CollectAI

close-nyse_stocks

2019/04/12

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190412	81.43	82.06	80.9	80.98	1249295	79.4886	down	down	correct
AA.US	Alcoa Corporation	20190412	28.9	29.2	28.25	28.29	2752760	28.2284	down	down	correct
AAIC.US	PC	20190412	23.4837	23.6	23.303	23.5499	4057	17.6987	up	up	correct
AAP.US	Advance Auto Parts Inc	20190412	180.96	181.8	179.74	180.11	922631	175.7596	down	down	correct
AAT.US	American Assets Trust Inc	20190412	45.83	45.86	45.41	45.75	240759	42.1748	down	down	correct
AB.US	AllianceBernstein Holding L.P	20190412	29.58	29.63	29.26	29.46	155554	23.3516	down	up	incorrect
ABB.US	ABB Ltd	20190412	19.82	19.82	19.6932	19.72	1562935	17.6431	down	down	correct
ABBV.US	AbbVie Inc	20190412	80.67	81.81	79.84	80.78	5011702	70.9083	up	up	correct
ABC.US	AmerisourceBergen Corporation	20190412	74.58	76.24	74.48	74.74	1552838	71.2855	up	up	correct
ABEV.US	Ambev S.A	20190412	4.42	4.5167	4.3511	4.41	30096609	4.0108	down	down	correct
ABG.US	Asbury Automotive Group Inc	20190412	73.46	75.56	73.42	75.35	191548	75.35	up	up	correct
ABM.US	ABM Industries Incorporated	20190412	37.28	37.44	36.9	37.42	227164	35.6237	up	up	correct
ABT.US	Abbott Laboratories	20190412	78.37	78.85	77.82	78.01	5481957	75.0471	down	down	correct
AC.US	Associated Capital Group Inc	20190412	39.94	40.5	38.9775	39.51	18713	38.6949	down	down	correct
ACA.US	Arcosa Inc	20190412	30.93	31.475	30.245	30.6	124324	30.2659	down	down	correct
ACC.US	American Campus Communities Inc	20190412	47.95	48.42	47.6	48.42	553859	42.9183	up	up	correct
ACCO.US	ACCO Brands Corporation	20190412	8.81	8.9	8.74	8.79	312268	8.0069	down	down	correct
ACEL.US	WS	20190412	10.2673	10.2673	10.2673	10.2673	414	8.8737
ACH.US	Aluminum Corporation of China Limited	20190412	10.62	10.7	10.51	10.7	47763	10.7	up	up	correct
ACM.US	AECOM	20190412	31.7	32.31	31.6	31.99	752579	31.99	up	up	correct
ACN.US	Accenture plc	20190412	178.5	179.36	177.8	178.64	2663423	172.9279	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190412	15.47	15.47	15.36	15.38	117726	11.7299	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190412	22.76	22.829	22.69	22.72	35928	15.514	down	down	correct
ADM.US	Archer	20190412	43.29	43.45	43.12	43.38	3374003	39.9096	up	up	correct
ADNT.US	Adient plc	20190412	20.06	21.89	19.45	20.73	6592900	20.73	up	up	correct
ADT.US	ADT Inc	20190412	6.66	6.81	6.6	6.62	2413905	5.8093	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20190412	14.85	14.91	14.819	14.89	290308	11.0741	up	up	correct
AEE.US	Ameren Corporation	20190412	71.69	72.015	71.06	71.98	1466602	67.0163	up	up	correct
AEG.US	Aegon N.V	20190412	5.08	5.13	5.065	5.1	1726516	4.4346	up	down	incorrect
AEM.US	Agnico Eagle Mines Limited	20190412	42.31	42.52	41.95	42.25	858435	40.3123	down	down	correct
AENZ.US	Aenza S.A.A	20190412	3.65	3.72	3.5276	3.59	29461	3.59	down	down	correct
AEO.US	American Eagle Outfitters Inc	20190412	21.61	21.79	21.125	21.26	2930748	19.6324	down	down	correct
AER.US	AerCap Holdings N.V	20190412	48.94	49.3799	48.81	49.21	732878	49.21	up	up	correct
AES.US	The AES Corporation	20190412	18.07	18.11	17.92	18.02	3333406	16.602	down	up	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20190412	12.94	12.97	12.89	12.97	73032	11.9959	up	up	correct
AFG.US	American Financial Group Inc	20190412	97.99	98.24	97.51	98.07	256674	72.654	up	down	incorrect
AFGB.US	American Financial Group Inc	20190412	26.15	26.23	26.14	26.16	45554	23.1046	up	up	correct
AFI.US	Armstrong Flooring Inc	20190412	14.83	14.83	14.405	14.52	86795	14.52	down	down	correct
