89	32.99	32.47	32.55	3306225	32.55	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190410	24.87	24.97	24.77	24.97	20041	22.179	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190410	11.86	11.89	11.58	11.59	783497	11.59	down	up	incorrect
ELP.US	Companhia Paranaense de Energia	20190410	9.75	9.815	9.67	9.73	496006	4.2058	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20190410	115.16	116.35	114.94	116.12	634968	55.077	up	up	correct
ELVT.US	Elevate Credit Inc	20190410	4.5	4.7	4.5	4.66	72217	4.66	up	up	correct
ELY.US	Callaway Golf Company	20190410	16.48	16.55	16.36	16.54	1133948	16.4931	up	down	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190410	13.88	13.9	13.84	13.88	104976	10.9416
EME.US	EMCOR Group Inc	20190410	74	74.62	73.615	74.34	369575	73.4411	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20190410	15.34	15.44	15.32	15.41	55438	12.4119	up	up	correct
EMN.US	Eastman Chemical Company	20190410	81.48	82.04	80.6276	81.63	637412	74.6028	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190410	9.71	9.745	9.61	9.63	31373	37.1676	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190410	24.91	24.98	24.9017	24.96	4799	22.9743	up	up	correct
EMR.US	Emerson Electric Co	20190410	71.03	71.47	70.61	71.13	1750165	66.0347	up	up	correct
ENB.US	Enbridge Inc	20190410	36.92	37.02	36.735	36.77	1934866	30.5459	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190410	25.82	25.87	25.7	25.75	124182	23.0399	down	down	correct
ENBL.US	Enable Midstream Partners LP	20190410	13.75	13.81	13.61	13.64	720401	9.9939	down	down	correct
ENIA.US	Enel Américas S.A	20190410	8.85	8.85	8.76	8.81	2113320	7.6757	down	down	correct
ENIC.US	Enel Chile S.A	20190410	5.23	5.27	5.18	5.25	119464	4.3731	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190410	24.7244	24.7275	24.7	24.7	1945	21.5714	down	up	incorrect
ENLC.US	EnLink Midstream LLC	20190410	12.37	12.51	12.15	12.24	1654555	8.9255	down	up	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190410	25.93	26.03	25.92	25.94	7255	23.6534	up	up	correct
ENR.US	PA	20190410	100.69	100.7	100.3587	100.55	19558	81.7255	down	down	correct
ENS.US	EnerSys	20190410	67.92	68.5	67.2	68.41	191425	66.6114	up	up	correct
ENV.US	Envestnet Inc	20190410	66.24	66.86	65.75	66.85	545614	66.85	up	up	correct
ENVA.US	Enova International Inc	20190410	23.06	23.75	22.96	23.66	172668	23.66	up	up	correct
ENZ.US	Enzo Biochem Inc	20190410	3.29	3.44	3.21	3.39	246545	3.39	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20190410	5.29	5.33	5.2842	5.33	103066	4.0787	up	up	correct
EOG.US	EOG Resources Inc	20190410	99.34	100.045	98.4	98.73	3066246	90.7703	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190410	14.64	14.6632	14.57	14.63	73108	12.0745	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190410	16.82	16.8636	16.7845	16.86	78154	14.1195	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190410	22.2	22.2	21.6598	21.72	40029	19.5154	down	down	correct
EP.US	PC	20190410	52.2	52.97	52.17	52.97	3878	52.97	up	down	incorrect
EPAC.US	Enerpac Tool Group Corp	20190410	25.55	25.89	25.345	25.74	211423	25.5965	up	up	correct
EPAM.US	EPAM Systems Inc	20190410	169.9	171.64	168.72	171.2	358142	171.2	up	up	correct
EPC.US	Edgewell Personal Care Company	20190410	44.05	44.37	43.815	44.27	251344	43.3986	up	up	correct
EPD.US	Enterprise Products Partners L.P	20190410	29.36	29.3853	28.9248	29.09	2854393	23.3477	down	down	correct
EPR.US	PG	20190410	24.36	24.39	24.31	24.31	9274	20.6526	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20190410	19.24	19.68	19.22	19.55	458979	17.45	up	up	correct
EQC.US	PD	20190410	27.02	27.02	26.82	26.9539	1285	23.1123	down	up	incorrect
EQNR.US	Equinor ASA	20190410	23	23.31	22.98	23.1	1020772	20.611	up	up	correct
EQR.US	Equity Residential	20190410	75.75	76.39	75.42	76.35	1746036	70.0247	up	up	correct
EQS.US	Equus Total Return Inc	20190410	1.83	1.8366	1.775	1.775	1771	1.775	down	down	correct
EQT.US	EQT Corporation	20190410	21.06	21.21	20.81	21.06	2428840	20.8016
ERF.US	Enerplus Corporation	20190410	9.06	9.22	8.97	9.1	881359	8.5194	up	down	incorrect
ERJ.US	Embraer S.A	20190410	19.74	19.875	19.53	19.58	462002	19.58	down	down	correct
ES.US	Eversource Energy	20190410	71.08	71.4	70.24	70.31	1438769	65.221	down	down	correct
ESE.US	ESCO Technologies Inc	20190410	69.74	71.34	69.74	71.19	104430	70.5347	up	up	correct
ESGC.US	Eros STX Global Corporation	20190410	8.75	8.805	8.55	8.71	315523	8.71	down	up	incorrect
ESI.US	Element Solutions Inc	20190410	10.53	10.8	10.45	10.65	2448700	10.4904	up	up	correct
ESNT.US	Essent Group Ltd	20190410	44.36	45.16	44.26	45	461594	43.3231	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20190410	15.68	15.91	15.65	15.88	584453	14.9869	up	down	incorrect
ESS.US	Essex Property Trust Inc	20190410	288.19	289.64	287.77	288.7	330134	267.1942	up	up	correct
ESTC.US	Elastic N.V	20190410	82.07	83.257	82.01	82.86	417797	82.86	up	up	correct
ESTE.US	Earthstone Energy Inc	20190410	7.61	7.61	7.4	7.5	59183	7.5	down	down	correct
ETB.US	Eaton Vance Tax	20190410	15.53	15.55	15.41	15.47	82363	12.5148	down	up	incorrect
ETD.US	Ethan Allen Interiors Inc	20190410	19.37	19.92	19.37	19.85	220300	16.7212	up	up	correct
ETG.US	Eaton Vance Tax	20190410	15.96	15.99	15.94	15.98	69514	13.0089	up	up	correct
ETI.US	P	20190410	10.6	11	10.6	11	1144411	6.0239	up	up	correct
ETJ.US	Eaton Vance Risk	20190410	9.34	9.36	9.28	9.3	234921	7.5717	down	down	correct
ETN.US	Eaton Corporation plc	20190410	82.44	82.75	81.98	82.42	1407836	76.2873	down	down	correct
ETO.US	Eaton Vance Tax	20190410	24.15	24.24	24.03	24.24	22378	19.5351	up	up	correct
ETR.US	Entergy Corporation	20190410	94.97	95.85	94.28	94.59	1107061	85.7672	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20190410	21.23	21.46	21.04	21.38	1370165	16.3502	up	down	incorrect
ETV.US	Eaton Vance Tax	20190410	15.06	15.1999	15.06	15.12	109544	11.8337	up	down	incorrect
ETW.US	Eaton Vance Tax	20190410	9.86	9.99	9.86	9.92	333859	7.9962	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190410	20.405	20.55	20.3	20.55	11001	18.4369	up	up	correct
ETY.US	Eaton Vance Tax	20190410	11.51	11.58	11.5	11.57	190555	9.3195	up	up	correct
EURN.US	Euronav NV	20190410	8.89	9.22	8.88	9.16	738776	7.521	up	up	correct
EVA.US	Enviva Partners LP	20190410	32.66	32.72	32.38	32.48	55001	26.7412	down	down	correct
EVC.US	Entravision Communications Corporation	20190410	3.28	3.32	3.22	3.23	215254	2.8186	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20190410	6.25	6.27	6.23	6.27	243878	5.2743	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190410	12.8855	12.9055	12.8588	12.8654	26118	10.3863	down	down	correct
EVH.US	Evolent Health Inc	20190410	12.68	12.83	12.4288	12.69	1078661	12.69	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20190410	12.09	12.1	12.01	12.03	56570	10.722	down	down	correct
EVR.US	Evercore Inc	20190410	90.47	91.06	90.16	90.46	406294	83.9342	down	down	correct
EVRG.US	Evergy Inc	20190410	57.37	57.8	57	57.16	1035560	52.0594	down	down	correct
EVRI.US	Everi Holdings Inc	20190410	9.86	9.995	9.86	9.97	593143	9.97	up	up	correct
EVT.US	Eaton Vance Tax	20190410	22.79	22.84	22.66	22.78	86484	18.6096	down	down	correct
EVTC.US	EVERTEC Inc	20190410	28.91	29.22	28.91	29.04	366115	28.575	up	up	correct
EW.US	Edwards Lifesciences Corporation	20190410	189.68	190.21	188.2	188.83	3257994	62.9433	down	down	correct
EXD.US	Eaton Vance Tax	20190410	9.37	9.44	9.37	9.44	41684	7.7775	up	up	correct
EXG.US	Eaton Vance Tax	20190410	8.18	8.28	8.18	8.27	509828	6.7519	up	up	correct
EXK.US	Endeavour Silver Corp	20190410	2.55	2.56	2.48	2.5	445349	2.5	down	up	incorrect
EXP.US	Eagle Materials Inc	20190410	84.48	85.53	84.25	84.63	419477	83.6834	up	up	correct
EXPR.US	Express Inc	20190410	4.1	4.14	4.01	4.12	1134206	4.12	up	up	correct
EXR.US	Extra Space Storage Inc	20190410	101.36	102.31	101.32	101.99	805370	93.509	up	up	correct
EXTN.US	Exterran Corporation	20190410	17.37	17.68	17.37	17.43	159300	17.43	up	up	correct
FAF.US	First American Financial Corporation	20190410	53.06	53.82	52.69	53.75	549104	49.3878	up	down	incorrect
FBC.US	Flagstar Bancorp Inc	20190410	34.45	34.86	34.29	34.85	392054	34.2957	up	down	incorrect
FBHS.US	Fortune Brands Home & Security Inc	20190410	49.56	49.76	49.23	49.67	797002	47.9246	up	up	correct
FBK.US	FB Financial Corporation	20190410	33.18	33.98	32.96	33.86	32708	32.8642	up	down	incorrect
FBP.US	First BanCorp	20190410	11.34	11.505	11.24	11.47	1161179	10.755	up	up	correct
FC.US	Franklin Covey Co	20190410	27.78	28.54	27.45	28.45	25124	28.45	up	down	incorrect
FCF.US	First Commonwealth Financial Corporation	20190410	13.23	13.4	13.13	13.36	350772	12.0499	up	up	correct
FCN.US	FTI Consulting Inc	20190410	77	78.33	77	77.79	266115	77.79	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20190410	28.88	29.34	28.88	29.26	378028	26.015	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190410	25.7	25.87	25.64	25.64	700	21.7012	down	up	incorrect
FCT.US	First Trust Senior Floating Rate Income Fund II	20190410	11.96	12.05	11.9524	12.05	47626	9.4377	up	up	correct
FCX.US	Freeport	20190410	13.41	13.57	13.34	13.49	12390630	13.1705	up	down	incorrect
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190410	14.37	14.42	14.3297	14.42	52075	11.8191	up	down	incorrect
FDP.US	Fresh Del Monte Produce Inc	20190410	26.5	26.52	25.4	26.4	279332	25.546	down	down	correct
FDS.US	FactSet Research Systems Inc	20190410	255	257.15	255	256.36	141381	249.6343	up	up	correct
FDX.US	FedEx Corporation	20190410	190	191.75	189.5	191	1069365	183.894	up	up	correct
FE.US	FirstEnergy Corp	20190410	40.84	41.19	40.72	40.83	4799704	36.4818	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190410	1.91	2.43	1.91	2.4001	246115	2.2916	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20190410	11.75	11.84	11.7006	11.84	169329	9.0875	up	up	correct
FENG.US	Phoenix New Media Limited	20190410	4.48	4.6	4.47	4.56	60681	0.3077	up	up	correct
FERG.US	Ferguson plc	20190410	68.35	68.35	68.35	68.35	100	63.7275
FET.US	Forum Energy Technologies Inc	20190410	5.67	5.88	5.67	5.82	515074	116.4	up	down	incorrect
FF.US	FutureFuel Corp	20190410	13.81	14.08	13.64	14.06	151427	8.498	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190410	15.17	15.1799	15.09	15.16	40154	12.451	down	up	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190410	19.17	19.275	19.15	19.23	103473	15.9316	up	down	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190410	6.16	6.16	6.09	6.0973	27977	4.7457	down	up	incorrect
FHI.US	Federated Hermes Inc	20190410	31.24	31.87	31.03	31.75	633395	27.5661	up	up	correct
FICO.US	Fair Isaac Corporation	20190410	276.61	278.16	274.97	276.31	213385	276.31	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20190410	15.97	16.0541	15.93	15.95	26493	13.458	down	down	correct
FINV.US	FinVolution Group	20190410	4.91	4.99	4.61	4.85	1905200	4.3944	down	down	correct
FIS.US	Fidelity National Information Services Inc	20190410	114.41	114.41	111.98	112.38	3674773	109.0469	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190410	8.81	8.85	8.81	8.85	58176	8.2401	up	up	correct
FIX.US	Comfort Systems USA Inc	20190410	54	54.25	53.69	54.04	457245	52.8371	up	down	incorrect
FL.US	Foot Locker Inc	20190410	60.22	61.24	60.08	61.24	3165945	56.9928	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190410	19.55	19.56	19.4739	19.56	13949	16.2152	up	down	incorrect
FLO.US	Flowers Foods Inc	20190410	21.15	21.41	21.09	21.4	603044	19.4776	up	up	correct
FLOW.US	SPX FLOW Inc	20190410	34.08	34.74	33.87	34.53	163029	34.3911	up	up	correct
FLR.US	Fluor Corporation	20190410	39.36	39.95	39.08	39.74	941820	38.3631	up	up	correct
FLS.US	Flowserve Corporation	20190410	47.7	47.83	47.35	47.81	601952	45.2201	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20190410	250.9	252.34	249.89	250.15	313240	250.15	down	down	correct
FMC.US	FMC Corporation	20190410	80.16	80.47	79.53	80.42	437371	76.7844	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20190410	13.46	13.47	13.42	13.47	7058	11.9409	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190410	41.35	41.55	41.24	41.44	166364	39.2667	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190410	96.03	96.12	95.29	95.76	352939	90.5488	down	down	correct
FN.US	Fabrinet	20190410	55.62	57.61	55.03	57.61	328290	57.61	up	down	incorrect
FNB.US	PE	20190410	28.3804	28.5499	28.3	28.3567	3873	23.7945	down	down	correct
FND.US	Floor & Decor Holdings Inc	20190410	44.28	45.39	44.21	45.25	907900	45.25	up	down	incorrect
FNF.US	Fidelity National Financial Inc	20190410	37.79	38.4	37.675	38.29	1171626	34.822	up	down	incorrect
FNV.US	Franco	20190410	74.86	75.44	74.58	74.88	326642	73.2546	up	down	incorrect
FOE.US	Ferro Corporation	20190410	17.53	17.75	17.45	17.73	699387	17.73	up	down	incorrect
FOF.US	Cohen & Steers Closed	20190410	12.6	12.6763	12.6	12.63	46563	10.2762	up	up	correct
FOR.US	Forestar Group Inc	20190410	18.23	18.395	17.93	18.23	50851	18.23
FPAC.US	U	20190410	9.97	9.99	9.97	9.97	206693	8.6293
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190410	22.06	22.37	22.0405	22.36	154958	18.6307	up	up	correct
FPH.US	Five Point Holdings LLC	20190410	7.65	8.03	7.65	8	106366	8	up	up	correct
FPI.US	Farmland Partners Inc	20190410	6.42	6.61	6.4073	6.58	399394	6.1768	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190410	9.22	9.23	9.17	9.18	99963	7.2039	down	down	correct
FR.US	First Industrial Realty Trust Inc	20190410	35.47	36.02	35.37	35.98	665741	33.8661	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190410	12.79	12.83	12.78	12.82	148353	10.5887	up	up	correct
FRO.US	Frontline Ltd	20190410	7.71	8.03	7.7	8	832501	6.5537	up	up	correct
FRT.US	PC	20190410	24.2	24.38	24.16	24.16	25985	21.3576	down	down	correct
FSK.US	FS KKR Capital Corp	20190410	6.16	6.24	6.16	6.2	327447	17.5551	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20190410	3.49	3.56	3.46	3.49	718834	3.49
FSR.US	Fisker Inc	20190410	9.89	9.89	9.89	9.89	1124	9.89
FSS.US	Federal Signal Corporation	20190410	26.43	26.945	26.4	26.77	327001	26.0339	up	down	incorrect
FT.US	Franklin Universal Trust	20190410	6.98	7.01	6.95	6.99	402304	6.0315	up	up	correct
FTCH.US	Farfetch Limited	20190410	25.6	25.72	24.32	24.93	2924689	24.93	down	down	correct
FTI.US	TechnipFMC plc	20190410	23.8606	24.1452	23.8027	23.9571	3432939	17.1265	up	up	correct
FTK.US	Flotek Industries Inc	20190410	3.28	3.31	3.12	3.19	490858	3.19	down	down	correct
FTS.US	Fortis Inc	20190410	37.3	37.57	37.27	37.37	259609	33.8394	up	up	correct
FTV.US	Fortive Corporation	20190410	86.25	86.28	85.81	86.03	1445347	71.2207	down	down	correct
FUBO.US	fuboTV Inc	20190410	8.5	8.5	7.5	7.5	708	7.5	down	down	correct
FUL.US	H.B. Fuller Company	20190410	49.42	49.78	49.05	49.66	293607	47.9049	up	up	correct
FUN.US	Cedar Fair L.P	20190410	52.56	53.54	52.56	53.11	138034	49.3442	up	down	incorrect
G.US	Genpact Limited	20190410	35.59	35.78	35.45	35.72	711800	34.965	up	down	incorrect
GAB.US	The Gabelli Equity Trust Inc	20190410	6.12	6.19	6.12	6.17	330143	4.7523	up	up	correct
GAM.US	PB	20190410	26.51	26.6	26.51	26.55	2200	22.4898	up	up	correct
GATX.US	GATX Corporation	20190410	75.98	77.03	75.39	76.75	148128	71.8452	up	up	correct
GB.US	Global Blue Group Holding AG	20190410	9.97	9.99	9.97	9.97	206693	9.97
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190410	23.44	23.64	23.26	23.53	108364	19.7875	up	up	correct
GBL.US	GAMCO Investors Inc	20190410	20.78	21.34	20.78	21.2	16572	18.4061	up	up	correct
GBX.US	The Greenbrier Companies Inc	20190410	32.11	33.43	31.62	33.14	1436878	29.8923	up	up	correct
GCI.US	Gannett Co Inc	20190410	10.95	11.205	10.93	11.12	417865	9.4603	up	up	correct
GCO.US	Genesco Inc	20190410	43.22	44.17	43.14	43.92	341867	43.92	up	up	correct
GCP.US	GCP Applied Technologies Inc	20190410	29.38	29.48	29.06	29.43	566730	29.43	up	down	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190410	5.19	5.2052	5.19	5.2	20659	4.1602	up	up	correct
GD.US	General Dynamics Corporation	20190410	169.22	169.83	167.61	169.37	926839	157.5612	up	up	correct
GDDY.US	GoDaddy Inc	20190410	75.32	76.65	75.03	75.95	1500858	75.95	up	up	correct
GDL.US	The GDL Fund	20190410	9.48	9.48	9.44	9.46	14889	8.3694	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190410	16.86	16.96	16.8	16.87	17472	13.9022	up	up	correct
GDOT.US	Green Dot Corporation	20190410	62.28	62.85	61.96	62.5	340964	62.5	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20190410	21.53	21.6	21.51	21.55	80779	18.2147	up	up	correct
GE.US	General Electric Company	20190410	9.25	9.26	9.08	9.16	6733925	72.4667	down	down	correct
GEF.US	Greif Inc	20190410	39.76	40.13	39.46	40.11	145343	35.7926	up	up	correct
GEL.US	Genesis Energy L.P	20190410	22.82	22.984	22.58	22.74	412777	17.6337	down	up	incorrect
GEO.US	The GEO Group Inc	20190410	19.85	20.28	19.85	20.13	564246	15.8206	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190410	5.68	5.7	5.64	5.69	171001	42.1933	up	up	correct
GES.US	Guess' Inc	20190410	18.12	18.57	18.12	18.5	1456721	17.4762	up	up	correct
GF.US	The New Germany Fund Inc	20190410	14.32	14.428	14.31	14.35	13306	11.5949	up	up	correct
GFF.US	Griffon Corporation	20190410	19.13	19.53	19.1	19.48	126667	18.7579	up	up	correct
GFI.US	Gold Fields Limited	20190410	3.98	4.01	3.93	3.94	5336341	3.6984	down	down	correct
GGB.US	Gerdau S.A	20190410	4.06	4.09	4	4.08	10024497	3.5328	up	down	incorrect
GGG.US	Graco Inc	20190410	51.78	52.1	51.43	51.92	308383	50.2386	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20190410	21.3	21.44	21.3	21.33	31508	16.1164	up	down	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20190410	8.43	8.47	8.35	8.39	38325	6.2844	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190410	11.8	11.81	11.76	11.81	17851	10.2168	up	up	correct