AFL.US	Aflac Incorporated	20190412	49.79	49.8	49.07	49.51	3611455	46.2951	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190412	15.33	15.33	15.22	15.25	36554	12.4925	down	down	correct
AG.US	First Majestic Silver Corp	20190412	6.35	6.4	6.25	6.27	1639378	6.263	down	down	correct
AGCO.US	AGCO Corporation	20190412	71.96	72	71	71.96	514993	68.6125
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190412	9.71	9.74	9.695	9.73	45596	7.9207	up	up	correct
AGI.US	Alamos Gold Inc	20190412	5.02	5.075	4.97	4.98	1112291	4.845	down	up	incorrect
AGO.US	Assured Guaranty Ltd	20190412	46.32	46.41	46.16	46.41	565486	43.9839	up	up	correct
AGR.US	Avangrid Inc	20190412	50.89	51.49	50.71	51.48	478425	46.6814	up	up	correct
AGRO.US	Adecoagro S.A	20190412	6.99	7	6.87	6.99	151445	6.99
AGS.US	PlayAGS Inc	20190412	25.04	25.36	24.705	25.29	256462	25.29	up	up	correct
AGX.US	Argan Inc	20190412	50.25	50.6	49.8687	50.3	126776	45.2592	up	up	correct
AHT.US	PI	20190412	23.1	23.21	23.1	23.2	2273	20.4446	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190412	23.9	23.9	23.85	23.85	427	19.6951	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20190412	15.01	15.01	14.95	14.9718	33206	12.1701	down	down	correct
AIG.US	PA	20190412	25.8	25.86	25.7	25.76	46509	22.2043	down	down	correct
AIN.US	Albany International Corp	20190412	73.08	73.46	72.38	73.18	207546	70.8751	up	up	correct
AIR.US	AAR Corp	20190412	33.92	34.49	33.62	33.96	382551	33.5777	up	down	incorrect
AIT.US	Applied Industrial Technologies Inc	20190412	61.69	61.96	60.97	61.83	208883	58.7483	up	up	correct
AIV.US	Apartment Investment and Management Company	20190412	5.4492	5.4954	5.4104	5.489	916542	4.9612	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190412	24.48	24.6	24.48	24.6	72327	21.0421	up	up	correct
AIZ.US	Assurant Inc	20190412	96.36	96.99	95.38	95.84	460879	91.1855	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20190412	80.15	80.74	80.01	80.52	908982	76.9931	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190412	33.81	33.92	33.3845	33.54	375201	30.2231	down	down	correct
AJX.US	Great Ajax Corp	20190412	13.87	13.87	13.7	13.72	34313	11.064	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190412	25.28	25.28	25.27	25.27	8238	20.9856	down	down	correct
AKO.US	B	20190412	22.19	22.63	22.04	22.04	1587	19.2916	down	down	correct
AKR.US	Acadia Realty Trust	20190412	27.82	28.15	27.63	28.09	642611	26.0632	up	up	correct
AL.US	PA	20190412	25.92	25.98	25.85	25.85	28193	21.8859	down	down	correct
ALB.US	Albemarle Corporation	20190412	83.08	84.25	82.74	83.66	1090203	80.3076	up	up	correct
ALC.US	Alcon AG	20190412	54.06	54.81	53.78	54.43	4701567	54.2722	up	up	correct
ALE.US	ALLETE Inc	20190412	81.17	81.685	80.5006	81.54	197851	73.7982	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20190412	24.09	24.1	23.73	23.94	362595	22.1968	down	down	correct
ALG.US	Alamo Group Inc	20190412	98.99	100.58	98.82	99.73	55256	98.5346	up	down	incorrect
ALIN.US	PE	20190412	21.4	21.4	20.88	20.9	42653	16.2736	down	down	correct
ALK.US	Alaska Air Group Inc	20190412	60.39	61.09	59.77	60.63	1988579	59.3059	up	up	correct
ALL.US	The Allstate Corporation	20190412	96.31	97.1	96.19	97.01	1416029	91.1545	up	down	incorrect
ALLE.US	Allegion plc	20190412	94.24	95	94.22	94.57	438176	91.7192	up	up	correct
ALLY.US	PA	20190412	26.67	26.67	26.5836	26.6	89936	26.6	down	down	correct
ALP.US	PQ	20190412	26.132	26.14	26.08	26.1	7768	22.927	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20190412	47.34	47.67	47.18	47.34	621900	45.1313
ALV.US	Autoliv Inc	20190412	83	83.87	82.64	83.76	719357	79.0211	up	up	correct
ALX.US	Alexander's Inc	20190412	389.67	393.005	386.49	386.49	11139	326.2812	down	down	correct
AM.US	Antero Midstream Corporation	20190412	14.26	14.5	14.08	14.27	2351609	9.3138	up	up	correct
AMBC.US	Ambac Financial Group Inc	20190412	18.55	18.55	18.22	18.37	189257	18.37	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20190412	16	16.4582	15.91	16.43	1468519	15.3945	up	up	correct
AMCR.US	Amcor plc	20190412	11.25	11.25	11.25	11.25	0	9.9989
AME.US	AMETEK Inc	20190412	85.04	85.92	85	85.81	1259989	84.2456	up	up	correct
AMG.US	Affiliated Managers Group Inc	20190412	112.25	113.54	111.45	112.34	402576	110.5936	up	up	correct
AMH.US	PH	20190412	25.04	25.44	25.04	25.41	6845	21.6441	up	up	correct
AMN.US	AMN Healthcare Services Inc	20190412	49.13	49.51	48.67	49	367656	49	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20190412	15.49	15.49	15.1818	15.34	2407	14.2285	down	down	correct
AMP.US	Ameriprise Financial Inc	20190412	141.91	144.0899	141.05	142.54	885431	133.7246	up	up	correct
AMPY.US	Amplify Energy Corp	20190412	10.9	11.12	10.85	10.97	187244	10.97	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20190412	58.62	58.685	56.68	56.7	172526	56.7	down	down	correct
AMRC.US	Ameresco Inc	20190412	16.5	16.6	16.38	16.49	159078	16.49	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190412	13.53	13.66	12.94	13.03	442784	13.03	down	down	correct
AMT.US	American Tower Corporation (REIT)	20190412	196.64	198.06	194.8	197.96	1412266	188.0162	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190412	15.64	15.72	15.275	15.44	2061351	14.3304	down	down	correct
AN.US	AutoNation Inc	20190412	36.73	37.41	36.47	37.34	674273	37.34	up	up	correct
ANET.US	Arista Networks Inc	20190412	325	326.495	323.12	324.77	1859608	81.1925	down	down	correct
ANF.US	Abercrombie & Fitch Co	20190412	25.61	26.665	25.61	26.46	2842681	25.1099	up	down	incorrect
ANH.US	PC	20190412	24.9	25.02	24.9	24.9601	2151	21.4115	up	up	correct
ANTM.US	Anthem Inc	20190412	276.89	276.89	249.15	252.85	7351953	244.311	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190412	8.52	8.56	8.48	8.55	223025	6.9219	up	up	correct
AON.US	Aon plc	20190412	175.21	176.3	174.65	176.12	724175	171.9305	up	up	correct
AOS.US	A. O. Smith Corporation	20190412	55.23	55.59	55.04	55.51	740391	52.731	up	up	correct
AP.US	Ampco	20190412	3.12	3.3	3.08	3.22	54856	3.22	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20190412	27.87	28.17	27.78	27.97	370139	21.9422	up	up	correct
APD.US	Air Products and Chemicals Inc	20190412	194.44	195.36	193.74	194.16	1349156	184.0652	down	down	correct
APH.US	Amphenol Corporation	20190412	103.02	103.84	103.02	103.79	1082590	50.5312	up	down	incorrect
APLE.US	Apple Hospitality REIT Inc	20190412	16.6	16.6	16.46	16.57	822977	15.4163	down	down	correct
APO.US	PB	20190412	24.75	24.82	24.73	24.75	28306	21.0013
APRN.US	Blue Apron Holdings Inc	20190412	1.1	1.11	1.07	1.1	72427	16.5
APTS.US	Preferred Apartment Communities Inc	20190412	15.24	15.44	15.05	15.43	194108	12.423	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20190412	11.5	11.53	11.44	11.48	289713	10.3039	down	up	incorrect
AQNA.US	AQNA	20190412	26.64	26.74	26.5817	26.72	30845	22.7881	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20190412	13.22	13.79	13.22	13.75	384107	13.75	up	up	correct
AR.US	Antero Resources Corporation	20190412	8.56	8.91	8.55	8.69	5336125	8.69	up	up	correct
ARC.US	ARC Document Solutions Inc	20190412	2.36	2.43	2.3301	2.38	115074	2.2581	up	up	correct