GHC.US	Graham Holdings Company	20190410	698.39	705.87	689.455	693.17	29636	672.4826	down	up	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20190410	14.65	14.84	14.3	14.38	30995	14.0649	down	up	incorrect
GHL.US	Greenhill & Co. Inc	20190410	21.43	21.84	21.24	21.78	204018	20.9441	up	down	incorrect
GHM.US	Graham Corporation	20190410	19.75	19.85	19.2719	19.81	11815	18.3316	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20190410	14.03	14.09	13.98	14.05	229998	11.1191	up	down	incorrect
GIB.US	CGI Inc	20190410	69.3	69.58	69.01	69.1	125867	69.1	down	down	correct
GIC.US	Global Industrial Company	20190410	22.75	22.98	22.51	22.91	27782	19.9756	up	up	correct
GIL.US	Gildan Activewear Inc	20190410	36.75	36.98	36.4	36.85	295932	35.5993	up	down	incorrect
GIM.US	Templeton Global Income Fund	20190410	6.36	6.36	6.32	6.34	625583	5.4283	down	down	correct
GIS.US	General Mills Inc	20190410	50.99	51.595	50.98	51.55	4209230	47.2975	up	up	correct
GIX.US	WS	20190410	395	395	390	393.1	2528	389.7219	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190410	9.55	9.6028	9.55	9.6028	7447	7.9513	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190410	23.01	23.11	23.01	23.11	3000	22.073	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190410	21.56	21.56	21.56	21.56	8	19.6853
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190410	20.2	20.2001	20.2	20.2	8117	19.2305
GKOS.US	Glaukos Corporation	20190410	76.57	77.06	75.92	76.72	380403	76.72	up	up	correct
GLOB.US	Globant S.A	20190410	77.11	80.5	76.62	78.79	375783	78.79	up	up	correct
GLOG.US	PA	20190410	26.67	26.67	26.6	26.6112	1684	21.367	down	down	correct
GLOP.US	PC	20190410	24.31	24.31	24.2443	24.2443	11023	18.4171	down	down	correct
GLT.US	Glatfelter Corporation	20190410	14.34	14.5	14.19	14.45	182992	13.2212	up	up	correct
GLW.US	Corning Incorporated	20190410	34.29	34.48	34.26	34.4	1457843	31.8801	up	up	correct
GM.US	General Motors Company	20190410	38.89	39.42	38.78	39.25	5471100	37.5814	up	up	correct
GME.US	GameStop Corp	20190410	9.88	10.01	9.875	9.97	2807432	9.97	up	up	correct
GMED.US	Globus Medical Inc	20190410	47.39	47.82	47.16	47.63	383574	47.63	up	up	correct
GMRE.US	PA	20190410	25.92	25.99	25.9	25.9	2180	21.2509	down	down	correct
GMS.US	GMS Inc	20190410	15.84	16.05	15.7	16	241055	16	up	up	correct
GNE.US	PA	20190410	8.1979	8.1979	7.91	8.17	7432	6.6809	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20190410	8.5	8.72	8.31	8.66	140383	7.8131	up	up	correct
GNRC.US	Generac Holdings Inc	20190410	53.47	54.14	53.3	54.06	263958	54.06	up	down	incorrect
GNT.US	PA	20190410	23.95	24.0185	23.95	24.0179	900	21.4079	up	up	correct
GNW.US	Genworth Financial Inc	20190410	3.88	3.88	3.78	3.84	3132826	3.84	down	up	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20190410	20.26	20.33	20.1	20.14	331798	15.0808	down	up	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190410	12.84	12.91	12.425	12.61	2355524	12.605	down	down	correct
GOLD.US	Barrick Gold Corporation	20190410	13.84	13.96	13.54	13.59	10914580	12.8136	down	up	incorrect
GOLF.US	Acushnet Holdings Corp	20190410	22.9	23.46	22.89	23.43	87651	22.321	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20190410	49	49.85	48.68	49.8	1249896	49.8	up	up	correct
GPC.US	Genuine Parts Company	20190410	113.24	113.42	112.1	112.77	632019	103.6797	down	up	incorrect
GPI.US	Group 1 Automotive Inc	20190410	68.9	69.74	67.82	69.44	111581	67.8072	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190410	25.14	25.33	25.03	25.08	38938	22.261	down	down	correct
GPK.US	Graphic Packaging Holding Company	20190410	12.72	12.85	12.58	12.77	3875467	12.1166	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190410	7.93	8.05	7.9	7.98	256563	6.574	up	down	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20190410	18.95	18.99	18.9	18.97	455938	15.5955	up	up	correct
GPN.US	Global Payments Inc	20190410	136.6	137.43	136.55	137.05	857656	135.5575	up	up	correct
GPRK.US	GeoPark Limited	20190410	17.9781	18.2171	17.8486	17.9781	127143	17.5678
GPS.US	The Gap Inc	20190410	25.69	25.92	25.34	25.9	3317028	24.4408	up	up	correct
GPX.US	GP Strategies Corporation	20190410	12.15	12.37	12.025	12.36	37571	12.36	up	up	correct
GRC.US	The Gorman	20190410	34.44	34.64	34.0601	34.64	37208	33.0227	up	up	correct
GRP.US	UN	20190410	47.1892	48.27	47.1892	47.69	7562	41.4471	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190410	10.5	10.61	10.4512	10.58	13335	9.1794	up	up	correct
GS.US	The Goldman Sachs Group Inc	20190410	201.8	203.17	200.2736	202.98	1907115	191.623	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20190410	20.71	20.8	20.66	20.76	37569	16.0762	up	up	correct
GSK.US	GlaxoSmithKline plc	20190410	41.47	41.555	41.24	41.27	1916026	35.8348	down	down	correct
GSL.US	PB	20190410	21.07	21.1	20.8	21.1	1145	16.2338	up	up	correct
GTES.US	Gates Industrial Corporation plc	20190410	16.03	16.25	16.005	16.2	134387	16.2	up	up	correct
GTLS.US	Chart Industries Inc	20190410	86.1	88.55	84.8201	87.95	434830	87.95	up	up	correct
GTN.US	Gray Television Inc	20190410	23.22	24.78	23.22	24.54	2681405	24.1746	up	up	correct
GTNA.US	Gray Television Inc	20190410	22.01	22.82	22.01	22.7246	2608	22.6269	up	up	correct
GTS.US	Triple	20190410	23.05	23.845	22.83	23.53	166715	23.53	up	up	correct
GTY.US	Getty Realty Corp	20190410	32.5	32.81	32.37	32.63	209408	28.3101	up	up	correct
GUT.US	The Gabelli Utility Trust	20190410	6.98	7.045	6.95	6.98	98130	5.685
GVA.US	Granite Construction Incorporated	20190410	42.97	43.67	42.595	43.48	150813	41.3439	up	up	correct
GWB.US	Great Western Bancorp Inc	20190410	32.65	33	32.34	33	320900	31.2411	up	down	incorrect
GWRE.US	Guidewire Software Inc	20190410	100.76	102.56	100.76	102.02	516544	102.02	up	up	correct
GWW.US	W.W. Grainger Inc	20190410	299.99	304.22	297	303.17	497201	288.9652	up	down	incorrect
GYC.US	Cabco Series 2004	20190410	20.86	21.32	20.86	21.32	213824	19.8732	up	up	correct
H.US	Hyatt Hotels Corporation	20190410	75.55	76.04	75.25	75.97	264700	75.218	up	down	incorrect
HAE.US	Haemonetics Corporation	20190410	88.46	90	87.97	88.8	562382	88.8	up	up	correct
HAL.US	Halliburton Company	20190410	30.96	31.33	30.9	31.04	4913375	29.3957	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190410	25.66	26.22	25.65	26.15	547408	23.6205	up	down	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20190410	21.7	21.75	21.3834	21.75	18622	20.4271	up	up	correct
HBI.US	Hanesbrands Inc	20190410	17.98	18.16	17.77	18.02	3247856	16.1356	up	up	correct
HBM.US	Hudbay Minerals Inc	20190410	7.53	7.68	7.49	7.5	701091	7.4281	down	down	correct
HCA.US	HCA Healthcare Inc	20190410	132.88	134.695	132.2894	133.93	1111424	130.7939	up	down	incorrect
HCC.US	Warrior Met Coal Inc	20190410	30.15	30.665	29.95	30.4	597680	25.5565	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190410	905	905	905	905	0	904.1224
HCHC.US	HC2 Holdings Inc	20190410	2.4	2.41	2.3	2.33	291091	2.33	down	down	correct
HCI.US	HCI Group Inc	20190410	41.39	42.36	41.39	41.86	75590	38.6327	up	down	incorrect
HCXY.US	Hercules Capital Inc	20190410	25.09	25.21	25.05	25.21	8181	21.3451	up	down	incorrect
HD.US	The Home Depot Inc	20190410	201.26	201.6	198.02	199.43	3587644	187.1697	down	down	correct
HDB.US	HDFC Bank Limited	20190410	112.63	113.05	111.8	113.03	1011880	55.7139	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20190410	40.75	41.01	40.61	40.75	210303	37.2706
HEI.US	HEICO Corporation	20190410	98.42	99.31	97.91	98.9	328898	98.5803	up	up	correct
HEP.US	Holly Energy Partners L.P	20190410	27.26	27.35	27.04	27.11	150291	20.8854	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190410	14.77	14.96	14.77	14.88	30811	11.828	up	up	correct
HES.US	Hess Corporation	20190410	62.96	63.63	62.84	63.36	2856803	60.3742	up	up	correct
HESM.US	Hess Midstream LP	20190410	21.37	21.55	21.13	21.27	34150	16.9013	down	down	correct
HFC.US	HollyFrontier Corporation	20190410	48.49	50.61	48.35	50.04	2662302	46.2293	up	up	correct
HGLB.US	Highland Global Allocation Fund	20190410	12.87	12.99	12.82	12.97	58162	9.1483	up	down	incorrect
HGV.US	Hilton Grand Vacations Inc	20190410	32.29	32.64	32.13	32.55	513000	32.55	up	down	incorrect
HHC.US	The Howard Hughes Corporation	20190410	111.29	113.22	111.25	112.22	107599	112.22	up	up	correct
HI.US	Hillenbrand Inc	20190410	42.08	42.67	41.93	42.54	222381	39.6602	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20190410	49.66	50.05	49.48	49.98	1425437	46.6876	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190410	212.64	212.83	210.8	212.23	204486	200.1022	down	down	correct
HIL.US	Hill International Inc	20190410	2.79	2.81	2.75	2.76	235267	2.76	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190410	4.92	4.98	4.91	4.97	406152	4.0389	up	up	correct
HIW.US	Highwoods Properties Inc	20190410	45.8	46.26	45.76	46.14	588517	40.6446	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190410	6.58	6.62	6.58	6.61	184764	5.1948	up	up	correct
HL.US	PB	20190410	53.3174	53.3174	53.3174	53.3174	0	45.3532
HLF.US	Herbalife Nutrition Ltd	20190410	52.75	53.55	52.01	53.53	1906075	53.53	up	up	correct
HLI.US	Houlihan Lokey Inc	20190410	45.48	46.22	45.07	46.2	140017	43.4249	up	up	correct
HLIO.US	Helios Technologies Inc.	20190410	49.56	50.385	49.1423	50.22	46879	49.2781	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20190410	87.19	88.085	87.05	87.99	1039602	87.4417	up	down	incorrect
HLX.US	Helix Energy Solutions Group Inc	20190410	8.08	8.22	8.03	8.15	1136597	8.15	up	up	correct
HMC.US	Honda Motor Co. Ltd	20190410	28.08	28.11	27.9	28.11	301797	26.0407	up	up	correct
HMLP.US	PA	20190410	26.1	26.35	26.01	26.23	13665	20.5592	up	up	correct
HMN.US	Horace Mann Educators Corporation	20190410	35.72	36.54	35.6	36.46	167748	33.5807	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190410	2.04	2.05	1.98	1.99	2963540	1.9452	down	down	correct
HNGR.US	Hanger Inc	20190410	19.71	19.88	19.59	19.85	172259	19.85	up	up	correct
HNI.US	HNI Corporation	20190410	36.91	37.21	36.68	37.09	131027	33.6546	up	up	correct
HNP.US	Huaneng Power International Inc	20190410	23.88	23.99	23.835	23.87	20292	20.5327	down	down	correct
HOG.US	Harley	20190410	38.71	39.42	38.435	39.33	1432197	36.9725	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190410	18.32	18.52	18.1	18.52	513903	17.2543	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190410	13.65	13.65	13.08	13.4	87460	13.4	down	down	correct
HP.US	Helmerich & Payne Inc	20190410	58.53	59.84	58.32	59.48	1402819	50.077	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20190410	15.97	16.27	15.94	16.27	5654551	14.7389	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20190410	21.75	22.0689	21.75	21.85	33307	17.9688	up	down	incorrect
HPI.US	John Hancock Preferred Income Fund	20190410	22.93	23.1	22.886	23.07	95195	19.0833	up	up	correct
HPQ.US	HP Inc	20190410	19.58	20	19.57	19.97	12761870	18.288	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20190410	18.81	18.914	18.81	18.85	62837	15.4673	up	up	correct
HQH.US	Tekla Healthcare Investors	20190410	20.51	20.6813	20.51	20.59	113598	16.2626	up	up	correct
HQL.US	Tekla Life Sciences Investors	20190410	17.28	17.41	17.28	17.31	43835	13.7028	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20190410	31.86	32.21	31.78	32.1	602696	28.8527	up	down	incorrect
HRB.US	H&R Block Inc	20190410	24.78	25.08	24.78	25.07	1757427	21.7861	up	up	correct
HRC.US	Hill	20190410	105.41	106.72	104.87	105.61	377186	103.3579	up	up	correct
HRI.US	Herc Holdings Inc	20190410	39.8	40.57	39.32	40.45	215203	40.3413	up	up	correct
HRL.US	Hormel Foods Corporation	20190410	41.75	42.02	41.5	41.75	2119913	39.4561
HRTG.US	Heritage Insurance Holdings Inc	20190410	14.44	14.52	14.39	14.47	112005	13.5407	up	up	correct
HSBC.US	HSBC Holdings plc	20190410	42.62	42.69	42.25	42.54	4159945	38.2454	down	down	correct
HSC.US	Harsco Corporation	20190410	21.65	22.15	21.52	21.93	456281	21.93	up	down	incorrect
HSY.US	The Hershey Company	20190410	116.1	116.43	115.75	116.31	589834	109.8431	up	up	correct
HT.US	PE	20190410	23.63	23.63	23.52	23.565	5712	18.5767	down	down	correct
HTA.US	Healthcare Trust of America Inc	20190410	28.33	28.67	28.3	28.64	1354368	25.7823	up	up	correct
HTD.US	John Hancock Tax	20190410	24.91	25.1394	24.88	25.02	45347	20.714	up	up	correct
HTGC.US	Hercules Capital Inc	20190410	12.68	12.71	12.64	12.7	401528	9.6388	up	down	incorrect
HTH.US	Hilltop Holdings Inc	20190410	18.54	19.2	18.49	19.2	1460337	18.3852	up	up	correct
HTY.US	John Hancock Investments	20190410	6.9	6.95	6.9	6.95	6372	5.3047	up	up	correct
HUBB.US	Hubbell Incorporated	20190410	124.69	125.03	122.89	123.48	266951	115.5039	down	down	correct
HUBS.US	HubSpot Inc	20190410	163.76	166.96	162.42	165.12	354483	165.12	up	down	incorrect
HUM.US	Humana Inc	20190410	274.94	275.28	266.22	266.5	1209300	261.8664	down	up	incorrect
HUN.US	Huntsman Corporation	20190410	23.81	24.07	23.455	23.93	1869573	22.0726	up	down	incorrect
HUYA.US	HUYA Inc	20190410	23.92	24.05	22.67	23.21	18379169	23.21	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20190410	24.11	24.54	24.03	24.39	105405	19.5106	up	up	correct
HWM.US	Howmet Aerospace Inc	20190410	20	20.28	19.99	20.08	4003938	20.0052	up	up	correct
HXL.US	Hexcel Corporation	20190410	68.27	68.27	67.45	68	350890	67.4063	down	down	correct
HY.US	Hyster	20190410	65.04	65.9	64.82	65.38	62041	61.0758	up	up	correct
HYB.US	The New America High Income Fund Inc	20190410	8.54	8.6	8.54	8.58	21779	7.0318	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190410	15.06	15.08	14.9	14.98	70871	12.1785	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190410	10.4	10.45	10.37	10.45	448775	8.333	up	up	correct
HZN.US	Horizon Global Corporation	20190410	2.18	2.34	2.18	2.29	101360	2.29	up	up	correct
HZO.US	MarineMax Inc	20190410	19.1	19.5	19.03	19.43	161100	19.43	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190410	9.15	9.239	9.14	9.19	37717	7.4588	up	up	correct
IAG.US	IAMGOLD Corporation	20190410	3.52	3.55	3.453	3.46	2835400	3.46	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190410	46	46.19	45.05	45.23	23646	42.7907	down	up	incorrect
IBM.US	International Business Machines Corporation	20190410	142.0722	143.3661	141.8524	142.8915	2678310	119.3003	up	down	incorrect
IBN.US	ICICI Bank Limited	20190410	11.21	11.33	11.21	11.25	6599473	11.19	up	up	correct
IBP.US	Installed Building Products Inc	20190410	50.84	52.46	50.84	52.05	155685	51.5402	up	up	correct
ICD.US	Independence Contract Drilling Inc	20190410	2.84	2.99	2.84	2.92	6238	58.4	up	up	correct
ICE.US	Intercontinental Exchange Inc	20190410	76.97	77.08	76.72	76.85	1976538	74.3626	down	up	incorrect
ICL.US	ICL Group Ltd	20190410	5.38	5.4	5.305	5.33	64587	4.5313	down	down	correct
IDA.US	IDACORP Inc	20190410	98.05	98.93	97.74	97.95	205567	90.7491	down	up	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190410	12.36	12.41	12.316	12.41	28341	10.367	up	up	correct
IDT.US	IDT Corporation	20190410	7.34	7.34	7.06	7.09	57882	7.09	down	down	correct
IEX.US	IDEX Corporation	20190410	155.2	155.95	154.65	155.38	149269	150.5912	up	down	incorrect
IFF.US	International Flavors & Fragrances Inc.	20190410	131.72	131.72	129.24	130.49	962499	122.117	down	down	correct
IFN.US	The India Fund Inc	20190410	21.23	21.43	21.23	21.37	63014	15.4475	up	down	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190410	10.44	10.52	10.44	10.5	64954	8.4541	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190410	6.46	6.51	6.45	6.49	370319	5.2961	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190410	20.23	20.24	20.01	20.03	24301	17.8956	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190410	7.48	7.49	7.44	7.47	261881	5.9394	down	down	correct
IGT.US	International Game Technology PLC	20190410	13.73	14.01	13.66	13.94	4218559	12.8244	up	down	incorrect
IHC.US	Independence Holding Company	20190410	35.48	37.32	35.39	37.13	4769	35.9618	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190410	8.05	8.07	8.03	8.05	51983	6.5703
IHG.US	InterContinental Hotels Group PLC	20190410	63.27	63.53	63.22	63.44	31073	61.6073	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190410	10.28	10.29	10.24	10.26	18445	8.624	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190410	9.96	9.99	9.9	9.9252	19045	8.405	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190410	20.86	20.86	20.8	20.81	24759	19.9857	down	down	correct
IIIN.US	Insteel Industries Inc	20190410	22.08	22.49	21.82	22.46	139527	19.8452	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20190410	14.53	14.5527	14.52	14.53	85519	12.7707
IIPR.US	PA	20190410	29.31	29.31	29.31	29.31	0	24.5922
IMAX.US	IMAX Corporation	20190410	23.55	23.96	23.52	23.95	172375	23.95	up	down	incorrect
INFO.US	IHS Markit Ltd	20190410	54.98	55.17	54.79	54.97	866365	54.0744	down	down	correct
INFY.US	Infosys Limited	20190410	11.12	11.17	11.04	11.08	15151360	10.3325	down	down	correct
ING.US	ING Groep N.V	20190410	12.73	12.75	12.64	12.71	2136178	11.3013	down	down	correct
INGR.US	Ingredion Incorporated	20190410	94.03	94.65	93.5	94.26	283487	87.3158	up	up	correct
INN.US	Summit Hotel Properties Inc	20190410	11.6	11.825	11.6	11.81	516194	11.1123	up	up	correct
INS.US	Intelligent Systems Corporation	20190410	34.86	35.46	34.16	34.35	113551	34.35	down	down	correct
INSI.US	Insight Select Income Fund	20190410	18.64	18.6816	18.58	18.68	14109	15.9277	up	up	correct
INSP.US	Inspire Medical Systems Inc	20190410	53.65	55.75	53.5	55.63	380750	55.63	up	up	correct
INSW.US	PA	20190410	25.11	25.2013	25.1099	25.2013	2839	23.1819	up	up	correct
INT.US	World Fuel Services Corporation	20190410	30.72	31.275	30.49	31.1	336638	29.9077	up	up	correct
INVH.US	Invitation Homes Inc	20190410	24.2	24.38	24.11	24.25	3828243	22.972	up	up	correct