ARCH.US	Arch Resources Inc	20190412	87.96	88.3931	87.12	87.21	174885	84.6034	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20190412	7.03	7.09	6.96	7	259155	6.5661	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190412	15.11	15.16	15.08	15.12	76514	11.944	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20190412	143.57	144.35	142.47	144.35	515371	135.2438	up	up	correct
ARES.US	Ares Management Corporation	20190412	23.82	23.885	23.46	23.76	349609	21.4502	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190412	25.56	25.56	25.49	25.49	1452	21.4152	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20190412	73.1	73.21	72.59	72.7	49412	67.9483	down	up	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20190412	18.62	18.62	18.5	18.6	594326	13.8728	down	down	correct
ARL.US	American Realty Investors Inc	20190412	12.08	12.27	12.08	12.27	894	12.27	up	up	correct
ARLO.US	Arlo Technologies Inc	20190412	4.03	4.06	3.89	3.93	571182	3.93	down	down	correct
ARMK.US	Aramark	20190412	31.21	31.59	31.08	31.23	2124095	30.1218	up	up	correct
AROC.US	Archrock Inc	20190412	10.42	10.49	10.25	10.33	735320	8.4739	down	down	correct
ARW.US	Arrow Electronics Inc	20190412	83.81	85.0499	83.48	84.62	571920	84.62	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190412	10.09	10.14	10.06	10.11	144726	10.07	up	up	correct
ASC.US	Ardmore Shipping Corporation	20190412	6.93	7.15	6.87	7.01	212406	6.9526	up	down	incorrect
ASG.US	Liberty All	20190412	5.73	5.74	5.66	5.66	179332	4.358	down	down	correct
ASGN.US	ASGN Incorporated	20190412	67.48	67.98	66.87	67.09	228794	67.09	down	down	correct
ASH.US	Ashland Global Holdings Inc	20190412	79.37	79.75	79.15	79.61	181275	76.5735	up	up	correct
ASIX.US	AdvanSix Inc	20190412	30.58	30.94	30.35	30.53	75344	30.4506	down	down	correct
ASPN.US	Aspen Aerogels Inc	20190412	2.95	3	2.9301	2.95	32484	2.95
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190412	162.18	163.22	159.88	161.07	32553	152.1993	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190412	4.5	4.52	4.4711	4.49	365792	4.0635	down	up	incorrect
ATCO.US	PI	20190412	24.92	24.92	24.54	24.54	43894	19.6466	down	down	correct
ATEN.US	A10 Networks Inc	20190412	6.86	6.95	6.8	6.94	217930	6.919	up	up	correct
ATGE.US	Adtalem Global Education Inc	20190412	48.58	48.87	48.085	48.58	253962	48.58
ATHM.US	Autohome Inc	20190412	106.97	108.85	106.205	107.54	403848	105.6332	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20190412	25.78	25.87	24.48	25.66	5350282	25.66	down	down	correct
ATKR.US	Atkore Inc	20190412	23.1	23.4	23.02	23.13	195425	23.13	up	down	incorrect
ATO.US	Atmos Energy Corporation	20190412	100.41	101.38	99.99	101.19	404351	95.5551	up	down	incorrect
ATR.US	AptarGroup Inc	20190412	109.95	110.695	109.79	110.31	185905	106.7759	up	up	correct
ATTO.US	Atento S.A	20190412	3.68	3.72	3.66	3.69	33036	18.55	up	up	correct
ATUS.US	Altice USA Inc	20190412	23	23.32	22.715	23.24	4523978	23.24	up	up	correct
AU.US	AngloGold Ashanti Limited	20190412	13.07	13.125	12.94	12.99	1716068	12.5854	down	down	correct
AUD.US	Audacy Inc	20190412	6.35	6.35	6.2	6.24	1008170	6.0332	down	down	correct
AUST.US	Austin Gold Corp.	20190412	16.23	16.31	16.23	16.28	2716	16.28	up	up	correct
AUY.US	Yamana Gold Inc	20190412	2.56	2.58	2.54	2.56	5681070	2.4546
AVA.US	Avista Corporation	20190412	41.25	41.59	40.91	41.46	761338	37.2491	up	down	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20190412	8.41	8.5	8.3	8.34	81683	7.2268	down	down	correct
AVB.US	AvalonBay Communities Inc	20190412	202.94	204.14	201.4	204.08	375658	188.5314	up	up	correct
AVD.US	American Vanguard Corporation	20190412	17.88	18	17.59	17.65	41569	17.4498	down	up	incorrect
AVK.US	Advent Convertible and Income Fund	20190412	14.93	14.97	14.83	14.86	56066	11.2438	down	down	correct
AVLR.US	Avalara Inc	20190412	56.68	57.57	55.85	57.08	384609	56.5427	up	down	incorrect
AVNS.US	Avanos Medical Inc	20190412	44.37	44.645	43.77	44.14	126415	44.14	down	up	incorrect
AVNT.US	Avient Corporation	20190412	30.74	31.12	30.59	31.04	534767	29.0254	up	up	correct
AVY.US	Avery Dennison Corporation	20190412	114.89	116.44	114.55	116.31	561514	110.962	up	down	incorrect
AVYA.US	Avaya Holdings Corp	20190412	18.79	18.82	18.29	18.38	1394545	18.38	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20190412	11.76	11.79	11.76	11.76	190466	9.8027
AWI.US	Armstrong World Industries Inc	20190412	84.08	84.25	83.26	83.89	466400	81.788	down	down	correct
AWK.US	American Water Works Company Inc	20190412	104.05	104.33	103.64	104.16	965577	99.7797	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190412	5.99	6.02	5.98	6	144657	4.741	up	up	correct
AWR.US	American States Water Company	20190412	69.58	69.58	68.65	69.38	111114	66.4325	down	down	correct
AX.US	Axos Financial Inc	20190412	31.13	31.49	30.87	31.25	225849	31.25	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190412	15.73	16.15	15.73	16.1	1197446	16.1	up	up	correct
AXP.US	American Express Company	20190412	110.82	111.55	110.45	110.91	2316865	106.9642	up	up	correct
AXR.US	AMREP Corporation	20190412	5.99	6.01	5.29	5.72	12768	5.72	down	down	correct
AXS.US	PE	20190412	24.56	24.63	24.56	24.6	72784	21.4358	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190412	27.18	27.24	26.93	27.13	1706600	27.13	down	down	correct
AYI.US	Acuity Brands Inc	20190412	141.64	143.05	141.11	143	228050	141.3612	up	up	correct
AYX.US	Alteryx Inc	20190412	82.99	84	80.5	83.38	772433	83.38	up	up	correct
AZO.US	AutoZone Inc	20190412	1069.85	1072.22	1055.02	1060.3	247449	1060.3	down	up	incorrect
AZRE.US	Azure Power Global Limited	20190412	11.86	11.99	11.86	11.92	5897	11.92	up	up	correct
AZUL.US	Azul S.A	20190412	26.8	27.24	25.66	25.99	526564	25.99	down	down	correct
AZZ.US	AZZ Inc	20190412	43.64	44.54	43.11	43.97	165810	42.0263	up	down	incorrect
B.US	Barnes Group Inc	20190412	53.25	53.72	52.72	53.45	140626	51.5118	up	up	correct
BA.US	The Boeing Company	20190412	375.75	379.95	372	379.64	7334644	370.7483	up	up	correct
BABA.US	Alibaba Group Holding Limited	20190412	187.71	189.79	187.14	188.91	12600040	188.91	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190412	13.86	13.86	13.73	13.73	14332	12.5249	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190412	58.47	58.6	58.02	58.57	642634	56.097	up	up	correct
BAK.US	Braskem S.A	20190412	25.38	25.59	24.78	25.27	753937	20.0317	down	down	correct
BALY.US	Bally's Corporation	20190412	33.17	33.98	33.17	33.4	1719903	33.4	up	up	correct
BAM.US	Brookfield Asset Management Inc	20190412	47.1645	47.1744	46.8865	47.0751	3545140	30.3751	down	down	correct
BANC.US	PE	20190412	26.35	26.35	26.08	26.08	7623	21.6457	down	up	incorrect
BAP.US	Credicorp Ltd	20190412	242.64	242.805	239	241.85	167344	207.9539	down	down	correct
BAX.US	Baxter International Inc	20190412	80.02	80.12	79.05	79.32	2226166	76.7235	down	down	correct
BB.US	BlackBerry Limited	20190412	9.45	9.47	9.25	9.27	2994163	9.27	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20190412	8.8	9.21	8.8	9.16	714399	8.8712	up	up	correct
BBD.US	Banco Bradesco S.A	20190412	7.4711	7.6116	7.2975	7.3884	21862314	6.4263	down	down	correct