IO.US	ION Geophysical Corporation	20190410	15.93	16.15	15.57	15.88	59968	15.88	down	down	correct
IP.US	International Paper Company	20190410	46.95	47.29	46.51	46.93	1898557	39.2581	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20190410	21.55	21.775	21.49	21.61	2458423	19.1926	up	up	correct
IPI.US	Intrepid Potash Inc	20190410	3.86	3.97	3.86	3.95	52042	39.5	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20190410	12.17	12.2	12.1692	12.2	55371	10.6928	up	up	correct
IQV.US	IQVIA Holdings Inc	20190410	144.87	146.1	144.39	144.81	1256068	144.81	down	down	correct
IR.US	Ingersoll Rand Inc	20190410	27.96	28.16	27.725	28.01	633121	25.537	up	up	correct
IRL.US	The New Ireland Fund Inc	20190410	9.08	9.1535	9.02	9.1092	7617	7.1235	up	up	correct
IRM.US	Iron Mountain Incorporated	20190410	36.11	36.3	35.9	36.21	844199	29.641	up	up	correct
IRT.US	Independence Realty Trust Inc	20190410	10.49	10.69	10.49	10.68	456980	9.5143	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190410	14.35	14.4	14.3201	14.36	147437	11.4603	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190410	25.77	25.9	25.63	25.71	135237	25.3339	down	down	correct
IT.US	Gartner Inc	20190410	156.63	158.33	156.63	157.28	334981	157.28	up	up	correct
ITCB.US	Itaú Corpbanca	20190410	13.25	13.25	13.1999	13.2	1862	11.6601	down	down	correct
ITGR.US	Integer Holdings Corporation	20190410	76.19	77.77	75.98	77.22	203577	77.22	up	up	correct
ITT.US	ITT Inc	20190410	60.27	60.47	60.04	60.15	478493	58.4544	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20190410	8.9335	8.9685	8.8136	8.8935	17530221	6.6153	down	down	correct
ITW.US	Illinois Tool Works Inc	20190410	151.53	152.14	150.22	151.69	790074	142.7406	up	up	correct
IVC.US	Invacare Corporation	20190410	7.44	7.58	7.32	7.41	722617	7.3531	down	up	incorrect
IVH.US	Ivy Funds	20190410	13.72	13.84	13.72	13.77	61180	10.8766	up	up	correct
IVR.US	PC	20190410	24.98	24.9899	24.85	24.92	26314	20.075	down	down	correct
IVZ.US	Invesco Ltd	20190410	20.49	20.8299	20.33	20.79	3894777	18.1007	up	up	correct
IX.US	ORIX Corporation	20190410	72.7	72.7	71.87	72.1	72090	67.0967	down	down	correct
J.US	Jacobs Engineering Group Inc	20190410	75.74	75.82	74.89	75.51	1147265	73.9193	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20190410	11.4	11.44	11.14	11.26	58748	11.26	down	down	correct
JBGS.US	JBG SMITH Properties	20190410	42.24	42.71	42.19	42.67	458524	39.6038	up	up	correct
JBL.US	Jabil Inc	20190410	29.12	29.655	28.9797	29.63	1115366	28.9503	up	down	incorrect
JBT.US	John Bean Technologies Corporation	20190410	97.3	98.76	96.745	98.55	163015	97.5889	up	down	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20190410	13.94	13.99	13.89	13.95	52890	11.1969	up	up	correct
JCI.US	Johnson Controls International plc	20190410	36.02	36.08	35.73	35.82	5095586	33.6267	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190410	9.88	9.88	9.8195	9.84	27704	8.3269	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190410	10.5	10.63	10.5	10.58	46104	8.6211	up	down	incorrect
JEF.US	Jefferies Financial Group Inc	20190410	19.82	19.985	19.63	19.93	1161530	17.2112	up	up	correct
JELD.US	JELD	20190410	18.91	19.3	18.83	19.28	220413	19.28	up	down	incorrect
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190410	8.74	8.7692	8.66	8.66	18068	7.5022	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190410	6.98	7.0753	6.96	7.01	2842	6.4872	up	down	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20190410	9.89	9.915	9.85	9.9	203274	8.1026	up	up	correct
JGH.US	Nuveen Global High Income Fund	20190410	15.45	15.54	15.45	15.54	45407	12.4797	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190410	10.4	10.4	10.3001	10.3647	7029	8.9839	down	up	incorrect
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190410	9.78	9.84	9.75	9.8	142246	8.9069	up	up	correct
JHG.US	Janus Henderson Group plc	20190410	24.15	24.46	23.85	24.39	2704745	20.9266	up	up	correct
JHI.US	John Hancock Investors Trust	20190410	15.98	16.04	15.9706	16.04	6892	12.8777	up	down	incorrect
JHS.US	John Hancock Income Securities Trust	20190410	13.82	13.83	13.7775	13.83	23446	11.99	up	up	correct
JHX.US	James Hardie Industries plc	20190410	13.336	13.42	13.29	13.38	5161	12.6371	up	down	incorrect
JILL.US	J.Jill Inc	20190410	5.19	5.27	5.12	5.19	314503	25.95
JKS.US	JinkoSolar Holding Co. Ltd	20190410	19.5	19.71	18.26	18.57	1356727	18.57	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20190410	152.56	154.45	152.56	154.45	180724	153.357	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20190410	23.23	23.3292	23.23	23.23	6389	20.3856
JMM.US	Nuveen Multi	20190410	7.07	7.07	7.02	7.02	4232	6.1593	down	down	correct
JMP.US	JMP Group LLC	20190410	4.0003	4.02	3.9924	4.02	20305	3.7649	up	up	correct
JNJ.US	Johnson & Johnson	20190410	135.89	136.13	135.33	135.58	4194170	126.0477	down	up	incorrect
JNPR.US	Juniper Networks Inc	20190410	27.26	27.54	27.13	27.49	2372287	25.1794	up	up	correct
JOE.US	The St. Joe Company	20190410	17.12	17.49	17.12	17.47	113186	17.3133	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190410	8.76	8.81	8.76	8.8	23106	7.2599	up	up	correct
JP.US	Jupai Holdings Limited	20190410	4.26	4.45	4.18	4.44	89760	4.44	up	down	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190410	9.65	9.71	9.6499	9.71	238671	7.9766	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190410	23.04	23.38	22.99	23.3	87783	19.3896	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190410	9.25	9.3	9.19	9.3	424610	7.7329	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190410	23.95	23.95	23.65	23.65	11549	20.0829	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190410	8.01	8.07	8	8.05	788252	5.7411	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190410	16.12	16.19	16.118	16.17	78383	12.9006	up	down	incorrect
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190410	9.81	9.87	9.8	9.87	177950	8.0768	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20190410	10.36	10.39	10.32	10.33	59417	8.3084	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190410	15.84	15.97	15.8157	15.97	60306	13.0232	up	down	incorrect
JT.US	Jianpu Technology Inc	20190410	4.91	5.11	4.91	5.05	174638	40.4	up	up	correct
JTA.US	Nuveen Tax	20190410	11.84	11.929	11.82	11.89	20651	9.8619	up	up	correct
JTD.US	Nuveen Tax	20190410	16.1	16.2	16.08	16.15	34442	13.2165	up	up	correct
JW.US	B	20190410	44.72	45.39	44.72	45.39	265	42.8061	up	up	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190410	44.72	45.39	44.72	45.39	265	42.0169	up	up	correct
JWN.US	Nordstrom Inc	20190410	45	46	44.29	44.94	3670242	42.8768	down	down	correct
K.US	Kellogg Company	20190410	57.24	57.56	56.84	57.55	2873153	52.0137	up	up	correct
KAI.US	Kadant Inc	20190410	90.19	91.38	89.74	91.05	36556	89.1584	up	up	correct
KAMN.US	Kaman Corporation	20190410	58.96	59.98	58.595	59.57	129533	56.9175	up	up	correct
KAR.US	KAR Auction Services Inc	20190410	52.3036	52.5436	52.2037	52.4036	930422	19.1382	up	up	correct
KB.US	KB Financial Group Inc	20190410	39.65	39.86	39.54	39.72	122455	36.6038	up	up	correct
KBH.US	KB Home	20190410	24.96	25.29	24.8	25.19	2316950	24.3429	up	up	correct
KBR.US	KBR Inc	20190410	19.63	19.98	19.54	19.88	941783	19.1443	up	down	incorrect
KEN.US	Kenon Holdings Ltd	20190410	19.85	20.0258	19.8479	19.8479	1968	15.4772	down	down	correct
KEP.US	Korea Electric Power Corporation	20190410	12.92	12.92	12.73	12.84	400200	12.2564	down	up	incorrect
KEX.US	Kirby Corporation	20190410	76.06	77.74	75.59	77.39	280474	77.39	up	up	correct
KEYS.US	Keysight Technologies Inc	20190410	90.12	90.89	89.931	90.62	1048570	90.62	up	down	incorrect
KF.US	The Korea Fund Inc	20190410	30.7102	31.083	30.7102	31.07	1453	24.0181	up	up	correct
KFS.US	Kingsway Financial Services Inc	20190410	2.63	2.73	2.62	2.63	5471	2.63
KFY.US	Korn Ferry	20190410	46.31	47.19	46.18	47.09	187493	45.8036	up	up	correct
KGC.US	Kinross Gold Corporation	20190410	3.57	3.62	3.52	3.52	5860897	3.4289	down	down	correct
KIM.US	PM	20190410	23.69	23.69	23.45	23.45	33543	20.6268	down	down	correct
KIO.US	KKR Income Opportunities Fund	20190410	15.88	15.99	15.84	15.95	108238	12.298	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20190410	32.42	32.48	31.57	31.69	1175603	30.6898	down	down	correct
KLR.US	Kaleyra Inc	20190410	10.24	10.24	10.24	10.24	100	10.24
KMB.US	Kimberly	20190410	121.11	121.89	121.11	121.66	895635	111.6409	up	up	correct
KMI.US	Kinder Morgan Inc	20190410	19.96	19.96	19.76	19.84	9980859	16.72	down	down	correct
KMPR.US	Kemper Corporation	20190410	79.54	80.75	79.25	80.74	178202	77.2006	up	down	incorrect
KMT.US	Kennametal Inc	20190410	38.79	39.9	38.75	39.69	884973	37.0917	up	down	incorrect
KMX.US	CarMax Inc	20190410	73.41	74.36	72.89	74.31	1140861	74.31	up	up	correct
KN.US	Knowles Corporation	20190410	18.06	18.25	17.86	18.24	697516	18.24	up	up	correct
KNL.US	Knoll Inc	20190410	18.94	19.14	18.92	19.06	153139	18.0463	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20190410	20.15	20.45	20.0906	20.41	134301	14.7172	up	up	correct
KNX.US	Knight	20190410	32.96	33.2	32.67	33.09	648403	32.3936	up	up	correct
KO.US	The Coca	20190410	46.84	47	46.56	46.64	8060254	42.7457	down	down	correct
KODK.US	Eastman Kodak Company	20190410	2.91	3.08	2.88	3	243346	3	up	up	correct
KOF.US	Coca	20190410	68.32	68.32	66.9	67.2	64329	58.9333	down	down	correct
KOP.US	Koppers Holdings Inc	20190410	26.91	27.48	26.56	27.35	89396	27.35	up	down	incorrect
KOS.US	Kosmos Energy Ltd	20190410	6.5	6.54	6.34	6.45	3502000	6.2018	down	down	correct
KR.US	The Kroger Co	20190410	24.02	25.01	23.98	24.98	14217295	23.5314	up	up	correct
KRA.US	Kraton Corporation	20190410	34.15	34.52	33.86	34.3	151324	34.3	up	up	correct
KRC.US	Kilroy Realty Corporation	20190410	75.94	76.54	75.78	76.41	454599	70.8645	up	up	correct
KRG.US	Kite Realty Group Trust	20190410	15.85	16.085	15.83	16.02	844350	14.0124	up	up	correct
KRO.US	Kronos Worldwide Inc	20190410	13.91	14.33	13.69	14.24	579039	12.1985	up	down	incorrect
KRP.US	Kimbell Royalty Partners LP	20190410	17.85	18.2	17.7	17.83	15198	13.6272	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190410	11.39	11.39	11.375	11.375	9067	9.9951	down	up	incorrect
KSS.US	Kohl's Corporation	20190410	72.79	73.96	71.06	71.51	3236240	65.0208	down	down	correct
KSU.US	P	20190410	26.2186	26.2186	26.2186	26.2186	0	24.211
KT.US	KT Corporation	20190410	12.59	12.745	12.58	12.66	437583	11.5315	up	up	correct
KTF.US	DWS Municipal Income Trust	20190410	11.03	11.05	11.01	11.04	70755	9.7661	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190410	31.15	31.16	31.15	31.15	630	25.8584
KTN.US	Credit	20190410	31.0053	31.15	31.0053	31.15	1279	26.6179	up	up	correct
KW.US	Kennedy	20190410	21.82	22.04	21.67	21.96	356266	19.4596	up	up	correct
KWR.US	Quaker Chemical Corporation	20190410	206.6	210.59	205.7201	209.62	69166	205.1092	up	down	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190410	16	16.08	15.94	15.98	288357	11.8912	down	down	correct
L.US	Loews Corporation	20190410	48.36	48.76	48.17	48.68	488007	47.9772	up	up	correct
LAC.US	Lithium Americas Corp	20190410	4.68	4.74	4.63	4.65	224693	4.65	down	down	correct
LAD.US	Lithia Motors Inc	20190410	94.17	96.01	93.73	95.92	189901	94.1339	up	up	correct
LADR.US	Ladder Capital Corp	20190410	17.1	17.19	17.04	17.15	499807	14.0432	up	up	correct
LAIX.US	LAIX Inc	20190410	10.59	11.0172	10.55	10.7672	5534	10.7672	up	up	correct
LAZ.US	Lazard Ltd	20190410	37.26	37.79	37.07	37.58	745100	33.2333	up	down	incorrect
LBRT.US	Liberty Oilfield Services Inc	20190410	16.3	16.69	16.3	16.59	184800	16.2203	up	down	incorrect
LC.US	LendingClub Corporation	20190410	3.29	3.31	3.25	3.3	206034	16.5	up	up	correct
LCI.US	Lannett Company Inc	20190410	8.17	8.49	8.16	8.38	839078	8.38	up	up	correct
LCII.US	LCI Industries	20190410	84.71	87.16	84	86.82	176519	80.9238	up	up	correct
LDOS.US	Leidos Holdings Inc	20190410	64	64.76	63.63	64.62	675366	62.0422	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190410	24.03	24.29	24.03	24.18	67401	19.5625	up	up	correct
LEA.US	Lear Corporation	20190410	152.16	155.8	152.16	155.05	615760	149.3334	up	up	correct
LEAF.US	Leaf Group Ltd	20190410	8.18	8.2	8.01	8.08	19573	8.08	down	down	correct
LEG.US	Leggett & Platt Incorporated	20190410	42.63	42.99	42.54	42.98	881199	38.6632	up	up	correct
LEJU.US	Leju Holdings Limited	20190410	1.69	1.71	1.63	1.65	24661	1.65	down	up	incorrect
LEN.US	Lennar Corporation	20190410	50.47	51.2	50.37	50.84	2660584	49.708	up	up	correct
LENB.US	Lennar Corporation	20190410	40.5	40.83	40.2001	40.48	24024	39.4781	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190410	8	8.06	7.98	8.03	276968	7.0102	up	up	correct
LEVI.US	Levi Strauss & Co	20190410	23.23	23.9	22.72	22.75	10398245	22.1162	down	up	incorrect
LFC.US	China Life Insurance Company Limited	20190410	13.74	13.77	13.71	13.73	329642	12.2983	down	down	correct
LGC.US	U	20190410	10.06	10.08	10.06	10.08	200500	8.7255	up	up	correct
LGF.US	B	20190410	15.72	16.04	15.72	16.02	316319	16.02	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20190410	16.46	16.85	16.4	16.8	468972	16.8	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190410	15.6	15.7286	15.58	15.59	26778	12.3355	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190410	157.82	159.77	157.25	159.61	572597	159.61	up	up	correct
LHX.US	L3Harris Technologies Inc	20190410	162.99	163.17	161.87	162.69	844872	155.0819	down	down	correct
LII.US	Lennox International Inc	20190410	273.26	273.48	268.03	269.79	429307	261.6482	down	down	correct
LIN.US	Linde plc	20190410	183.39	183.59	179.82	181.02	2443656	173.0352	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190410	1.65	1.7	1.54	1.63	303644	1.63	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20190410	10.72	10.84	10.545	10.75	820730	10.75	up	down	incorrect
LLY.US	Eli Lilly and Company	20190410	127.56	127.97	126.93	127.19	4227063	120.778	down	down	correct
LMT.US	Lockheed Martin Corporation	20190410	302.23	302.35	297.33	299.12	1226188	277.93	down	down	correct
LNC.US	Lincoln National Corporation	20190410	62	63.06	61.61	62.95	1357830	57.9808	up	down	incorrect
LND.US	BrasilAgro	20190410	4.02	4.06	4	4.0001	5471	3.3783	down	down	correct
LNN.US	Lindsay Corporation	20190410	84.48	87	84.07	84.86	438851	82.2264	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190410	10.74	10.89	10.65	10.87	236625	10.2527	up	up	correct
LOW.US	Lowe's Companies Inc	20190410	113.82	113.85	111.9	113.76	4434937	108.6101	down	up	incorrect
LPG.US	Dorian LPG Ltd	20190410	8.21	8.29	7.81	8.22	309359	7.5925	up	up	correct
LPI.US	Laredo Petroleum Inc	20190410	3.2	3.26	3.13	3.24	206838	64.8	up	up	correct
LPL.US	LG Display Co. Ltd	20190410	9.59	9.81	9.57	9.75	431123	9.75	up	up	correct
LPX.US	Louisiana	20190410	25.06	25.11	24.699	24.95	1644713	23.7502	down	down	correct
LRN.US	Stride Inc	20190410	36.24	36.59	36.05	36.58	163513	36.58	up	up	correct
LSI.US	Life Storage Inc	20190410	96.8	97.22	96.42	96.62	663852	58.1332	down	up	incorrect
LTC.US	LTC Properties Inc	20190410	45.42	46.18	45.36	46.09	220350	39.3274	up	up	correct
LTHM.US	Livent Corporation	20190410	12.51	12.64	12.4	12.57	1980200	12.57	up	down	incorrect
LUB.US	Luby's Inc	20190410	1.51	1.54	1.4	1.42	19251	0.8642	down	up	incorrect
LUMN.US	Lumen Technologies Inc	20190410	12.41	12.57	12.325	12.55	8055140	10.1633	up	down	incorrect
LUV.US	Southwest Airlines Co	20190410	52.57	52.76	51.72	52.62	3910811	51.8664	up	up	correct
LVS.US	Las Vegas Sands Corp	20190410	65.93	66.2	65.56	65.85	1773420	62.1673	down	down	correct
LW.US	Lamb Weston Holdings Inc	20190410	73.08	73.53	72.245	72.4	1176902	69.8689	down	down	correct
LXFR.US	Luxfer Holdings PLC	20190410	25.3	25.33	25.04	25.22	104043	23.3157	down	down	correct
LXP.US	PC	20190410	52.63	52.63	52.6	52.6	552	44.8526	down	up	incorrect
LXU.US	LSB Industries Inc	20190410	6.81	6.815	6.75	6.81	203525	5.2385
LYB.US	LyondellBasell Industries N.V	20190410	90.65	90.85	88.79	89.56	2170234	78.9849	down	down	correct
LYG.US	Lloyds Banking Group plc	20190410	3.25	3.29	3.24	3.28	9245019	2.8865	up	up	correct
LYV.US	Live Nation Entertainment Inc	20190410	63.65	64.71	63.48	64.6	831854	64.6	up	down	incorrect
LZB.US	La	20190410	33.28	34.86	33.28	34.66	768605	33.3063	up	down	incorrect
M.US	Macy's Inc	20190410	25.31	25.59	24.63	24.76	7233284	22.0208	down	down	correct
MA.US	Mastercard Incorporated	20190410	237	237.95	236.11	237.06	1984176	234.0692	up	up	correct
MAC.US	The Macerich Company	20190410	43.64	43.84	42.82	43.4	814745	35.7053	down	down	correct
MAIN.US	Main Street Capital Corporation	20190410	37.94	38.05	37.9	38.03	149750	31.3985	up	down	incorrect
MAN.US	ManpowerGroup Inc	20190410	83.79	84.3	83.3	83.97	581958	77.8726	up	up	correct
MANU.US	Manchester United plc	20190410	19.64	19.84	19.54	19.61	20571	18.9862	down	down	correct
MAS.US	Masco Corporation	20190410	40.29	40.42	40.14	40.41	2105449	38.9118	up	up	correct
MATX.US	Matson Inc	20190410	37.5	38.33	37.435	38.19	162116	36.1487	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190410	10.75	10.76	10.71	10.73	47309	9.4571	down	down	correct
MAXR.US	Maxar Technologies Inc	20190410	4.71	4.835	4.6	4.68	715736	4.6464	down	down	correct
MBI.US	MBIA Inc	20190410	9.25	9.46	9.25	9.41	1204566	9.41	up	up	correct
MBSC.US	UN	20190410	20.7	21	20.7	21	2252	21	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190410	7.99	8.1	7.95	8.03	2347318	5.6569	up	up	correct
MC.US	Moelis & Company	20190410	39.06	39.19	38.75	38.99	333210	30.1235	down	up	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190410	13.6	13.6	13.51	13.57	86483	12.0929	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20190410	36.88	37.11	36.245	37.11	14221	37.11	up	up	correct
MCD.US	McDonald's Corporation	20190410	190.56	191.3	188.76	189.22	2406813	177.3506	down	down	correct