BBDC.US	Barings BDC Inc	20190412	9.92	9.95	9.87	9.95	202364	8.1897	up	up	correct
BBDO.US	Banco Bradesco S.A	20190412	7.96	8	7.705	7.77	201494	6.8694	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20190412	14.59	14.7	14.5415	14.64	7161	13.3277	up	up	correct
BBL.US	BHP Group	20190412	50.79	50.81	50.39	50.47	1059711	41.6825	down	up	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20190412	22.79	22.86	22.6715	22.82	144604	19.6848	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190412	39.8	40.3485	39.58	39.8	13663	39.0918
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190412	6.23	6.26	6.1901	6.24	3704127	5.6133	up	up	correct
BBW.US	Build	20190412	5.65	5.81	5.5	5.55	88001	5.2264	down	down	correct
BBWI.US	Bath Body Works Inc	20190412	21.5785	21.7159	20.6652	20.8754	5362375	19.2886	down	down	correct
BBY.US	Best Buy Co. Inc	20190412	74.12	74.32	73.435	73.57	1711781	68.3961	down	up	incorrect
BC.US	PC	20190412	25.72	25.85	25.71	25.85	42886	22.5705	up	up	correct
BCC.US	Boise Cascade Company	20190412	27.32	27.41	26.98	27.25	211699	23.1209	down	down	correct
BCE.US	BCE Inc	20190412	45.33	45.43	45.19	45.37	729544	38.9049	up	up	correct
BCH.US	Banco de Chile	20190412	29.92	30.105	29.63	29.88	61462	27.5666	down	down	correct
BCO.US	The Brink's Company	20190412	80	80	78.83	79.15	284482	76.9245	down	down	correct
BCS.US	Barclays PLC	20190412	8.7	8.765	8.635	8.67	2538323	8.0414	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190412	8.38	8.38	8.28	8.29	210662	7.0218	down	down	correct
BDC.US	Belden Inc	20190412	59.61	60.78	58.47	59.48	251944	58.7739	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190412	8.75	8.77	8.66	8.71	393860	6.9311	down	down	correct
BDN.US	Brandywine Realty Trust	20190412	16.06	16.09	15.86	16.09	960302	13.8109	up	up	correct
BDX.US	Becton Dickinson and Company	20190412	252.61	253.6	246.37	246.71	1338350	237.9219	down	down	correct
BE.US	Bloom Energy Corporation	20190412	12.61	13.15	12.21	12.39	666786	12.39	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190412	10.75	10.91	10.6	10.73	65684	6.9254	down	down	correct
BEN.US	Franklin Resources Inc	20190412	35.49	35.65	35.12	35.46	3111479	31.8465	down	up	incorrect
BERY.US	Berry Global Group Inc	20190412	57.76	58.53	57.65	58.49	1699650	58.49	up	up	correct
BEST.US	BEST Inc	20190412	5.31	5.57	5.27	5.56	1141400	5.56	up	up	correct
BF.US	B	20190412	53.09	53.45	53	53.27	448489	52.2934	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190412	128.42	129.24	127.89	128.52	129000	128.52	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190412	13.81	13.81	13.62	13.78	145603	12.1491	down	down	correct
BFS.US	Saul Centers Inc	20190412	53.88	54.23	53.085	53.78	38919	46.5531	down	up	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20190412	12.9	13.0296	12.88	13.01	144001	11.7847	up	down	incorrect
BG.US	Bunge Limited	20190412	52.93	53.43	52.55	52.65	1105500	47.8924	down	up	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20190412	18.51	18.53	18.46	18.48	47377	14.3111	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190412	9.09	9.17	9.09	9.13	27587	2.2292	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20190412	12.38	12.39	12.27	12.31	147889	10.1559	down	down	correct
BGS.US	B&G Foods Inc	20190412	24.23	24.24	23.85	23.92	615301	19.5899	down	down	correct
BGSF.US	BGSF Inc	20190412	22.07	22.32	21.8	22.06	32004	19.7528	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20190412	12.47	12.49	12.44	12.47	60503	10.3954