MCI.US	Barings Corporate Investors	20190410	15.47	15.5769	15.4307	15.45	15044	12.7148	down	down	correct
MCK.US	McKesson Corporation	20190410	116.07	116.48	113.42	115.27	1126991	112.0319	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190410	6.76	6.8	6.75	6.77	83374	5.0378	up	down	incorrect
MCO.US	Moody's Corporation	20190410	186.82	187.83	184.785	185.28	1051327	181.0904	down	down	correct
MCR.US	MFS Charter Income Trust	20190410	7.92	7.94	7.91	7.93	35147	6.2935	up	down	incorrect
MCS.US	The Marcus Corporation	20190410	40.04	40.86	39.84	40.64	143962	39.813	up	up	correct
MCY.US	Mercury General Corporation	20190410	49.5	50.29	49.5	50.23	248630	43.8649	up	up	correct
MD.US	MEDNAX Inc	20190410	27.79	28.14	27.4	27.78	892416	27.78	down	down	correct
MDC.US	M.D.C. Holdings Inc	20190410	30.67	30.99	30.52	30.88	313226	26.0828	up	up	correct
MDLQ.US	Medley LLC	20190410	18.2	18.5	17.85	18.25	5485	12.9453	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20190410	17.19	17.4	17.03	17.38	4238	11.9933	up	up	correct
MDP.US	Meredith Corporation	20190410	56.94	58.7	56.94	58.7	242766	55.1523	up	up	correct
MDT.US	Medtronic plc	20190410	88.72	89.35	88.49	88.63	5031439	83.4705	down	up	incorrect
MDU.US	MDU Resources Group Inc	20190410	25.82	26.01	25.62	25.64	590891	23.5784	down	down	correct
MED.US	Medifast Inc	20190410	136.37	139.9608	136.01	139.35	235996	127.7548	up	up	correct
MEI.US	Methode Electronics Inc	20190410	29.54	30.41	29.54	30.18	294213	29.0914	up	up	correct
MER.US	PK	20190410	25.96	26.15	25.96	26.15	47600	23.5078	up	down	incorrect
MFC.US	Manulife Financial Corporation	20190410	17.69	17.805	17.54	17.78	1761655	15.5546	up	up	correct
MFG.US	Mizuho Financial Group Inc	20190410	3.14	3.14	3.08	3.12	1184574	2.822	down	up	incorrect
MFGP.US	Micro Focus International plc	20190410	25.11	25.39	25.11	25.24	304330	16.4928	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190410	12.93	12.98	12.91	12.96	109636	11.5631	up	up	correct
MFM.US	MFS Municipal Income Trust	20190410	6.9	6.94	6.9	6.91	37320	6.0899	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20190410	26.12	26.19	26.06	26.18	5724	22.612	up	up	correct
MFV.US	MFS Special Value Trust	20190410	5.6	5.6	5.5981	5.5981	620	4.3635	down	down	correct
MG.US	Mistras Group Inc	20190410	13.28	13.53	13.24	13.51	73081	13.51	up	down	incorrect
MGA.US	Magna International Inc	20190410	52.74	53.89	52.74	53.69	737472	49.8188	up	up	correct
MGF.US	MFS Government Markets Income Trust	20190410	4.46	4.47	4.46	4.46	43409	3.8454
MGM.US	MGM Resorts International	20190410	26.5	26.86	26.42	26.64	5456477	26.0735	up	up	correct
MGP.US	MGM Growth Properties LLC	20190410	32.27	32.45	32.04	32.37	619826	27.533	up	down	incorrect
MGR.US	Affiliated Managers Group Inc	20190410	25.08	25.2	25.05	25.13	140212	21.8882	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190410	22.6	22.6	22.4901	22.52	29781	19.0677	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20190410	13.3	13.4199	13.25	13.34	722989	13.266	up	up	correct
MH.US	PD	20190410	5.81	5.872	5.563	5.69	4960	5.69	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190410	16.06	16.23	15.95	15.99	19500	14.0836	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190410	7.33	7.38	7.33	7.365	24402	6.676	up	down	incorrect
MHI.US	Pioneer Municipal High Income Fund Inc	20190410	11.96	12	11.93	11.94	71364	10.5184	down	up	incorrect
MHK.US	Mohawk Industries Inc	20190410	131	132.24	129.12	131.2	646463	131.2	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190410	15.94	15.97	15.8	15.97	5935	14.2661	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190410	12.94	12.94	12.91	12.92	29356	11.4654	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20190410	20.1	20.295	20	20.2	31253	15.87	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20190410	41.7	42.01	41.46	41.83	611100	2.2482	up	up	correct
MIN.US	MFS Intermediate Income Trust	20190410	3.77	3.79	3.7687	3.79	105391	3.0514	up	up	correct
MIXT.US	MiX Telematics Limited	20190410	17.3	17.3	16.885	17.11	63827	16.1544	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190410	13.49	13.5	13.47	13.48	58916	11.9435	down	up	incorrect
MKC.US	V	20190410	76.82	77.245	76.82	77.245	1600	74.4417	up	down	incorrect
MKL.US	Markel Corporation	20190410	983.25	985	978.38	979.66	74021	979.66	down	down	correct
MLI.US	Mueller Industries Inc	20190410	31.23	32.07	31.15	31.84	309717	30.6799	up	up	correct
MLM.US	Martin Marietta Materials Inc	20190410	204.62	205.115	202.77	204.84	289284	200.2263	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190410	11.74	11.75	11.69	11.75	2211	11.75	up	up	correct
MLR.US	Miller Industries Inc	20190410	31.11	31.79	31	31.66	21399	29.8386	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20190410	92.76	93.14	92.3	93.12	1406224	89.315	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190410	20.3	20.35	20.27	20.34	38599	17.8156	up	up	correct
MMI.US	Marcus & Millichap Inc	20190410	42.33	42.6	42.24	42.6	201956	42.6	up	up	correct
MMM.US	3M Company	20190410	212.42	212.71	210.72	212.11	1348780	193.0693	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190410	62.59	62.93	62.07	62.86	918886	49.8213	up	up	correct
MMS.US	Maximus Inc	20190410	70.36	70.99	69.9	70.71	162367	67.9848	up	up	correct
MMT.US	MFS Multimarket Income Trust	20190410	5.74	5.76	5.74	5.74	51280	4.6688
MMU.US	Western Asset Managed Municipals Fund Inc	20190410	13.5	13.5814	13.4027	13.44	85426	12.0006	down	down	correct
MN.US	Manning & Napier Inc	20190410	2.16	2.24	2.16	2.18	29332	2.0311	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190410	14.38	14.46	14.38	14.46	17490	12.9409	up	up	correct
MNR.US	PC	20190410	24	24.07	24	24.0584	22289	20.329	up	up	correct
MO.US	Altria Group Inc	20190410	55.26	55.53	54.91	55.42	5786392	44.8405	up	down	incorrect
MOD.US	Modine Manufacturing Company	20190410	15.34	15.61	15.24	15.6	117891	15.6	up	up	correct
MODN.US	Model N Inc	20190410	17.02	17.3	17.02	17.13	71024	17.13	up	up	correct
MOG.US	A	20190410	88.37	89.12	87.74	89.03	151865	86.2926	up	up	correct
MOGU.US	MOGU Inc	20190410	12.62	12.99	12.2	12.6	20892	12.6	down	down	correct
MOH.US	Molina Healthcare Inc	20190410	146.24	147.89	144.25	145.24	1203982	145.24	down	down	correct
MOS.US	The Mosaic Company	20190410	27.5	27.62	27.215	27.36	4568493	26.6118	down	down	correct
MOV.US	Movado Group Inc	20190410	33.71	34.26	33.58	34.2	183621	32.2846	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190410	13.65	13.66	13.64	13.66	8521	12.1426	up	down	incorrect
MPC.US	Marathon Petroleum Corporation	20190410	62.35	63.99	62.05	63.6	8247958	56.0822	up	down	incorrect
MPLX.US	MPLX LP	20190410	32.69	32.89	32.48	32.51	1132893	23.3093	down	down	correct
MPV.US	Barings Participation Investors	20190410	15.3	15.47	15.22	15.47	23405	12.9243	up	up	correct
MPW.US	Medical Properties Trust Inc	20190410	18.65	18.86	18.62	18.82	2558814	16.2551	up	up	correct
MPX.US	Marine Products Corporation	20190410	13.36	13.97	13.36	13.97	15111	12.7679	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190410	12.32	12.35	12.3	12.33	49768	10.913	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190410	14.05	14.0998	14.05	14.06	21115	12.3988	up	up	correct
MRC.US	MRC Global Inc	20190410	18.05	18.57	18.05	18.41	548787	18.41	up	up	correct
MRK.US	Merck & Co. Inc	20190410	80.7985	81.2582	80.5887	80.7586	6578495	70.6355	down	down	correct
MRO.US	Marathon Oil Corporation	20190410	17.4	17.49	17.2	17.45	8858174	16.83	up	up	correct
MSA.US	MSA Safety Incorporated	20190410	104.9	105.3	104.02	104.9	104984	101.2495
MSB.US	Mesabi Trust	20190410	31.19	31.45	30.8	31.34	45785	24.277	up	up	correct
MSC.US	Studio City International Holdings Limited	20190410	16.39	17.01	16	17.01	1204	17.01	up	up	correct
MSCI.US	MSCI Inc	20190410	213.3	215.55	212.16	214.61	623086	209.617	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190410	9.12	9.12	9.03	9.0302	58475	7.8328	down	down	correct
MSGS.US	W	20190410	301.53	306.12	301	303.75	131953	301.7682	up	up	correct
MSI.US	Motorola Solutions Inc	20190410	141	142.75	140.9	142.7	646104	136.9232	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20190410	79.45	81.83	78.44	81.6	1947065	66.2391	up	down	incorrect
MT.US	ArcelorMittal	20190410	22.14	22.4	21.93	22.29	4157758	21.8261	up	up	correct
MTB.US	M&T Bank Corporation	20190410	162.56	163.3	160.78	163.05	589820	149.5222	up	up	correct
MTD.US	Mettler	20190410	737	745.37	737	737.97	121129	737.97	up	up	correct
MTDR.US	Matador Resources Company	20190410	20.22	20.35	19.85	20.28	1947427	20.201	up	down	incorrect
MTG.US	MGIC Investment Corporation	20190410	13.66	13.86	13.65	13.8	2225787	13.0772	up	up	correct
MTH.US	Meritage Homes Corporation	20190410	47.95	48.69	47.66	48.52	283793	48.52	up	up	correct
MTL.US	P	20190410	0.732	0.7399	0.7255	0.735	10399	0.735	up	up	correct
MTN.US	Vail Resorts Inc	20190410	217.2	218.13	215.37	216.09	248083	207.5781	down	down	correct
MTOR.US	Meritor Inc	20190410	22.26	22.9	22.15	22.83	442006	22.83	up	up	correct
MTR.US	Mesa Royalty Trust	20190410	12.9	13	12.8412	12.8412	3012	11.0533	down	down	correct
MTRN.US	Materion Corporation	20190410	57.61	58.79	57.61	58.44	99168	57.2906	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190410	21.28	21.3569	21.21	21.21	15500	19.7686	down	down	correct
MTW.US	The Manitowoc Company Inc	20190410	17.08	17.36	17.01	17.33	169549	17.33	up	down	incorrect
MTX.US	Minerals Technologies Inc	20190410	61.46	62.51	61.12	62.03	117188	61.451	up	up	correct
MTZ.US	MasTec Inc	20190410	49.67	50.59	49.58	50.44	420362	50.44	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190410	14.83	15	14.81	14.82	65182	13.0568	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190410	13.36	13.371	13.3468	13.37	58293	11.9316	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190410	12.23	12.2558	12.23	12.25	37826	10.8354	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190410	5.07	5.07	5.015	5.04	494713	4.6532	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190410	14.92	14.96	14.81	14.83	20844	13.5423	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190410	13.82	13.86	13.799	13.82	81608	12.3456
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190410	13.69	13.7	13.67	13.68	22460	11.9768	down	down	correct
MUR.US	Murphy Oil Corporation	20190410	28.64	28.93	28.55	28.65	1302307	25.8097	up	up	correct
MUSA.US	Murphy USA Inc	20190410	81.98	83.31	81.93	82.85	268020	82.111	up	up	correct
MUX.US	McEwen Mining Inc	20190410	1.53	1.54	1.48	1.49	1805274	1.49	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190410	9.07	9.14	9.07	9.1	84951	8.0329	up	up	correct
MVO.US	MV Oil Trust	20190410	8.6	8.6	8.41	8.5899	52097	6.093	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190410	14.6	14.6	14.5365	14.55	23615	12.7986	down	down	correct
MWA.US	Mueller Water Products Inc	20190410	10.33	10.57	10.29	10.56	390412	10.0413	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20190410	8.17	8.44	8.17	8.41	194211	8.41	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20190410	11.18	11.26	11	11.26	1626	11.26	up	up	correct
MXF.US	The Mexico Fund Inc	20190410	14.74	14.8	14.7001	14.76	10422	13.1364	up	up	correct
MXL.US	MaxLinear Inc	20190410	26.56	26.99	26.3897	26.94	378009	26.94	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190410	13.39	13.41	13.36	13.37	30326	11.9472	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20190410	14.15	14.16	14.03	14.13	96971	12.4147	down	down	correct
MYE.US	Myers Industries Inc	20190410	17.41	18.3	17.41	18.19	141481	16.6539	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190410	12.89	12.95	12.86	12.94	148976	11.5276	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190410	14.59	14.69	14.55	14.58	42840	12.7174	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190410	12.42	12.43	12.41	12.41	44516	11.036	down	down	correct
MYOV.US	Myovant Sciences Ltd	20190410	22.9	22.9	21.59	21.88	55751	21.88	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190410	13.85	13.8793	13.8301	13.87	165600	13.135	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190410	13.49	13.51	13.47	13.49	470445	12.4524
NAN.US	Nuveen New York Quality Municipal Income Fund	20190410	13.51	13.54	13.5	13.51	35232	12.5544
NAT.US	Nordic American Tankers Limited	20190410	1.92	2.13	1.92	2.1	2434745	1.7917	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190410	12.82	12.85	12.78	12.83	30990	11.9899	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190410	20.54	20.64	20.48	20.64	64493	17.8111	up	up	correct
NBHC.US	National Bank Holdings Corporation	20190410	33.83	34.22	33.57	34.22	140555	32.0782	up	down	incorrect
NBR.US	Nabors Industries Ltd	20190410	3.92	3.98	3.85	3.95	123025	190.5337	up	down	incorrect
NC.US	NACCO Industries Inc	20190410	40.03	41.35	40.03	40.82	11894	38.1034	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190410	9.7	9.73	9.67	9.73	36859	8.9416	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190410	55.96	56.69	55.7	56.5	1292949	56.5	up	up	correct
NCR.US	NCR Corporation	20190410	28.52	28.93	28.42	28.91	342627	28.91	up	down	incorrect
NCV.US	PA	20190410	24.665	24.79	24.656	24.77	28171	21.566	up	up	correct
NCZ.US	PA	20190410	24.18	24.32	24.18	24.29	29010	22.7058	up	down	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20190410	8.73	8.87	8.63	8.67	79235	59.2717	down	down	correct
NEA.US	Nuveen AMT	20190410	13.25	13.26	13.22	13.22	380515	12.224	down	down	correct
NEM.US	Newmont Corporation	20190410	36.53	36.69	36.2	36.27	6562131	33.1472	down	down	correct
NEP.US	NextEra Energy Partners LP	20190410	47.45	47.655	47	47.13	218314	42.5603	down	up	incorrect
NETI.US	Eneti Inc	20190410	4.2647	4.4341	4.2348	4.3643	48862	39.226	up	up	correct
NEU.US	NewMarket Corporation	20190410	431.31	431.46	427.825	429.71	46715	406.4169	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190410	14.03	14.15	14.03	14.15	38432	12.8327	up	up	correct
NEW.US	Puxin Limited	20190410	9.23	9.6	9	9.57	252292	9.57	up	up	correct
NEWR.US	New Relic Inc	20190410	96.82	98.41	96.4328	98.08	434021	98.08	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20190410	11.67	11.94	11.67	11.77	606420	11.77	up	down	incorrect
NEXA.US	Nexa Resources S.A	20190410	12.55	12.8	12.52	12.58	159998	11.2926	up	up	correct
NFG.US	National Fuel Gas Company	20190410	60.58	61.005	60.3	60.38	378942	54.7795	down	down	correct
NFH.US	WS	20190410	9.95	9.95	9.95	9.95	1000	8.3826
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190410	12.2	12.21	12.13	12.19	134969	10.0168	down	down	correct
NGG.US	National Grid plc	20190410	54.5	54.77	54.44	54.45	754830	46.2659	down	down	correct
NGL.US	PC	20190410	25.05	25.1054	25.012	25.089	2730	19.0613	up	up	correct
NGS.US	Natural Gas Services Group Inc	20190410	18.0254	18.36	17.95	18.01	13660	18.01	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190410	12.44	12.64	12.34	12.61	93395	10.585	up	up	correct
NGVT.US	Ingevity Corporation	20190410	113.06	114.12	111.88	113.6	140050	113.6	up	up	correct
NHI.US	National Health Investors Inc	20190410	77.49	78.16	77.49	77.98	161266	66.6543	up	up	correct
NI.US	PB	20190410	26.55	26.72	26.5104	26.72	47091	22.7254	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190410	13.13	13.18	13.13	13.18	53452	12.3338	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190410	21.6	21.64	21.5	21.57	72196	17.129	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190410	10.05	10.13	10.05	10.13	7029	9.5873	up	down	incorrect
NINE.US	Nine Energy Service Inc	20190410	23.29	23.58	22.74	22.8	176077	22.8	down	up	incorrect
NIO.US	NIO Inc	20190410	5.06	5.11	4.96	5.05	25958722	5.05	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190410	13.04	13.07	13.01	13.05	15795	12.3456	up	up	correct
NJR.US	New Jersey Resources Corporation	20190410	48.66	49.25	48.66	48.76	192141	44.2907	up	up	correct
NKE.US	NIKE Inc	20190410	84.64	85.01	84.56	84.88	3918379	82.7891	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190410	11.98	12.0026	11.98	11.9966	8492	11.2216	up	down	incorrect
NKX.US	Nuveen California AMT	20190410	14.09	14.09	14.03	14.06	41042	13.0708	down	down	correct
NL.US	NL Industries Inc	20190410	3.95	4.01	3.84	3.9	17560	3.6112	down	up	incorrect
NLS.US	Nautilus Inc	20190410	5.73	5.76	5.61	5.76	133545	5.76	up	up	correct
NLSN.US	Nielsen Holdings plc	20190410	26.25	26.63	25.98	26.54	2270082	24.9882	up	up	correct
NM.US	PH	20190410	7.1	7.25	7.1	7.1	1500	7.1
NMG.US	Nouveau Monde Graphite Inc	20190410	0.19	0.1936	0.19	0.1936	4421	1.936	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190410	10.87	11	10.841	11	10574	10.3151	up	down	incorrect
NMK.US	PC	20190410	94.25	94.5294	93.18	93.459	400	84.0316	down	down	correct
NMM.US	Navios Maritime Partners L.P	20190410	0.917	0.9398	0.9151	0.9369	34062	12.1595	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20190410	8	8.25	8	8.05	1400	8.05	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20190410	7.1	7.25	7.1	7.1	1500	7.1
NMR.US	Nomura Holdings Inc	20190410	3.65	3.67	3.62	3.66	500420	3.2886	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190410	13.48	13.4804	13.44	13.4669	4572	12.5279	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190410	12.63	12.7675	12.63	12.7675	1663	11.9826	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190410	13.67	13.7	13.63	13.63	198733	12.7382	down	down	correct
NNI.US	Nelnet Inc	20190410	56.77	57.34	56.63	57.26	43306	55.3306	up	down	incorrect
NNN.US	National Retail Properties Inc	20190410	53.45	53.86	53.26	53.77	813547	47.1872	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190410	10.04	10.0699	9.9701	9.99	15632	5.8607	down	down	correct
NOA.US	North American Construction Group Ltd	20190410	12.05	12.2	12.05	12.1	68317	11.7241	up	up	correct
NOAH.US	Noah Holdings Limited	20190410	49.91	50.02	48.3025	49.84	343791	49.84	down	down	correct
NOC.US	Northrop Grumman Corporation	20190410	272.98	273.87	269.42	270.53	774486	259.4922	down	down	correct
NOK.US	Nokia Corporation	20190410	5.86	5.89	5.84	5.85	13641260	5.7289	down	up	incorrect
NOMD.US	Nomad Foods Limited	20190410	20.67	20.96	20.67	20.8	959203	20.8	up	up	correct
NOV.US	NOV Inc	20190410	27.94	28.81	27.82	28.68	2976518	28.2312	up	up	correct
NOW.US	ServiceNow Inc	20190410	240.5	245.58	240.02	243.66	1241529	243.66	up	down	incorrect
NP.US	Neenah Inc	20190410	65.87	67	65.3	66.66	79631	60.73	up	up	correct
NPK.US	National Presto Industries Inc	20190410	106.59	107.95	106	107.95	37969	94.8951	up	up	correct
NPO.US	EnPro Industries Inc	20190410	68.75	70.07	68.47	69.85	167000	66.9298	up	up	correct
NPTN.US	NeoPhotonics Corporation	20190410	6.37	6.43	6.365	6.43	390695	6.43	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190410	12.73	12.74	12.71	12.73	14130	11.9345
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190410	13.3	13.3	13.275	13.29	33516	12.2357	down	down	correct
NR.US	Newpark Resources Inc	20190410	9.15	9.28	9.09	9.25	387411	9.25	up	up	correct
NRG.US	NRG Energy Inc	20190410	42.29	42.8	42.17	42.26	2410790	39.3898	down	up	incorrect
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190410	20.7	20.7755	20.6	20.67	191562	15.761	down	down	correct
NRK.US	Nuveen New York AMT	20190410	12.72	12.75	12.7	12.72	81014	12.0674
NRP.US	Natural Resource Partners L.P	20190410	40.77	41.85	40.77	41.4	29190	32.6123	up	up	correct
NRT.US	North European Oil Royalty Trust	20190410	6.94	7.0226	6.8843	6.9999	15379	5.529	up	up	correct
NS.US	PC	20190410	24.99	24.99	24.7	24.75	21424	18.9862	down	down	correct
NSA.US	PA	20190410	28.51	28.97	28.51	28.96	532692	25.9243	up	down	incorrect
NSC.US	Norfolk Southern Corporation	20190410	192.9	193.05	191.26	192.61	999461	183.3633	down	down	correct
NSCO.US	WS	20190410	10.27	10.35	10.27	10.29	870649	6.2836	up	up	correct
NSL.US	Nuveen Senior Income Fund	20190410	5.89	5.95	5.89	5.95	145588	4.8418	up	up	correct
NSP.US	Insperity Inc	20190410	127	128.74	126.45	128.07	190033	119.6619	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190410	36.11	37.09	35.79	36.99	117698	32.086	up	down	incorrect
NTG.US	Tortoise Midstream Energy Fund Inc	20190410	14.25	14.26	14.13	14.2	138410	113.9166	down	down	correct
NTP.US	Nam Tai Property Inc	20190410	9.94	9.95	9.7803	9.88	7634	9.88	down	down	correct
NTR.US	Nutrien Ltd	20190410	53.48	53.67	53	53.02	1395001	48.0179	down	down	correct
NTZ.US	Natuzzi S.p.A	20190410	4.92	4.9699	4.8976	4.8976	2635	4.8976	down	down	correct
NUE.US	Nucor Corporation	20190410	58.95	59.07	57.86	58.23	2069392	54.0662	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190410	14.5005	14.51	14.46	14.49	23686	13.5159	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20190410	50.59	51.97	50.18	51.78	574802	47.0639	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190410	9.96	9.96	9.93	9.93	152436	9.3613	down	up	incorrect
NUW.US	Nuveen AMT	20190410	16.35	16.3999	16.26	16.27	21262	15.2338	down	down	correct
NVG.US	Nuveen AMT	20190410	15.39	15.4425	15.3	15.32	481409	14.0081	down	down	correct
NVGS.US	Navigator Holdings Ltd	20190410	11.24	11.5	11.18	11.45	195652	11.45	up	down	incorrect
NVR.US	NVR Inc	20190410	2890	2920	2876.01	2910.42	11455	2910.42	up	up	correct
NVRO.US	Nevro Corp	20190410	63.93	65.74	63.59	65.39	449093	65.39	up	up	correct
NVS.US	Novartis AG	20190410	82.15	82.22	81.65	81.93	4098717	76.0109	down	up	incorrect
NVT.US	nVent Electric plc	20190410	27.04	27.665	27	27.21	1048419	25.0846	up	up	correct
NVTA.US	Invitae Corporation	20190410	25.18	26.3127	24.91	26.27	1476364	26.27	up	down	incorrect
NWG.US	NatWest Group plc	20190410	6.74	6.78	6.71	6.76	677026	5.7055	up	up	correct
NWN.US	Northwest Natural Holding Company	20190410	64.27	65.07	64.24	64.96	96915	59.2127	up	up	correct
NX.US	Quanex Building Products Corporation	20190410	16.4	16.61	16.22	16.61	168822	15.849	up	up	correct
NXC.US	Nuveen California Select Tax	20190410	14.1207	14.19	14.1207	14.1641	4373	12.9161	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190410	13.83	13.8334	13.7701	13.82	52711	12.7423	down	down	correct
NXN.US	Nuveen New York Select Tax	20190410	13.27	13.3062	13.1856	13.2376	8202	12.081	down	up	incorrect
NXP.US	Nuveen Select Tax	20190410	14.71	14.77	14.7	14.77	17221	13.476	up	up	correct
NXQ.US	Nuveen Select Tax	20190410	13.94	13.96	13.9183	13.93	24286	12.7067	down	down	correct
NXR.US	Nuveen Select Tax	20190410	14.93	15.01	14.93	15.01	14787	13.6935	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20190410	37.55	38.515	37.55	38.22	88059	35.3501	up	up	correct
NYCB.US	PU	20190410	49.01	49.1	48.76	48.95	14365	48.95	down	down	correct
NYT.US	The New York Times Company	20190410	33.39	33.885	33.25	33.8	1482194	33.2968	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190410	15.24	15.3	15.24	15.24	152299	14.3506
O.US	Realty Income Corporation	20190410	71.53	71.96	71.329	71.76	1374690	64.1261	up	up	correct
OAK.US	PB	20190410	25.24	25.45	25.15	25.45	26748	21.4967	up	up	correct
OC.US	Owens Corning	20190410	49.83	50.96	49.58	50.88	846488	49.1303	up	up	correct
OCN.US	Ocwen Financial Corporation	20190410	2	2.015	1.95	1.99	241662	29.85	down	down	correct
ODC.US	Oil	20190410	31.91	33.14	31.91	33.12	4593	30.5522	up	down	incorrect
OEC.US	Orion Engineered Carbons S.A	20190410	19.58	19.85	19.48	19.63	631684	18.7336	up	up	correct
OFC.US	Corporate Office Properties Trust	20190410	27.18	27.68	27.17	27.63	569332	24.8771	up	up	correct
OFG.US	OFG Bancorp	20190410	19.58	19.58	19.29	19.5	460108	18.6836	down	down	correct
OGE.US	OGE Energy Corp	20190410	42.27	42.59	41.89	41.91	1413615	37.412	down	down	correct
OGS.US	ONE Gas Inc	20190410	87.11	88.03	86.89	86.98	158841	80.659	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20190410	36.66	36.8042	36.48	36.64	1800386	29.6668	down	down	correct
OI.US	O	20190410	19.1	19.32	18.99	19.19	692355	18.8576	up	down	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20190410	7.92	7.95	7.82	7.93	47375	6.9275	up	up	correct
OIBR.US	C	20190410	1.48	1.59	1.47	1.58	44173100	1.58	up	up	correct
OII.US	Oceaneering International Inc	20190410	16.7	17.12	16.6582	16.95	1099971	16.95	up	up	correct
OIS.US	Oil States International Inc	20190410	18.4	18.85	18.23	18.4	544564	18.4
OKE.US	ONEOK Inc	20190410	70.1	70.52	69.68	69.81	1391284	56.0251	down	down	correct
OLN.US	Olin Corporation	20190410	24.3	24.465	23.95	24.19	1626045	21.7297	down	down	correct
OLP.US	One Liberty Properties Inc	20190410	27.62	28.0587	27.5401	28	38953	22.7393	up	up	correct
OMC.US	Omnicom Group Inc	20190410	74.98	75.2	74.57	75.19	1319405	67.692	up	up	correct
OMF.US	OneMain Holdings Inc	20190410	32.72	33.18	32.62	32.96	396600	21.8479	up	up	correct
OMI.US	Owens & Minor Inc	20190410	4.01	4.08	3.83	3.86	2571148	3.848	down	down	correct
ONE.US	OneSmart International Education Group Limited	20190410	8.22	8.5	8.15	8.5	287000	8.5	up	up	correct
ONTO.US	Onto Innovation Inc	20190410	31.69	32.44	31.5178	32.37	120491	32.37	up	up	correct
OOMA.US	Ooma Inc	20190410	13.33	13.74	12.96	13.64	37455	13.64	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20190410	25.76	26.03	25.69	25.99	28532	23.5952	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190410	11.56	11.61	11.395	11.41	256892	10.9881	down	down	correct
ORA.US	Ormat Technologies Inc	20190410	55.6	56.21	55.6	55.85	83240	54.8741	up	up	correct
ORAN.US	Orange S.A	20190410	16.62	16.63	16.4986	16.55	341792	13.7399	down	down	correct
ORC.US	Orchid Island Capital Inc	20190410	6.72	6.72	6.67	6.7	274841	4.4304	down	up	incorrect
ORCL.US	Oracle Corporation	20190410	53.62	54.16	53.6	53.97	8477336	51.7905	up	up	correct
ORI.US	Old Republic International Corporation	20190410	20.7	20.96	20.62	20.96	908246	16.0449	up	up	correct
ORN.US	Orion Group Holdings Inc	20190410	2.79	2.83	2.78	2.8	141663	2.8	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20190410	2.06	2.22	2.06	2.19	553572	2.19	up	up	correct
OSK.US	Oshkosh Corporation	20190410	78.26	78.77	77.96	78.34	502997	75.3098	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190410	23.95	24.14	23.82	23.95	639300	22.4641
OVV.US	Ovintiv Inc	20190410	6.98	7.26	6.965	7.23	5154224	33.0739	up	up	correct
OXM.US	Oxford Industries Inc	20190410	77.64	78.56	76.575	78.51	134001	74.3661	up	up	correct
OXY.US	Occidental Petroleum Corporation	20190410	67.48	67.7	66.99	67.18	3645798	61.5604	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190410	100.96	102.64	100.66	101.46	116552	92.4651	up	up	correct
PACK.US	Ranpak Holdings Corp	20190410	10.26	10.26	10.22	10.22	6434	10.22	down	down	correct
PAG.US	Penske Automotive Group Inc	20190410	44.7	45.56	44.19	45.5	280982	42.7528	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190410	28.7	29.18	28.52	29.1	1500487	29.1	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190410	15.29	15.37	15.061	15.08	30435	13.5031	down	down	correct
PAM.US	Pampa Energía S.A	20190410	24.73	25.115	24.1	24.7	806141	24.7	down	down	correct
PAR.US	PAR Technology Corporation	20190410	22.5	23.2	20.59	21.55	2904052	21.2798	down	down	correct
PARR.US	Par Pacific Holdings Inc	20190410	17.93	18.54	17.77	18.5	372868	18.5	up	up	correct
PAYC.US	Paycom Software Inc	20190410	185.16	188.6	185.16	187.59	346111	187.59	up	down	incorrect
PB.US	Prosperity Bancshares Inc	20190410	69.69	70.14	68.81	70.13	304861	64.8137	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190410	37.36	37.62	37.15	37.47	411337	31.408	up	down	incorrect
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190410	25.35	25.38	25.03	25.04	41992	20.8401	down	down	correct
PBF.US	PBF Energy Inc	20190410	31.67	33.6817	31.67	33.3	1925541	31.8662	up	down	incorrect
PBFX.US	PBF Logistics LP	20190410	21.15	21.15	20.92	21.05	41067	15.9329	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20190410	28.02	28.405	28.02	28.12	644266	28.12	up	up	correct
PBI.US	Pitney Bowes Inc	20190410	6.73	6.95	6.715	6.92	2968834	6.1988	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20190410	16.85	17.14	16.78	16.99	19349330	13.4252	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20190410	15.14	15.365	15.04	15.13	8040776	12.9142	down	down	correct
PBT.US	Permian Basin Royalty Trust	20190410	7.65	7.71	7.56	7.65	52758	6.3823
PBY.US	Prospect Capital Corporation	20190410	24.77	24.8199	24.77	24.81	10426	21.5899	up	up	correct
PCF.US	High Income Securities Fund	20190410	8.95	8.97	8.95	8.97	6071	6.9414	up	down	incorrect
PCG.US	PG&E Corporation	20190410	18.82	19.2	18.7901	18.87	1971738	18.87	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190410	23.45	23.52	23.37	23.4	353558	17.8602	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20190410	9.16	9.21	9.1305	9.21	40459	8.0979	up	down	incorrect
PCM.US	PCM Fund Inc	20190410	10.98	11.16	10.98	11.07	22095	8.7477	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190410	17.1	17.11	16.94	17.01	99578	13.8116	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20190410	18.06	18.19	18.06	18.13	41391	16.843	up	up	correct
PD.US	PagerDuty Inc	20190410	24	24	24	24	0	24
PDI.US	PIMCO Dynamic Income Fund	20190410	32.18	32.18	31.92	31.96	163510	24.6095	down	up	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20190410	20.7	21.105	20.68	21.03	802633	18.5715	up	up	correct
PDS.US	Precision Drilling Corporation	20190410	2.72	2.775	2.67	2.76	39705	55.2	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20190410	16.49	16.58	16.44	16.53	74401	13.4773	up	down	incorrect
PEAK.US	Healthpeak Properties Inc	20190410	30.91	30.99	30.805	30.97	2634472	27.4534	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190410	59.75	60.36	59.33	59.47	2297282	54.1671	down	up	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20190410	6.01	6.16	5.98	6.04	1182794	4.8908	up	up	correct
PEN.US	Penumbra Inc	20190410	140.5	144.52	139.265	143.61	382340	143.61	up	down	incorrect
PEO.US	Adams Natural Resources Fund Inc	20190410	17.09	17.2	17.04	17.08	144321	14.2296	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190410	13.55	13.7	13.55	13.69	13481	11.5753	up	up	correct
PFE.US	Pfizer Inc	20190410	42.92	42.92	42.6467	42.73	12526176	36.459	down	down	correct
PFGC.US	Performance Food Group Company	20190410	39.34	39.66	39.33	39.64	219016	39.64	up	down	incorrect
PFL.US	PIMCO Income Strategy Fund	20190410	11.47	11.51	11.47	11.5	45825	8.9355	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20190410	10.41	10.43	10.34	10.42	188975	8.0897	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190410	11.2	11.33	11.2	11.3101	19168	9.4345	up	up	correct
PFS.US	Provident Financial Services Inc	20190410	26.31	26.87	26.2	26.82	216507	23.562	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20190410	22.55	22.69	22.42	22.69	105070	22.0291	up	up	correct
PG.US	The Procter & Gamble Company	20190410	104.66	105	104.24	104.65	5394253	97.6649	down	up	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190410	12.45	12.5299	12.26	12.38	118280	9.7249	down	down	correct
PGR.US	The Progressive Corporation	20190410	71.77	72.15	71.4	72.07	1716950	65.0082	up	up	correct
PGRE.US	Paramount Group Inc	20190410	14.19	14.55	14.11	14.52	1419085	13.2698	up	up	correct
PGTI.US	PGT Innovations Inc	20190410	14.21	14.29	14.07	14.16	478317	14.16	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20190410	18.9	18.95	18.82	18.84	14887	15.2086	down	down	correct
PH.US	Parker	20190410	180.43	183.57	180.43	183.05	803320	174.7715	up	down	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20190410	10.6	10.65	10.59	10.65	85573	8.7803	up	down	incorrect
PHG.US	Koninklijke Philips N.V	20190410	39.7	39.92	39.5431	39.85	754420	36.6807	up	up	correct
PHI.US	PLDT Inc	20190410	22.41	22.67	22.41	22.52	41491	19.0858	up	up	correct
PHK.US	PIMCO High Income Fund	20190410	7.61	7.66	7.45	7.53	1763753	5.8083	down	down	correct
PHM.US	PulteGroup Inc	20190410	28.83	29.1	28.56	28.92	2169159	27.9739	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20190410	9.18	9.22	9.16	9.2	171684	7.1237	up	up	correct
PHX.US	PHX Minerals Inc	20190410	15.58	15.65	15.36	15.46	12893	14.8171	down	up	incorrect
PII.US	Polaris Inc	20190410	93.46	94.73	93.03	94.71	509279	88.487	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20190410	4.53	4.555	4.53	4.53	83611	3.6853
PIPR.US	Piper Sandler Companies	20190410	73.45	73.98	72.87	73.7	53300	67.4867	up	down	incorrect
PJT.US	PJT Partners Inc	20190410	39.65	40.57	39.45	40.16	107282	38.2651	up	up	correct
PK.US	Park Hotels & Resorts Inc	20190410	31.41	32	31.39	31.93	772734	28.5161	up	up	correct
PKE.US	Park Aerospace Corp	20190410	15.72	16.03	15.65	15.95	105675	13.9947	up	up	correct
PKG.US	Packaging Corporation of America	20190410	100.95	101.79	100.28	101.49	602695	93.3771	up	up	correct
PKI.US	PerkinElmer Inc	20190410	101.1	102.23	100.87	101.1	603635	100.3991
PKO.US	PIMCO Income Opportunity Fund	20190410	26.76	26.79	26.61	26.65	32231	20.8632	down	down	correct
PKX.US	POSCO	20190410	60.04	60.32	59.77	60.07	67376	55.5033	up	up	correct
PLAN.US	Anaplan Inc	20190410	34.93	36.52	34	35.23	9627267	35.23	up	up	correct
PLD.US	Prologis Inc	20190410	72.75	73.58	72.42	73.56	2116412	68.938	up	up	correct
PLNT.US	Planet Fitness Inc	20190410	70.44	70.91	70.36	70.76	647455	70.76	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190410	37.63	38.21	37.37	38.05	56117	35.1653	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20190410	16.71	16.9	16.6	16.9	37041	14.2357	up	up	correct
PM.US	Philip Morris International Inc	20190410	85.52	86.04	85.41	85.71	2855397	73.0433	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190410	14.28	14.4	14.27	14.4	33438	13.5663	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20190410	14.2	14.2	14.03	14.04	179676	13.2634	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20190410	7.48	7.56	7.48	7.54	77787	6.6007	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20190410	12.36	12.42	12.36	12.41	49733	10.7714	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20190410	21.32	21.415	21.2984	21.35	858939	16.5924	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190410	12.25	12.3311	12.23	12.31	50892	11.3899	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20190410	126.57	127.53	125.7775	127.29	1806346	116.241	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20190410	13.05	13.05	12.996	13.01	10214	12.099	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190410	11.31	11.36	11.3	11.3	30797	10.7569	down	down	correct
PNM.US	PNM Resources Inc	20190410	45.97	46.355	45.57	45.68	308888	42.5557	down	down	correct
PNR.US	Pentair plc	20190410	39	39.5	38.82	39.23	3518343	37.5198	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20190410	94.63	95.35	93.97	94.12	711944	84.6947	down	up	incorrect
POLY.US	Plantronics Inc	20190410	50.61	52.5	50.38	52.44	456449	51.1447	up	up	correct
POR.US	Portland General Electric Company	20190410	51.58	51.89	51.23	51.27	447299	46.5861	down	up	incorrect
POST.US	Post Holdings Inc	20190410	107.92	108.575	107.915	108.29	383519	108.29	up	up	correct
PPG.US	PPG Industries Inc	20190410	114.66	115.24	114.46	114.9	779258	109.7969	up	up	correct
PPL.US	PPL Corporation	20190410	32.06	32.21	31.69	31.74	2781821	27.249	down	down	correct
PPT.US	Putnam Premier Income Trust	20190410	5.2	5.2	5.18	5.2	139233	4.193
PRA.US	ProAssurance Corporation	20190410	34.78	35.33	34.63	35.17	382412	33.3124	up	down	incorrect
PRG.US	PROG Holdings Inc	20190410	53.0095	53.7389	52.8296	53.4991	285616	45.1281	up	up	correct
PRGO.US	Perrigo Company plc	20190410	51.06	51.48	50.77	51.25	782079	48.578	up	up	correct
PRI.US	Primerica Inc	20190410	126.47	127.42	125.68	127.12	201863	122.9468	up	up	correct
PRLB.US	Proto Labs Inc	20190410	108.36	110.1	107.7948	110.1	256214	110.1	up	down	incorrect
PRMW.US	Primo Water Corporation	20190410	14.92	14.92	14.76	14.79	595518	14.1413	down	down	correct
PRO.US	PROS Holdings Inc	20190410	42.97	43.79	42.81	43.33	210835	43.33	up	up	correct
PRS.US	Prudential Financial Inc	20190410	25.77	25.84	25.75	25.75	63791	22.3433	down	down	correct
PRT.US	PermRock Royalty Trust	20190410	8.6	8.6	8.5	8.57	20097	7	down	down	correct
PRTY.US	Party City Holdco Inc	20190410	8.08	8.39	7.95	8.35	1177031	8.35	up	up	correct
PRU.US	Prudential Financial Inc	20190410	97.3	98.7125	96.833	98.39	1351666	85.3538	up	up	correct
PSA.US	Public Storage	20190410	220.38	220.38	218.47	219.5	563027	200.3558	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190410	27.44	27.5	27.41	27.4713	20236	22.152	up	up	correct
PSO.US	Pearson plc	20190410	10.86	10.86	10.785	10.81	108826	10.0682	down	down	correct
PSTG.US	Pure Storage Inc	20190410	22.97	23.32	22.91	23.29	2031708	23.29	up	down	incorrect
PSX.US	Phillips 66	20190410	97.9	99.34	97.64	98.61	1792063	86.9763	up	down	incorrect
PSXP.US	Phillips 66 Partners LP	20190410	52.06	52.4104	51.62	51.67	465661	40.2201	down	down	correct
PTR.US	PetroChina Company Limited	20190410	67	67.28	66.67	67.04	65506	55.5693	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190410	17.49	17.58	17.32	17.39	276981	13.7812	down	down	correct
PUK.US	Prudential plc	20190410	43.17	43.35	43.11	43.34	161710	34.9847	up	up	correct
PUKPRA.US	PUKPRA	20190410	26.79	27.05	26.79	27.05	6117	23.6435	up	down	incorrect
PUMP.US	ProPetro Holding Corp	20190410	23.51	23.93	23.46	23.51	1288266	23.51
PVG.US	Pretium Resources Inc	20190410	8.71	8.83	8.6	8.63	1104131	8.63	down	down	correct
PVH.US	PVH Corp	20190410	126.76	128.3	126.46	127.33	795991	126.9875	up	up	correct
PVL.US	Permianville Royalty Trust	20190410	3.49	3.52	3.41	3.41	132448	2.7362	down	down	correct
PWR.US	Quanta Services Inc	20190410	39.07	39.42	38.7	39.32	1724000	38.934	up	up	correct
PXD.US	Pioneer Natural Resources Company	20190410	149.45	151.11	149.4364	150.49	1249278	140.4896	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190410	9.77	9.8	9.76	9.76	1466	9.0774	down	down	correct
PYS.US	PPlus Trust Series RRD	20190410	17.75	17.85	17.7215	17.85	5649	13.8693	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20190410	10.55	10.62	10.4	10.47	72181	9.736	down	down	correct
PZN.US	Pzena Investment Management Inc	20190410	8.1	8.32	8.02	8.15	33734	7.2434	up	up	correct
QD.US	Qudian Inc	20190410	5.41	5.44	5.05	5.1	5139669	5.1	down	down	correct
QGEN.US	QIAGEN N.V	20190410	41.16	41.49	41.11	41.39	340790	41.39	up	up	correct
QSR.US	Restaurant Brands International Inc	20190410	65.28	65.82	65.054	65.65	1078332	59.704	up	up	correct
QTWO.US	Q2 Holdings Inc	20190410	67.4	68.31	67.0836	68.11	340146	68.11	up	up	correct
QUOT.US	Quotient Technology Inc	20190410	9.36	9.45	9.32	9.39	295201	9.39	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190410	24	24.17	24	24.09	56349	20.2383	up	up	correct
R.US	Ryder System Inc	20190410	64.18	64.85	63.71	64.41	197979	57.2936	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190410	22.04	22.04	21.95	22.03	101875	15.8396	down	down	correct
RACE.US	Ferrari N.V	20190410	135.81	137.13	135.59	136.51	207538	133.6886	up	up	correct
RAD.US	Rite Aid Corporation	20190410	0.5669	0.5728	0.54	0.5677	1370608	11.354	up	down	incorrect
RAMP.US	LiveRamp Holdings Inc	20190410	54.57	55.81	54.345	55.77	528814	55.77	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190410	33.85	34.19	33.85	33.92	180048	32.3724	up	up	correct
RBC.US	Regal Beloit Corporation	20190410	83.63	83.94	83.12	83.67	167378	81.0083	up	up	correct
RC.US	Ready Capital Corporation	20190410	14.38	14.5	14.35	14.49	143245	10.7457	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190410	26.1	26.1	26	26.0001	5831	22.113	down	down	correct
RCF.US	UN	20190410	59.75	62.2	59.55	60.95	2019180	60.95	up	up	correct
RCI.US	Rogers Communications Inc	20190410	53.79	54.1	53.62	53.99	215510	48.0917	up	up	correct
RCL.US	Royal Caribbean Group	20190410	115.84	116.76	115.58	116.51	1015576	113.2134	up	down	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20190410	9.71	9.77	9.55	9.55	124035	7.6037	down	down	correct
RCUS.US	Arcus Biosciences Inc	20190410	12.69	13.41	12.69	13.38	65284	13.38	up	down	incorrect
RDN.US	Radian Group Inc	20190410	22.25	22.66	22.24	22.5	2011307	21.3269	up	up	correct
RDS.US	B	20190410	66.34	66.76	66.18	66.47	855370	60.3453	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190410	40.14	40.27	39.77	40.03	167808	39.0891	down	down	correct
RE.US	Everest Re Group Ltd	20190410	214.55	216.85	214.18	216.81	330069	202.3381	up	down	incorrect
RELX.US	RELX PLC	20190410	21.63	21.7299	21.58	21.68	180538	20.0993	up	up	correct
RENN.US	Renren Inc	20190410	1.58	1.6	1.51	1.57	231988	4.71	down	up	incorrect
RES.US	RPC Inc	20190410	12.45	12.78	12.42	12.57	1621567	12.5071	up	up	correct
REV.US	Revlon Inc	20190410	21.6	21.87	21.3	21.51	89730	21.51	down	down	correct
REVG.US	REV Group Inc	20190410	11.22	11.36	11.14	11.31	137584	10.9437	up	up	correct
REX.US	REX American Resources Corporation	20190410	82.89	83.705	82.44	83.15	26893	83.15	up	down	incorrect
REXR.US	Rexford Industrial Realty Inc	20190410	36.48	37.01	36.375	37.01	789757	35.353	up	up	correct
REZI.US	Resideo Technologies Inc	20190410	19.8	19.95	19.7	19.89	857613	19.89	up	up	correct
RF.US	Regions Financial Corporation	20190410	15	15.13	14.8233	15.12	7454999	13.5913	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190410	13.21	13.28	13.21	13.26	56207	10.8134	up	up	correct
RFL.US	Rafael Holdings Inc	20190410	13.9	14.3	13.8532	14.15	7500	14.15	up	up	correct
RFP.US	Resolute Forest Products Inc	20190410	7.66	7.81	7.53	7.78	265865	7.2109	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20190410	144.55	146.66	144.11	146.22	265896	137.2101	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20190410	54.23	54.64	53.65	54.19	148188	47.1812	down	down	correct
RGS.US	Regis Corporation	20190410	20.52	20.59	20.36	20.49	225952	20.49	down	down	correct
RGT.US	Royce Global Value Trust Inc	20190410	10.32	10.33	10.3146	10.32	8113	7.9801
RH.US	RH	20190410	111.18	115.99	111.18	115.53	2143392	115.53	up	up	correct
RHI.US	Robert Half International Inc	20190410	65.59	65.71	65.13	65.6	905629	61.9944	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190410	82.2	84	82.2	83.25	169292	78.6046	up	up	correct
RIG.US	Transocean Ltd	20190410	9.11	9.1409	8.85	8.86	11049360	8.86	down	down	correct
RIO.US	Rio Tinto Group	20190410	62.83	62.95	62.26	62.4	3456519	49.7318	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190410	16.78	16.88	16.78	16.83	27027	11.6258	up	up	correct
RJF.US	Raymond James Financial Inc	20190410	85.03	85.64	84.38	85.61	600316	54.7437	up	up	correct
RL.US	Ralph Lauren Corporation	20190410	126.3	127.32	125.79	126.46	835153	120.6613	up	down	incorrect
RLGY.US	Realogy Holdings Corp	20190410	12.23	12.69	12.23	12.64	2383920	12.3209	up	up	correct
RLI.US	RLI Corp	20190410	71.73	72.76	71.38	72.57	159310	67.9554	up	up	correct
RLJ.US	RLJ Lodging Trust	20190410	18.31	18.615	18.19	18.48	1295471	17.3508	up	up	correct
RM.US	Regional Management Corp	20190410	24.85	25.48	24.73	25.28	114718	24.5746	up	up	correct
RMD.US	ResMed Inc	20190410	101.31	102.49	100.86	101.62	514455	99.168	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190410	20.9101	21	20.8052	20.94	16519	17.8728	up	up	correct
RMO.US	Romeo Power Inc	20190410	9.77	9.77	9.77	9.77	100	9.77
RMT.US	Royce Micro	20190410	8.46	8.52	8.46	8.51	126363	6.9017	up	up	correct
RNG.US	RingCentral Inc	20190410	103.06	104.53	102.06	103.29	1198368	103.29	up	up	correct
RNGR.US	Ranger Energy Services Inc	20190410	8.32	8.6577	8.28	8.4	15949	8.4	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190410	20.67	20.88	20.67	20.8	64266	17.3509	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190410	143.66	145.72	143.21	145.52	241336	142.2036	up	up	correct
ROG.US	Rogers Corporation	20190410	164.52	170.295	163.9	169.46	138265	169.46	up	up	correct
ROK.US	Rockwell Automation Inc	20190410	182.61	183.58	180.8	182.86	924856	173.5571	up	up	correct
ROL.US	Rollins Inc	20190410	41.7	41.94	41.65	41.84	598891	27.1859	up	up	correct
ROP.US	Roper Technologies Inc	20190410	343.74	343.74	341.64	342.92	255507	338.3457	down	down	correct
RPM.US	RPM International Inc	20190410	60.18	60.98	60	60.72	733908	57.5441	up	up	correct
RPT.US	RPT Realty	20190410	11.89	12.14	11.89	12.1	578572	10.7546	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190410	12.85	12.94	12.83	12.93	207387	10.7196	up	up	correct
RRC.US	Range Resources Corporation	20190410	10.63	10.82	10.5	10.55	5661052	10.422	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20190410	4.51	4.55	4.46	4.5	438206	4.3095	down	down	correct
RRX.US	Regal Beloit Corporation	20190410	83.63	83.94	83.12	83.67	167378	81.0083	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20190410	91.7	91.735	90.76	91.36	595210	86.185	down	up	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20190410	21.87	21.87	21.87	21.87	0	16.641
RSG.US	Republic Services Inc	20190410	79.49	79.74	79.24	79.65	1194543	76.1654	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190410	132.29	132.33	130.26	131.66	2721620	77.3814	down	down	correct
RVI.US	Retail Value Inc	20190410	6.3971	6.4744	6.3763	6.4253	786053	-19.9428	up	down	incorrect
RVT.US	Royce Value Trust Inc	20190410	14.11	14.27	14.11	14.23	215799	11.3678	up	up	correct
RWT.US	Redwood Trust Inc	20190410	16.09	16.19	16.09	16.12	501876	13.2637	up	up	correct
RXN.US	Rexnord Corporation	20190410	26.56	26.8	26.545	26.73	569256	26.3294	up	up	correct
RY.US	Royal Bank of Canada	20190410	77.48	77.77	77.11	77.64	554139	69.5055	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20190410	14.25	14.54	14.13	14.42	472632	14.2691	up	up	correct
RYB.US	RYB Education Inc	20190410	7.42	7.54	7.2942	7.39	86249	7.39	down	down	correct
RYI.US	Ryerson Holding Corporation	20190410	8.82	9.05	8.54	8.61	162494	8.5537	down	down	correct
RYN.US	Rayonier Inc	20190410	31.63	31.97	31.5837	31.89	505151	28.8861	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20190410	27.05	27.21	26.93	27.04	32580	23.0342	down	down	correct
SA.US	Seabridge Gold Inc	20190410	11.41	11.7	11.41	11.56	218902	11.56	up	up	correct
SAFE.US	Safehold Inc	20190410	22.25	22.7323	22.25	22.67	29085	21.9649	up	up	correct
SAH.US	Sonic Automotive Inc	20190410	15.02	15.8	15.02	15.69	246967	15.1827	up	up	correct
SAIC.US	Science Applications International Corporation	20190410	74.38	75.185	73.84	74.92	621068	71.3448	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190410	27.51	28.04	27.37	27.86	413040	27.86	up	up	correct
SAM.US	The Boston Beer Company Inc	20190410	269.39	274.03	267.83	268.05	119115	268.05	down	down	correct
SAN.US	Banco Santander S.A	20190410	4.91	4.93	4.86	4.91	6108262	4.6537
SAND.US	Sandstorm Gold Ltd	20190410	5.7	5.74	5.62	5.62	993132	5.62	down	down	correct
SAP.US	SAP SE	20190410	111.93	112.39	111.61	112.27	834057	107.4207	up	up	correct
SAR.US	Saratoga Investment Corp	20190410	23.1	24.3	23.1	23.55	73659	19.7189	up	down	incorrect
SAVE.US	Spirit Airlines Inc	20190410	55.5	57.01	55.4	56.84	1386274	56.84	up	up	correct
SB.US	Safe Bulkers Inc	20190410	1.45	1.53	1.45	1.52	213042	1.52	up	down	incorrect
SBER.US	Sberbank of Russia PJSC ADR	20190410	239	245.25	237.94	243.68	129370870	243.68	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20190410	18.78	18.94	18.53	18.92	708016	18.92	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190410	8.78	8.8	8.77	8.8	14807	8.0905	up	up	correct
SBOW.US	SilverBow Resources Inc	20190410	21.31	21.51	21.18	21.33	14912	21.33	up	up	correct
SBR.US	Sabine Royalty Trust	20190410	49.08	49.78	48.89	49.62	32582	40.1713	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190410	10.55	10.6	10.42	10.47	3906470	9.7755	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20190410	4.2	4.26	3.92	3.94	12108610	3.5186	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190410	21.88	22.105	21.81	22.07	614101	20.1849	up	up	correct
SCCO.US	Southern Copper Corporation	20190410	40.8	41.17	40.645	41.07	438648	36.545	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20190410	13.02	13.03	12.96	12.99	60239	9.5537	down	down	correct
SCE.US	PL	20190410	21.32	21.39	21.25	21.39	96473	19.9602	up	up	correct
SCHW.US	The Charles Schwab Corporation	20190410	44.47	44.47	43.97	44.27	5796424	42.4909	down	down	correct
SCI.US	Service Corporation International	20190410	41.02	41.36	40.79	41.36	793288	39.5488	up	up	correct
SCL.US	Stepan Company	20190410	87.69	89.36	87.69	89.18	80607	86.5996	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20190410	14.24	14.24	14.11	14.17	106481	10.8044	down	up	incorrect
SCS.US	Steelcase Inc	20190410	15.53	15.69	15.46	15.62	343652	14.1413	up	up	correct
SCU.US	Sculptor Capital Management Inc	20190410	15.14	15.48	15.0781	15.43	90146	12.819	up	up	correct
SCX.US	The L.S. Starrett Company	20190410	7.23	7.33	7.14	7.14	3969	7.14	down	down	correct
SD.US	SandRidge Energy Inc	20190410	8.24	8.45	8.23	8.33	329174	8.33	up	up	correct
SDRL.US	Seadrill Limited	20190410	82	84.65	81	83.8	347029	83.8	up	down	incorrect
SE.US	Sea Limited	20190410	22.16	22.52	22.0647	22.52	4105873	22.52	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20190410	23.69	24.33	23.6295	24.17	1049164	24.17	up	up	correct
SEDA.US	UN	20190410	0.135	0.135	0.13	0.13	651800	0.13	down	up	incorrect
SEE.US	Sealed Air Corporation	20190410	46.15	46.5	46.05	46.44	781619	44.4867	up	up	correct
SEM.US	Select Medical Holdings Corporation	20190410	14.46	14.75	14.4	14.59	674719	14.4381	up	up	correct
SF.US	Stifel Financial Corp	20190410	57.3	58.03	57.1	57.57	627694	37.2891	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190410	24.3928	24.4	24.23	24.4	18092	22.5951	up	up	correct
SFE.US	Safeguard Scientifics Inc	20190410	11.05	11.12	10.8608	11.1	78943	10.1879	up	up	correct
SFL.US	SFL Corporation Ltd	20190410	12.65	12.81	12.54	12.79	423621	9.8733	up	up	correct
SFUN.US	Fang Holdings Limited	20190410	1.7	1.72	1.54	1.7	1381211	85
SG.US	Sweetgreen Inc.	20190410	13.93	13.95	11.76	11.76	3495	11.76	down	down	correct
SGU.US	Star Group L.P	20190410	9.49	9.62	9.49	9.55	50182	8.2252	up	down	incorrect
SHAK.US	Shake Shack Inc	20190410	57.77	58.64	57.29	58.64	493216	58.64	up	down	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20190410	40.09	40.11	39.93	39.95	64690	36.7571	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190410	50.38	50.85	50.37	50.85	27133	41.1774	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20190410	20.49	20.56	20.17	20.39	557780	14.6351	down	up	incorrect
SHO.US	Sunstone Hotel Investors Inc	20190410	14.49	14.77	14.49	14.74	1705961	13.9587	up	down	incorrect
SHOP.US	Shopify Inc	20190410	204.36	207.44	202.51	206.5	880257	206.5	up	up	correct
SHW.US	The Sherwin	20190410	443.9	444.5	437.76	443.71	457646	144.4774	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20190410	4.33	4.33	4.15	4.19	4522130	3.7542	down	down	correct
SIG.US	Signet Jewelers Limited	20190410	25.54	25.78	24.9101	25.36	1707729	23.8336	down	down	correct
SII.US	Sprott Inc	20190410	2.3168	2.37	2.2963	2.3238	21534	21.3018	up	up	correct
SITC.US	SITE Centers Corp	20190410	13.54	13.85	13.51	13.78	890518	12.5071	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190410	57.8	59.63	56.51	59.4	357592	59.4	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20190410	50.35	50.66	50.01	50.25	1350854	47.379	down	down	correct
SJI.US	South Jersey Industries Inc	20190410	31.18	31.47	30.97	31.09	689577	27.4666	down	down	correct
SJM.US	The J. M. Smucker Company	20190410	119.63	120.4	118.54	119.07	929954	109.5068	down	down	correct
SJR.US	Shaw Communications Inc	20190410	20.2	20.54	20.2	20.34	584351	17.982	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20190410	5.36	5.46	5.3	5.45	73433	4.4658	up	down	incorrect
SJW.US	SJW Group	20190410	62.13	62.65	61.7	61.91	105000	58.6707	down	down	correct
SKM.US	SK Telecom Co.Ltd	20190410	23.98	24.33	23.93	24.16	481504	37.6532	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190410	20.14	20.25	20.1	20.12	1408019	16.8919	down	up	incorrect
SKX.US	Skechers U.S.A. Inc	20190410	34	34.45	33.98	34.45	993436	34.45	up	up	correct
SKY.US	Skyline Champion Corporation	20190410	19.96	20.395	19.96	20.1	363331	20.1	up	down	incorrect
SLB.US	Schlumberger Limited	20190410	45.8	46	45.4	45.55	6148838	41.4154	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20190410	17.33	17.765	17.33	17.51	995244	16.8678	up	up	correct
SLF.US	Sun Life Financial Inc	20190410	39.38	39.595	39.245	39.52	255126	35.4845	up	up	correct
SLG.US	SL Green Realty Corp	20190410	90.222	91.832	90.002	91.692	441558	77.0963	up	up	correct
SM.US	SM Energy Company	20190410	17.89	18.305	17.71	18.16	1935817	17.7553	up	up	correct
SMAR.US	Smartsheet Inc	20190410	38.2	38.64	37.58	38.06	1615753	38.06	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190410	7.16	7.17	7.11	7.14	918789	6.3795	down	down	correct
SMG.US	The Scotts Miracle	20190410	80.89	81.57	80.3732	81.41	177258	75.6853	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20190410	13.93	14.14	13.59	14.02	40499	14.02	up	up	correct
SMLP.US	Summit Midstream Partners LP	20190410	9.42	9.5936	9.42	9.54	408527	120.8764	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20190410	9.12	9.13	9.05	9.07	83972	125.3024	down	down	correct
SMP.US	Standard Motor Products Inc	20190410	51.86	52.765	51.745	52.71	64673	50.3399	up	up	correct
SNA.US	Snap	20190410	155.75	155.75	150.75	153.8	913994	143.158	down	down	correct
SNAP.US	Snap Inc	20190410	11.84	12.2	11.565	12.02	45526033	12.02	up	up	correct
SNDR.US	Schneider National Inc	20190410	21.35	21.46	20.99	21.04	454118	18.6789	down	down	correct
SNN.US	Smith & Nephew plc	20190410	39.71	40.03	39.65	39.85	313919	37.9856	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20190410	79.72	80.44	79.57	80.14	184890	62.1111	up	up	correct
SNV.US	Synovus Financial Corp	20190410	35.05	35.47	34.89	35.46	1557938	31.6761	up	up	correct
SNX.US	TD SYNNEX	20190410	102.98	104.475	102.13	104.3	233351	51.0577	up	up	correct
SO.US	The Southern Company	20190410	51.99	52.42	51.7	51.77	4464422	46.1021	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190410	16.64	17.131	16.64	16.98	228286	14.8624	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190410	24.92	24.95	24.73	24.86	67459	21.6662	down	down	correct
SOL.US	ReneSola Ltd	20190410	1.68	1.7	1.68	1.69	6076	1.69	up	up	correct
SON.US	Sonoco Products Company	20190410	61.87	62.41	61.62	62.11	506678	57.1301	up	up	correct
SONY.US	Sony Group Corporation	20190410	45.86	46.23	45.8593	46.08	1032112	45.623	up	down	incorrect
SOR.US	Source Capital Inc	20190410	36.5	36.6057	36.45	36.45	31745	30.8357	down	down	correct
SOS.US	SOS Limited	20190410	1.09	1.11	1.06	1.08	5517	10.8	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190410	9.89	9.89	9.89	9.89	1124	9.89
SPB.US	Spectrum Brands Holdings Inc	20190410	57.52	58.1	57.1101	57.77	392706	53.773	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20190410	10.22	10.22	10.18	10.19	2061	10.19	down	down	correct
SPE.US	Special Opportunities Fund Inc	20190410	13.5291	13.5877	13.505	13.505	13100	10.2266	down	down	correct
SPG.US	Simon Property Group Inc	20190410	183.69	184.97	182.655	184.93	707451	158.8112	up	up	correct
SPGI.US	S&P Global Inc	20190410	215.36	215.7	212.43	212.68	850218	207.8179	down	down	correct
SPH.US	Suburban Propane Partners L.P	20190410	22.82	22.9052	22.7	22.84	67816	17.4837	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20190410	13.89	14.01	13.8	13.92	1871	13.4864	up	down	incorrect
SPNT.US	SiriusPoint Ltd	20190410	10.2	10.3	10.07	10.26	3687867	10.26	up	up	correct
SPOT.US	Spotify Technology S.A	20190410	141.35	145.44	140.47	143.57	1056709	143.57	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190410	84.63	85.16	83.94	84.79	1250826	84.2029	up	up	correct
SPXC.US	SPX Corporation	20190410	35.16	35.73	35.08	35.56	218915	35.56	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190410	15.74	15.74	15.54	15.67	70947	13.4599	down	down	correct
SQ.US	Square Inc	20190410	75.06	75.65	73.92	74.74	7779341	74.74	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190410	38.2717	38.5199	38.0632	38.2916	230207	35.2638	up	down	incorrect
SQNS.US	Sequans Communications S.A	20190410	1.09	1.12	1.05	1.08	39013	4.32	down	down	correct
SR.US	Spire Inc	20190410	81.74	82.51	81.57	81.72	130391	74.0702	down	down	correct
SRC.US	Spirit Realty Capital Inc	20190410	40.38	40.91	40.33	40.69	985974	34.7877	up	up	correct
SRE.US	Sempra	20190410	128.34	128.95	127.04	127.43	1666580	116.4145	down	down	correct
SRG.US	Seritage Growth Properties	20190410	45.13	46.03	45.033	45.77	167452	45.77	up	down	incorrect
SRI.US	Stoneridge Inc	20190410	30.48	30.5825	30.09	30.48	236437	30.48
SRL.US	Scully Royalty Ltd	20190410	7.81	7.87	7.7128	7.87	2575	182.1759	up	up	correct
SRLP.US	Sprague Resources LP	20190410	18.83	19.08	18.78	19.04	50615	13.0647	up	up	correct
SRT.US	StarTek Inc	20190410	7.44	7.4976	7.32	7.38	103397	7.38	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190410	10.53	10.58	10.39	10.48	21975	32.7689	down	up	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20190410	61.45	62.3	61.2425	62.08	185492	60.38	up	up	correct
SSL.US	Sasol Limited	20190410	33.54	33.585	33.25	33.29	249094	33.29	down	down	correct
SSTK.US	Shutterstock Inc	20190410	47	47.64	46.78	47.46	167192	46.3712	up	up	correct
ST.US	Sensata Technologies Holding plc	20190410	47.67	48.26	47.39	48.19	439323	48.19	up	up	correct
STAG.US	STAG Industrial Inc	20190410	29.42	29.62	29.38	29.61	985445	26.2496	up	up	correct
STAR.US	PI	20190410	25.12	25.19	25.054	25.054	2131	20.377	down	down	correct
STC.US	Stewart Information Services Corporation	20190410	43.28	43.92	43.28	43.92	81731	40.6207	up	up	correct
STE.US	STERIS plc	20190410	126.04	127.12	125.58	126.42	511902	123.3506	up	up	correct
STG.US	Sunlands Technology Group	20190410	3.45	3.63	3.4	3.46	21280	43.25	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190410	20.83	21.03	20.75	20.93	96657	17.1395	up	up	correct
STL.US	Sterling Bancorp	20190410	19.69	19.9	19.485	19.88	1037846	19.0244	up	down	incorrect
STLA.US	Stellantis N.V	20190410	14.6646	14.8248	14.6269	14.7965	2006140	10.6542	up	down	incorrect
STM.US	STMicroelectronics N.V	20190410	17.33	17.57	17.33	17.52	2255538	17.1507	up	up	correct
STN.US	Stantec Inc	20190410	24.16	24.22	24.13	24.13	3822	23.0682	down	down	correct
STNG.US	Scorpio Tankers Inc	20190410	20.23	21.6	20.08	21.5	1389479	20.1896	up	up	correct
STON.US	StoneMor Inc	20190410	3.78	3.97	3.7735	3.92	60323	3.92	up	up	correct
STOR.US	STORE Capital Corporation	20190410	33.17	33.43	33.05	33.37	963207	29.6554	up	up	correct
STT.US	State Street Corporation	20190410	68	69.06	67.73	69	1477299	63.8705	up	up	correct
STWD.US	Starwood Property Trust Inc	20190410	22.6	22.63	22.52	22.58	891500	17.7319	down	down	correct
STZ.US	Constellation Brands Inc	20190410	191	191.6	188.63	190.1	1399082	182.3356	down	down	correct
SU.US	Suncor Energy Inc	20190410	33.29	33.445	33.04	33.1	3819033	29.6287	down	down	correct
SUI.US	Sun Communities Inc	20190410	119.33	120.26	118.87	120.19	322767	113.9099	up	up	correct
SUM.US	Summit Materials Inc	20190410	14.8	15.01	14.595	14.95	913258	14.95	up	up	correct
SUN.US	Sunoco LP	20190410	30.75	30.8299	30.32	30.51	235472	22.8597	down	down	correct
SUP.US	Superior Industries International Inc	20190410	5.56	5.78	5.56	5.71	279093	5.5665	up	up	correct
SUPV.US	Grupo Supervielle S.A	20190410	5.97	6.14	5.79	5.91	1745965	5.6424	down	down	correct
SUZ.US	Suzano S.A	20190410	22.85	22.85	22.35	22.65	77816	11.2015	down	down	correct
SWCH.US	Switch Inc	20190410	10.63	10.71	10.52	10.65	1249425	10.3744	up	up	correct
SWI.US	SolarWinds Corporation	20190410	18.83	19.1825	18.67	18.93	186518	18.4888	up	up	correct
SWK.US	Stanley Black & Decker Inc	20190410	141.97	142.71	141.11	142.46	839313	135.7121	up	up	correct
SWM.US	Schweitzer	20190410	37.36	38.78	37.36	38.61	270796	33.8088	up	up	correct
SWN.US	Southwestern Energy Company	20190410	4.86	4.9	4.68	4.73	13607491	4.73	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190410	82.58	83.24	81.8	82.5	142779	75.7537	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190410	7.62	7.63	7.5715	7.61	6976	6.5504	down	up	incorrect
SXC.US	SunCoke Energy Inc	20190410	8.92	9.11	8.87	9.04	737248	8.1174	up	up	correct
SXI.US	Standex International Corporation	20190410	73.71	75.31	73.21	75.07	46050	72.5385	up	down	incorrect
SXT.US	Sensient Technologies Corporation	20190410	67.88	68.225	67.47	68.2	103109	63.956	up	down	incorrect
SYF.US	Synchrony Financial	20190410	32.27	32.63	32.27	32.55	3026734	30.1992	up	up	correct
SYK.US	Stryker Corporation	20190410	195.65	197.83	194.83	196.14	774545	190.8335	up	up	correct
SYY.US	Sysco Corporation	20190410	66.88	67.54	66.83	67.42	1533624	63.1437	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190410	17.37	17.49	17.3	17.42	36064	54.3344	up	up	correct
TAC.US	TransAlta Corporation	20190410	7.38	7.5	7.34	7.41	135121	7.0858	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190410	19.75	19.86	19.75	19.81	709200	19.3525	up	up	correct
TAL.US	TAL Education Group	20190410	37	37.2	36.58	36.84	2426870	36.84	down	down	correct
TALO.US	Talos Energy Inc	20190410	26.55	27.11	26.2	26.88	189949	26.88	up	up	correct
TAP.US	Molson Coors Beverage Company	20190410	59.5	59.67	58.76	59.4	1680719	56.1395	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190410	105.83	105.99	104.76	105.74	88878	105.74	down	up	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190410	25.35	25.36	25.27	25.27	142147	21.9841	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190410	25.65	25.6828	25.6	25.6	123495	22.1909	down	down	correct
TBI.US	TrueBlue Inc	20190410	24.31	24.65	24.28	24.49	201782	24.49	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20190410	33	33	32.5725	32.96	1056	32.96	down	up	incorrect
TCN.US	Tricon Capital Group Inc	20190410	8.184	8.184	8.184	8.184	0	7.5135
TCS.US	The Container Store Group Inc	20190410	8.55	8.57	8.37	8.45	214755	7.8989	down	up	incorrect
TD.US	The Toronto	20190410	55.3	55.44	55.05	55.38	800917	49.7451	up	up	correct
TDC.US	Teradata Corporation	20190410	43.54	44.085	43.54	43.98	575030	43.98	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190410	20.33	20.46	20.33	20.43	20330	12.7294	up	up	correct
TDG.US	TransDigm Group Incorporated	20190410	454.27	459.1	453.05	456.96	300509	408.0673	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190410	25.39	25.45	25.34	25.37	10969	22.0843	down	down	correct
TDOC.US	Teladoc Health Inc	20190410	55.8	56.86	54.79	56.57	1551163	56.57	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190410	31.86	32.3	31.65	32.21	340398	29.5491	up	up	correct
TDW.US	Tidewater Inc	20190410	23.57	23.88	23.47	23.8	165523	23.7729	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20190410	245.83	247.65	244.17	247.02	100880	247.02	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190410	20.09	20.09	20.05	20.08	11900	16.3725	down	down	correct
TECK.US	Teck Resources Limited	20190410	24.42	24.65	24.34	24.54	1963646	23.9145	up	down	incorrect
TEF.US	Telefónica S.A	20190410	8.37	8.4	8.33	8.35	899247	6.5823	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20190410	10.35	10.38	10.31	10.31	60609	8.186	down	down	correct
TEL.US	TE Connectivity Ltd	20190410	85.3	86.24	84.86	86.08	757700	81.9048	up	up	correct
TEN.US	Tenneco Inc	20190410	24.06	24.96	23.805	24.8	917029	24.8	up	down	incorrect
TEO.US	Telecom Argentina S.A	20190410	14.27	14.52	14.15	14.38	224708	12.1416	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190410	14.71	14.8399	14.4131	14.66	16102030	14.66	down	down	correct
TEX.US	Terex Corporation	20190410	32.56	32.84	32.455	32.81	1072912	31.9193	up	up	correct
TFC.US	Truist Financial Corporation	20190410	48	48.2	47.5	48.11	3792035	43.4943	up	up	correct
TFX.US	Teleflex Incorporated	20190410	302.76	307.07	302	304.85	161266	301.6379	up	up	correct
TG.US	Tredegar Corporation	20190410	17.08	17.75	17.07	17.57	94547	11.5261	up	up	correct
TGH.US	Textainer Group Holdings Limited	20190410	10.28	10.84	10.28	10.76	285151	10.677	up	up	correct
TGI.US	Triumph Group Inc	20190410	21.29	22.06	21.25	22.04	519225	21.8759	up	down	incorrect
TGNA.US	TEGNA Inc	20190410	14.82	15.42	14.65	15.42	3752870	14.6152	up	down	incorrect
TGP.US	Teekay LNG Partners L.P	20190410	15.25	15.28	15.1	15.2	70933	12.4858	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20190410	11.8	12.19	11.8	12.07	188292	10.5864	up	down	incorrect
TGT.US	Target Corporation	20190410	80.93	81.41	80.24	80.75	2265365	76.3379	down	down	correct
THC.US	Tenet Healthcare Corporation	20190410	30.85	31.59	30.5	30.73	976147	30.73	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190410	114.25	115.585	114.25	115.2	175443	106.5328	up	up	correct
THO.US	Thor Industries Inc	20190410	64.45	66.39	64.45	65.77	480142	62.4833	up	down	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20190410	17.52	17.69	17.5169	17.56	84312	14.5737	up	up	correct
THR.US	Thermon Group Holdings Inc	20190410	25.14	25.62	25.14	25.61	53052	25.61	up	up	correct
THS.US	TreeHouse Foods Inc	20190410	62.64	63.79	62.62	63.67	317586	63.67	up	up	correct
THW.US	Tekla World Healthcare Fund	20190410	12.97	13.1	12.97	13	89442	10.0428	up	up	correct
TIMB.US	W	20190410	16.01	16.24	15.89	16.07	734304	15.3073	up	up	correct
TISI.US	Team Inc	20190410	17.88	18.43	17.83	18.22	238536	18.22	up	down	incorrect
TJX.US	The TJX Companies Inc	20190410	53.98	54.55	53.855	54.44	4676841	52.7735	up	up	correct
TK.US	Teekay Corporation	20190410	4.38	4.52	4.33	4.51	342116	4.51	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190410	5.46	5.49	5.43	5.44	219159	4.7457	down	up	incorrect
TKR.US	The Timken Company	20190410	46.51	46.63	45.57	46.16	861814	43.6744	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190410	27.74	27.85	27.68	27.77	146643	24.1859	up	up	correct
TLYS.US	Tilly's Inc	20190410	11.06	11.29	11.05	11.25	174586	8.797	up	down	incorrect
TM.US	Toyota Motor Corporation	20190410	122.44	122.45	122.04	122.18	65427	114.8546	down	up	incorrect
TME.US	Tencent Music Entertainment Group	20190410	17.72	18.05	17.58	17.97	3392672	17.97	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20190410	18.52	18.845	18.51	18.8	699551	18.8	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20190410	278.19	280.11	278	278.85	980792	277.0967	up	down	incorrect
TMST.US	TimkenSteel Corporation	20190410	11.27	11.46	11.08	11.34	196244	11.34	up	up	correct
TMX.US	Terminix Global Holdings Inc	20190410	47.08	47.535	46.95	47.51	350470	47.51	up	up	correct
TNC.US	Tennant Company	20190410	62.5	64.81	62.5	64.54	109217	62.3383	up	up	correct
TNET.US	TriNet Group Inc	20190410	60.16	61.21	60.05	60.99	236247	60.99	up	down	incorrect
TNK.US	Teekay Tankers Ltd	20190410	0.985	1.05	0.98	1.01	312465	8.08	up	down	incorrect
TNL.US	Travel + Leisure Co	20190410	41.43	42.15	41.3	42.11	542428	37.9956	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190410	3.25	3.37	3.24	3.33	90640	15.3104	up	up	correct
TOL.US	Toll Brothers Inc	20190410	37.25	37.62	37.03	37.45	1023233	36.2091	up	up	correct
TPB.US	Turning Point Brands Inc	20190410	42.93	43.98	42.84	43.62	54100	42.8642	up	up	correct
TPC.US	Tutor Perini Corporation	20190410	18.82	19	18.75	18.95	158985	18.2915	up	up	correct
TPH.US	Tri Pointe Homes Inc	20190410	13.69	13.81	13.58	13.79	838962	13.79	up	up	correct
TPL.US	Texas Pacific Land Corporation	20190410	849.5	894	849.5	886.1	32262	844.5004	up	down	incorrect
TPR.US	Tapestry Inc	20190410	33.56	33.76	33.05	33.41	3682857	31.2456	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190410	13.86	13.94	13.86	13.9	111516	10.2617	up	up	correct
TPX.US	Tempur Sealy International Inc	20190410	63.25	64.06	62.31	63.66	8980520	15.788	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190410	19.15	19.15	19.06	19.078	12215	15.434	down	down	correct
TR.US	Tootsie Roll Industries Inc	20190410	36.3592	36.5922	36.3464	36.5631	115412	34.435	up	down	incorrect
TRC.US	Tejon Ranch Co	20190410	17.54	17.77	17.52	17.69	120263	17.69	up	up	correct
TREC.US	Trecora Resources	20190410	8.95	9.12	8.95	9.11	23689	9.11	up	up	correct
TREX.US	Trex Company Inc	20190410	69.4	71.51	69.01	71.45	1388338	35.725	up	up	correct
TRGP.US	Targa Resources Corp	20190410	40.11	40.16	39.21	39.3	2247557	34.7442	down	down	correct
TRI.US	Thomson Reuters Corporation	20190410	58.77	59.18	58.68	59.02	345632	56.0322	up	up	correct
TRN.US	Trinity Industries Inc	20190410	22.48	22.81	22.25	22.76	795988	20.7015	up	up	correct
TRNO.US	Terreno Realty Corporation	20190410	42.89	43.57	42.81	43.56	205646	41.2062	up	up	correct
TROX.US	Tronox Holdings plc	20190410	13.07	14.55	12.99	14	4219349	13.0995	up	down	incorrect
TRP.US	TC Energy Corporation	20190410	45.97	46.42	45.905	46.25	1383087	39.9137	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190410	1.65	1.7	1.65	1.65	2836391	16.5
TRTN.US	Triton International Limited	20190410	31.5	32.08	31.31	32	380738	27.5134	up	down	incorrect
TRTX.US	TPG RE Finance Trust Inc	20190410	19.64	19.67	19.59	19.65	361432	13.6938	up	up	correct
TRU.US	TransUnion	20190410	68.04	68.7	67.88	68.38	1716900	67.718	up	up	correct
TRV.US	The Travelers Companies Inc	20190410	135.43	135.78	134.6	135.46	1250598	126.7586	up	up	correct
TS.US	Tenaris S.A	20190410	28.34	28.47	28.085	28.13	1470460	25.1562	down	down	correct
TSE.US	Trinseo S.A	20190410	46.01	47.16	45.47	46.95	229566	42.7323	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20190410	5.48	5.49	5.46	5.47	157445	4.8671	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190410	20.01	20.14	20	20.06	150140	14.1453	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190410	42.26	42.5	42.18	42.37	4040323	39.5085	up	up	correct
TSN.US	Tyson Foods Inc	20190410	69.68	70.8085	69.43	70.65	1488102	66.3115	up	down	incorrect
TSQ.US	Townsquare Media Inc	20190410	5.99	5.99	5.78	5.79	15655	5.5092	down	up	incorrect
TT.US	Trane Technologies plc	20190410	111.45	111.45	110.01	110.99	1330874	82.3498	down	down	correct
TTC.US	The Toro Company	20190410	70.34	70.91	70.19	70.77	290775	68.4234	up	down	incorrect
TTE.US	TotalEnergies SE	20190410	56.55	57.14	56.48	56.78	1086346	47.7694	up	up	correct
TTI.US	TETRA Technologies Inc	20190410	2.49	2.57	2.49	2.54	666925	2.54	up	up	correct
TTM.US	Tata Motors Limited	20190410	15.45	15.83	15.31	15.76	3028199	15.76	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190410	15.26	15.29	15.16	15.18	34394	50.9146	down	down	correct
TU.US	TELUS Corporation	20190410	9.29	9.355	9.2825	9.3425	387706	15.8345	up	up	correct
TUP.US	Tupperware Brands Corporation	20190410	25.83	27.092	25.83	26.86	724761	26.0512	up	up	correct
TV.US	Grupo Televisa S.A.B	20190410	11.04	11.25	11.03	11.1	3690932	10.9194	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190410	26.39	26.39	26.23	26.24	13442	24.3727	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190410	25.5	25.69	25.5	25.56	13042	23.7561	up	down	incorrect
TWI.US	Titan International Inc	20190410	6.49	6.63	6.33	6.5	559748	6.4534	up	up	correct
TWLO.US	Twilio Inc	20190410	123.44	125.79	122.4301	125.22	2188756	125.22	up	down	incorrect
TWN.US	The Taiwan Fund Inc	20190410	18.08	18.205	17.91	18.16	6990	13.7586	up	down	incorrect
TWO.US	Two Harbors Investment Corp	20190410	13.5	13.56	13.47	13.54	2882623	10.5238	up	up	correct
TWTR.US	Twitter Inc	20190410	35.26	35.27	34.5125	34.75	11648790	34.75	down	down	correct
TX.US	Ternium S.A	20190410	28.04	28.22	27.69	27.88	349637	24.7072	down	down	correct
TXT.US	Textron Inc	20190410	50.34	50.5	49.89	50.46	1137082	50.2266	up	up	correct
TY.US	Tri	20190410	26.78	26.89	26.7504	26.82	52218	24.0834	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190410	23.64	23.7686	23.5	23.63	105057	80.9406	down	down	correct
TYL.US	Tyler Technologies Inc	20190410	212.05	214.5395	212.05	213.07	211896	213.07	up	up	correct
UA.US	Under Armour Inc	20190410	19.02	19.4	18.92	19.32	1917990	19.32	up	up	correct
UAA.US	Under Armour Inc	20190410	21.15	21.51	21.03	21.36	5090685	21.36	up	down	incorrect
UAN.US	CVR Partners LP	20190410	3.89	3.925	3.81	3.81	59893	32.9448	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20190410	20.56	21.18	20.55	21.09	184247	18.6815	up	down	incorrect
UBP.US	Urstadt Biddle Properties Inc	20190410	16.6857	16.81	16.6857	16.75	4770	14.7495	up	up	correct
UBS.US	UBS Group AG	20190410	12.49	12.51	12.41	12.47	1604800	10.8606	down	down	correct
UDR.US	UDR Inc	20190410	45.33	45.41	45.07	45.36	1146540	41.7099	up	up	correct
UE.US	Urban Edge Properties	20190410	19.14	19.42	19.09	19.36	686433	17.1897	up	up	correct
UFI.US	Unifi Inc	20190410	18.82	19.445	18.37	19.26	228731	19.26	up	up	correct
UFS.US	Domtar Corporation	20190410	49.26	49.47	48.39	49.12	704899	46.4334	down	down	correct
UGI.US	UGI Corporation	20190410	53.18	53.71	52.82	52.87	1388226	48.2432	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190410	97.43	98.7157	97.43	98.26	42508	98.26	up	up	correct
UGP.US	Ultrapar Participações S.A	20190410	11.77	12.06	11.72	11.92	1089274	5.6087	up	down	incorrect
UHS.US	Universal Health Services Inc	20190410	133.96	135.19	133.85	134.49	814985	133.0329	up	up	correct
UHT.US	Universal Health Realty Income Trust	20190410	78.65	82.12	78.65	81.99	65493	74.2161	up	up	correct
UI.US	Ubiquiti Inc	20190410	161.16	164.39	160.2825	162.98	374075	159.7142	up	up	correct
UIS.US	Unisys Corporation	20190410	11.5	11.75	11.49	11.68	488979	11.68	up	down	incorrect
UL.US	Unilever PLC	20190410	57.56	57.69	57.34	57.52	575029	52.4977	down	up	incorrect
UMC.US	United Microelectronics Corporation	20190410	1.98	1.99	1.96	1.98	313370	1.7512
UMH.US	UMH Properties Inc	20190410	13.42	13.64	13.4	13.63	174782	11.9732	up	up	correct
UNF.US	UniFirst Corporation	20190410	156.3	156.86	154.915	155.15	101957	153.2115	down	up	incorrect
UNFI.US	United Natural Foods Inc	20190410	13.14	13.54	13.08	13.49	772925	13.49	up	down	incorrect
UNH.US	UnitedHealth Group Incorporated	20190410	248.78	249.87	245.52	246.03	2753784	235.6169	down	down	correct
UNM.US	Unum Group	20190410	34.74	35.5	34.71	35.38	1573192	30.9939	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20190410	25.77	25.77	25.6283	25.68	28735	21.8385	down	down	correct
UNP.US	Union Pacific Corporation	20190410	166.86	167.29	164.97	166.35	3551540	157.1356	down	up	incorrect
UNVR.US	Univar Solutions Inc	20190410	22.09	22.31	21.86	22.23	639610	22.23	up	down	incorrect
UPS.US	United Parcel Service Inc	20190410	113.17	113.27	112.31	113.08	1767657	104.4032	down	down	correct
URI.US	United Rentals Inc	20190410	119.94	121.34	118.69	121.19	897577	121.19	up	up	correct
USA.US	Liberty All	20190410	6.24	6.26	6.24	6.24	431966	4.7282
USAC.US	USA Compression Partners LP	20190410	16.3	16.54	16.26	16.29	317110	11.2854	down	down	correct
USB.US	U.S. Bancorp	20190410	49.32	49.475	48.915	49.3	5430229	45.1148	down	down	correct
USDP.US	USD Partners LP	20190410	10.72	10.8	10.71	10.72	37373	7.7823
USFD.US	US Foods Holding Corp	20190410	35.05	35.43	34.97	35.08	981000	35.08	up	up	correct
USM.US	United States Cellular Corporation	20190410	47.18	48.115	46.76	47.83	134347	47.83	up	up	correct
USNA.US	USANA Health Sciences Inc	20190410	85.74	87.72	85.31	87.49	227972	87.49	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20190410	108.99	111.2	108.3	110.86	105945	108.2518	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20190410	6.97	7.16	6.86	7.14	124795	7.14	up	down	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190410	24.82	24.97	24.74	24.85	176927	20.3199	up	down	incorrect
UTI.US	Universal Technical Institute Inc	20190410	3.45	3.49	3.399	3.45	22690	3.45
UTL.US	Unitil Corporation	20190410	54.55	54.78	54.09	54.51	38599	50.0651	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20190410	30.2	30.9	30.2	30.86	219831	28.185	up	up	correct
UVV.US	Universal Corporation	20190410	55.94	57.15	55.94	56.81	137807	48.9287	up	down	incorrect
V.US	Visa Inc	20190410	157.99	158.78	157.52	158.56	3918581	155.9015	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190410	99.16	100.18	98.8	100.16	359585	97.6685	up	down	incorrect
VALE.US	Vale S.A.	20190410	13.6	13.74	13.41	13.56	31453029	10.753	down	down	correct
VAPO.US	Vapotherm Inc	20190410	20.25	20.25	19.31	19.79	12989	19.79	down	down	correct
VATE.US	Innovate Corp	20190410	2.4	2.41	2.3	2.33	291091	2.33	down	up	incorrect
VBF.US	Invesco Bond Fund	20190410	18.34	18.39	18.22	18.29	25214	15.5416	down	up	incorrect
VCIF.US	Vertical Capital Income Fund	20190410	12.32	13.07	12.32	12.32	0	10.2434
VCRA.US	Vocera Communications Inc	20190410	30.7	31.37	30.44	31.37	233678	31.37	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20190410	12.33	12.35	12.3	12.35	75044	10.9628	up	up	correct
VEC.US	Vectrus Inc	20190410	28.96	29.83	28.96	29.65	79885	29.65	up	up	correct
VEDL.US	Vedanta Limited	20190410	10.8	10.87	10.76	10.85	329258	8.9736	up	up	correct
VEEV.US	Veeva Systems Inc	20190410	132.03	136.97	132.03	135.96	1624565	135.96	up	up	correct
VER.US	VEREIT Inc	20190410	8.22	8.35	8.19	8.33	9773109	36.2821	up	up	correct
VET.US	Vermilion Energy Inc	20190410	25.51	25.798	25.375	25.51	499562	22.0634
VFC.US	V.F. Corporation	20190410	88.77	89.45	88.66	89.35	1389380	83.4432	up	up	correct
VGI.US	Virtus Global Multi	20190410	12.49	12.56	12.35	12.47	57619	9.7678	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190410	12.45	12.49	12.44	12.48	98625	10.9267	up	up	correct
VGR.US	Vector Group Ltd	20190410	9.9524	10.0381	9.9048	9.9714	466423	7.9506	up	up	correct
VHC.US	VirnetX Holding Corp	20190410	6.25	6.49	6.22	6.47	271305	5.5497	up	up	correct
VHI.US	Valhi Inc	20190410	2.26	2.375	2.22	2.36	325861	26.2334	up	up	correct
VICI.US	VICI Properties Inc	20190410	22.06	22.25	22.06	22.24	4264604	19.225	up	up	correct
VIIX.US	VelocityShares VIX Short	20190410	12.1	12.15	11.85	11.87	52615	59.35	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190410	8.25	8.33	8.01	8.05	9371093	8.05	down	down	correct
VIV.US	Telefônica Brasil S.A	20190410	12.62	12.65	12.49	12.61	2726486	10.0005	down	down	correct
VKQ.US	Invesco Municipal Trust	20190410	12.06	12.1	12.05	12.07	102621	10.5674	up	up	correct
VLO.US	Valero Energy Corporation	20190410	85.81	88.93	85.58	88.43	5232378	76.2255	up	down	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190410	8.93	9	8.915	8.97	85563	8.97	up	up	correct
VLT.US	Invesco High Income Trust II	20190410	14.51	14.53	14.45	14.53	42444	11.4977	up	up	correct
VMC.US	Vulcan Materials Company	20190410	119.87	120.05	118.67	119.76	570887	116.6994	down	down	correct
VMI.US	Valmont Industries Inc	20190410	128.16	128.9	127.58	128.49	371040	124.3912	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20190410	12.01	12.04	12.01	12.03	150622	10.5367	up	up	correct
VNCE.US	Vince Holding Corp	20190410	13.42	13.93	13.42	13.81	39024	13.81	up	up	correct
VNE.US	Veoneer Inc	20190410	25.46	26.68	25.43	26.49	419358	26.49	up	up	correct
VNO.US	Vornado Realty Trust	20190410	67.77	68.185	67.31	67.89	1152853	57.3977	up	down	incorrect
VNTR.US	Venator Materials PLC	20190410	5.82	6.44	5.73	6.34	2690375	6.34	up	up	correct
VOC.US	VOC Energy Trust	20190410	6.11	6.1623	6.0593	6.1	18726	4.5022	down	down	correct
VOYA.US	Voya Financial Inc	20190410	52.19	52.9	51.9	52.77	1697329	51.4764	up	up	correct
VPG.US	Vishay Precision Group Inc	20190410	36.57	37.7375	36.52	37.54	46039	37.54	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190410	12.51	12.53	12.49	12.52	47578	11.0055	up	down	incorrect
VRS.US	Verso Corporation	20190410	22.1	22.54	21.74	22.46	234173	16.9627	up	up	correct
VRT.US	Vertiv Holdings Co	20190410	10	10.02	10	10	3100	9.9908
VRTV.US	Veritiv Corporation	20190410	27.08	27.49	26.78	27.43	55716	27.43	up	up	correct
VSH.US	Vishay Intertechnology Inc	20190410	20	20.34	19.96	20.32	666380	19.211	up	down	incorrect
VST.US	Vistra Corp	20190410	25.53	26.06	25.46	25.9	3990244	23.9764	up	up	correct
VSTO.US	Vista Outdoor Inc	20190410	8.04	8.14	7.9419	8	433969	8	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190410	11.12	11.1601	11.11	11.16	104471	8.9946	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190410	13.15	13.15	13.11	13.1315	18059	11.6486	down	down	correct
VTOL.US	Bristow Group Inc	20190410	11.89	12.4	11.85	12.26	21740	36.78	up	up	correct
VTR.US	Ventas Inc	20190410	62.44	62.93	62.21	62.6	1329172	55.5047	up	up	correct
VVI.US	Viad Corp	20190410	55.7	56.92	55.7	56.72	84834	56.2791	up	up	correct
VVR.US	Invesco Senior Income Trust	20190410	4.3	4.34	4.29	4.34	643392	3.5832	up	up	correct
VVV.US	Valvoline Inc	20190410	18.71	18.72	18.43	18.6	2062567	17.6722	down	up	incorrect
VZ.US	Verizon Communications Inc	20190410	58.4	58.695	58.36	58.61	8782061	52.6144	up	up	correct
W.US	Wayfair Inc	20190410	146.28	149.77	145.16	146.94	1697712	146.94	up	down	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20190410	74	74.53	73.48	74.36	840506	73.0694	up	up	correct
WAL.US	Western Alliance Bancorporation	20190410	43.09	43.44	42.6	43.32	748921	41.3337	up	down	incorrect
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190410	26.1325	26.34	26.0727	26.33	4713	22.5925	up	down	incorrect
WAT.US	Waters Corporation	20190410	249.41	252.23	248.68	250.68	399698	250.68	up	down	incorrect
WBK.US	Westpac Banking Corporation	20190410	18.44	18.57	18.4166	18.54	254479	16.2644	up	up	correct
WBS.US	Webster Financial Corporation	20190410	52.92	53.65	52.08	53.59	324541	48.2119	up	up	correct
WBT.US	Welbilt Inc	20190410	16.44	16.67	16.35	16.56	623978	16.56	up	down	incorrect
WCC.US	WESCO International Inc	20190410	53.61	54.32	53.5	54.07	467890	54.07	up	up	correct
WCN.US	Waste Connections Inc	20190410	87.64	88.5	87.53	88.38	461248	86.6003	up	up	correct
WD.US	Walker & Dunlop Inc	20190410	50.59	51.35	50.41	51.08	195228	48.1413	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20190410	13.1	13.13	13.065	13.07	12557	11.1526	down	down	correct
WEC.US	WEC Energy Group Inc	20190410	77.76	78.11	76.79	76.94	1505659	71.2208	down	down	correct
WEI.US	Weidai Ltd	20190410	10.19	10.19	10.08	10.1	7737	10.1	down	down	correct
WELL.US	Welltower Inc	20190410	76.2	76.61	75.95	76.52	1527259	68.5324	up	down	incorrect
WES.US	Western Midstream Partners LP	20190410	32.19	32.2416	31.79	31.85	1104434	24.1753	down	down	correct
WEX.US	WEX Inc	20190410	198.5	199.795	198.34	198.78	269033	198.78	up	down	incorrect
WF.US	Woori Financial Group Inc	20190410	37.8	38.815	37.54	37.83	17086	34.1284	up	up	correct
WFC.US	Wells Fargo & Company	20190410	48.08	48.19	47.395	47.79	30977774	43.9708	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20190410	49.81	49.81	49.81	49.81	0	48.3232
WGO.US	Winnebago Industries Inc	20190410	33.06	34.09	32.865	34.03	376496	33.2413	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190410	52.69	53.45	52.67	53.01	1399600	50.9288	up	up	correct
WHD.US	Cactus Inc	20190410	37.06	38.01	37.025	37.69	885989	36.703	up	up	correct
WHG.US	Westwood Holdings Group Inc	20190410	36.32	36.455	35.87	36.31	23405	29.3323	down	down	correct
WHR.US	Whirlpool Corporation	20190410	135.43	137.3	134.74	137.03	568190	125.9595	up	up	correct
WIA.US	Western Asset Inflation	20190410	11.05	11.14	11.05	11.12	47018	9.0206	up	up	correct
WIT.US	Wipro Limited	20190410	4.35	4.36	4.26	4.3	1885362	4.2752	down	down	correct
WIW.US	Western Asset Inflation	20190410	10.74	10.78	10.72	10.77	50033	9.4192	up	up	correct
WK.US	Workiva Inc	20190410	51.55	52	50.83	51.79	224837	51.79	up	up	correct
WLK.US	Westlake Chemical Corporation	20190410	74.44	75.39	73.35	74.93	1001951	71.717	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20190410	23.03	23.09	22.73	22.82	60148	18.1692	down	down	correct
WM.US	Waste Management Inc	20190410	102.38	103.1	101.75	102.93	1882309	98.0679	up	up	correct
WMB.US	The Williams Companies Inc	20190410	28.88	28.96	28.6	28.66	5593822	23.6661	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190410	10.33	10.38	10.32	10.35	149332	8.5202	up	up	correct
WMK.US	Weis Markets Inc	20190410	40.93	41.39	40.79	41.24	72111	38.3523	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20190410	27.15	27.42	27.05	27.42	194367	25.9866	up	up	correct
WMT.US	Walmart Inc	20190410	98.51	99.72	98.5	99.6	4091128	95.0255	up	down	incorrect
WNC.US	Wabash National Corporation	20190410	14.35	14.79	14.32	14.72	576134	13.8464	up	down	incorrect
WNS.US	WNS (Holdings) Limited	20190410	53.86	54.28	53.67	53.98	97517	53.98	up	up	correct
WOLF.US	Wolfspeed Inc	20190410	62.57	63.76	62.2349	63.67	1176383	63.67	up	up	correct
WOR.US	Worthington Industries Inc	20190410	39.2	39.55	38.77	39.4	147701	36.9199	up	up	correct
WOW.US	WideOpenWest Inc	20190410	9.4	9.87	9.4	9.73	329887	9.73	up	up	correct
WPC.US	W. P. Carey Inc	20190410	77.86	78.48	77.68	78.36	638747	67.8492	up	down	incorrect
WPM.US	Wheaton Precious Metals Corp	20190410	23.53	23.74	23.46	23.55	1717452	22.738	up	up	correct
WPP.US	WPP plc	20190410	57.26	57.33	56.92	57.2	220304	48.6424	down	down	correct
WRB.US	W. R. Berkley Corporation	20190410	56.9	57	56.61	56.87	469758	53.6982	down	up	incorrect
WRE.US	Washington Real Estate Investment Trust	20190410	28.55	28.98	28.55	28.91	643162	25.5524	up	down	incorrect
WRI.US	Weingarten Realty Investors	20190410	29.5	29.94	29.48	29.77	932215	25.9082	up	up	correct
WRK.US	WestRock Company	20190410	38.93	39.19	38.5	38.99	1633025	35.7792	up	down	incorrect
WSM.US	Williams	20190410	59.21	59.83	59.06	59.81	929111	56.1257	up	up	correct
WSO.US	Watsco Inc	20190410	144.5	144.9217	141.46	142.5	473705	129.3922	down	up	incorrect
WSR.US	Whitestone REIT	20190410	11.89	12.13	11.88	12.04	350843	10.0874	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190410	113.09	114.66	112.73	114.55	240940	113.5492	up	up	correct
WTI.US	W&T Offshore Inc	20190410	7.01	7.04	6.73	6.86	2843152	6.86	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190410	914.99	915.91	909.905	911.86	11131	909.9747	down	down	correct
WTRG.US	Essential Utilities Inc	20190410	36.66	36.94	36.61	36.66	517025	34.5346
WTS.US	Watts Water Technologies Inc	20190410	82.03	83.71	81.71	83.62	137453	81.6485	up	up	correct
WTTR.US	Select Energy Services Inc	20190410	11.89	12.175	11.89	12.01	374172	12.01	up	up	correct
WU.US	The Western Union Company	20190410	19.38	19.45	19.235	19.37	4007856	17.371	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20190410	91.34	94.68	91.3	94.18	1627955	91.8191	up	up	correct
WWW.US	Wolverine World Wide Inc	20190410	35.48	35.88	35.18	35.86	591094	34.571	up	up	correct
WY.US	Weyerhaeuser Company	20190410	26.59	26.82	26.4	26.71	2357270	24.4373	up	down	incorrect
X.US	United States Steel Corporation	20190410	17.77	17.78	17.12	17.25	20677141	16.9223	down	up	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190410	8.7	8.75	8.6559	8.75	5800	6.4946	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20190410	21.63	22.34	21.63	22.25	1183464	20.8309	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190410	4.96	5.06	4.9483	5	157896	4.3453	up	up	correct
XOM.US	Exxon Mobil Corporation	20190410	81.92	82.08	81.41	81.56	10324310	68.6546	down	up	incorrect
XPO.US	XPO Logistics Inc	20190410	59.9521	61.2015	59.4923	61.1715	1763762	35.6062	up	up	correct
XPRO.US	Frank’s International NV	20190410	38.34	39	38.22	38.34	127883	38.34
XYF.US	X Financial	20190410	5.36	5.4	5.3101	5.32	15915	15.96	down	down	correct
XYL.US	Xylem Inc	20190410	79.72	79.91	79.1	79.37	833471	76.8745	down	down	correct
Y.US	Alleghany Corporation	20190410	609.21	618	609.21	617.63	76285	604.4671	up	up	correct
YELP.US	Yelp Inc	20190410	35.54	36.39	35.285	35.9	1310461	35.9	up	up	correct
YETI.US	YETI Holdings Inc	20190410	29.9265	30.67	29.67	30.2	912468	30.2	up	down	incorrect
YEXT.US	Yext Inc	20190410	21.47	22.06	21.47	21.84	667049	21.84	up	up	correct
YPF.US	YPF Sociedad Anónima	20190410	14.82	15.14	14.82	14.99	1474071	14.8746	up	down	incorrect
YRD.US	Yiren Digital Ltd	20190410	14.76	14.92	14.32	14.38	227064	14.38	down	down	correct
YUM.US	Yum! Brands Inc	20190410	99.89	100.46	99.515	100.04	1187715	95.3735	up	up	correct
YUMC.US	Yum China Holdings Inc	20190410	43.84	44.01	42.53	43.6	2991300	42.6711	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190410	128.63	129.67	128.6127	128.84	896827	126.3077	up	up	correct
ZEN.US	Zendesk Inc	20190410	83.09	84.91	82.63	83.34	1597257	83.34	up	up	correct
ZEPP.US	Zepp Health Corporation	20190410	14.01	14.59	14.01	14.46	205562	14.46	up	down	incorrect
ZNH.US	China Southern Airlines Company Limited	20190410	48.77	48.9	48.6696	48.74	18394	48.299	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20190410	18.99	19.18	18.83	19.11	1403442	18.7455	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190410	10.91	10.964	10.84	10.86	127123	8.4365	down	down	correct
ZTS.US	Zoetis Inc	20190410	101.75	101.98	101.22	101.33	1566706	99.7628	down	up	incorrect
ZUO.US	Zuora Inc	20190410	19.65	20.14	19.62	19.79	852138	19.79	up	down	incorrect
ZWS.US	Zurn Water Solutions Corp	20190410	26.56	26.8	26.55	26.73	569300	26.3085	up	up	correct
ZYME.US	Zymeworks Inc	20190410	15.62	15.87	15.5486	15.74	29469	15.74	up	up	correct