BGY.US	BlackRock Enhanced International Dividend Trust	20190412	5.65	5.74	5.6	5.74	358691	4.7869	up	up	correct
BH.US	Biglari Holdings Inc	20190412	142.41	144.4787	141.5	143.76	1386	143.76	up	up	correct
BHC.US	Bausch Health Companies Inc	20190412	26.01	26.14	24.67	24.77	5851032	24.77	down	down	correct
BHE.US	Benchmark Electronics Inc	20190412	29.15	29.39	28.97	29.38	280304	27.5865	up	up	correct
BHK.US	BlackRock Core Bond Trust	20190412	13.41	13.425	13.33	13.38	84605	11.5787	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190412	29.48	29.82	29.09	29.76	194882	27.1936	up	down	incorrect
BHP.US	BHP Group	20190412	57.03	57.17	56.725	56.83	1439995	48.0207	down	down	correct
BHR.US	PD	20190412	13.2	13.2	12.98	13.12	184658	3.4538	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190412	15.9301	15.9301	15.93	15.9301	1028	14.5796
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190412	49.05	59.4	48.25	58.24	5044176	58.24	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20190412	11.04	11.11	11.04	11.1	227457	10.0492	up	up	correct
BIG.US	Big Lots Inc	20190412	39.46	39.53	38.22	38.24	1204440	34.44	down	down	correct
BIO.US	Bio	20190412	308.06	310.665	305.42	308.53	329663	308.53	up	down	incorrect
BIT.US	BlackRock Multi	20190412	16.84	16.93	16.79	16.83	87910	13.3056	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190412	28.93	29	28.6	28.75	1199227	28.75	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20190412	52.5	52.925	52.29	52.81	4663137	48.8437	up	up	correct
BKD.US	Brookdale Senior Living Inc	20190412	6.88	6.92	6.785	6.83	1454372	6.83	down	down	correct
BKE.US	The Buckle Inc	20190412	18.28	18.6	18.19	18.42	616919	13.193	up	up	correct
BKH.US	Black Hills Corporation	20190412	72.6	72.99	72.33	72.92	238102	66.7232	up	down	incorrect
BKI.US	Black Knight Inc	20190412	54.7	54.7	54.18	54.65	1122058	54.65	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190412	14.39	14.39	14.28	14.38	177523	12.7278	down	down	correct
BKT.US	BlackRock Income Trust Inc	20190412	5.93	5.933	5.91	5.92	169612	4.9921	down	down	correct
BKU.US	BankUnited Inc	20190412	35.36	35.96	35.21	35.89	832932	33.2799	up	up	correct
BLD.US	TopBuild Corp	20190412	71.38	71.94	71.07	71.81	242341	71.81	up	down	incorrect
BLDR.US	Builders FirstSource Inc	20190412	14.42	14.58	14.3	14.4	691447	14.4	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20190412	14.27	14.27	14.1801	14.22	40227	12.5165	down	down	correct
BLK.US	BlackRock Inc	20190412	448.69	457.33	448.69	454.35	628678	424.8285	up	down	incorrect
BLL.US	Ball Corporation	20190412	58.73	58.855	57.965	58.03	1889536	56.768	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20190412	14.88	14.91	14.77	14.82	71244	12.18	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190412	20.82	20.94	20.66	20.75	61213	16.9924	down	down	correct
BMA.US	Banco Macro S.A	20190412	45.87	48.43	45.87	48.43	419394	46.1632	up	up	correct
BME.US	BlackRock Health Sciences Trust	20190412	39.35	39.5	39.01	39.5	24989	33.9855	up	up	correct
BMI.US	Badger Meter Inc	20190412	58.5	59.0832	57.975	58	119948	56.4823	down	down	correct
BML.US	PL	20190412	21.42	21.5	21.34	21.5	18367	19.1224	up	down	incorrect
BMO.US	Bank of Montreal	20190412	77.12	77.78	77.12	77.45	440117	68.5684	up	up	correct
BMY.US	Bristol	20190412	46.41	46.42	45.4	45.57	25363461	42.119	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20190412	4.71	4.75	4.47	4.52	347482	4.52	down	down	correct
BNS.US	The Bank of Nova Scotia	20190412	53.73	54.01	53.59	53.82	634809	47.1159	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20190412	13.34	13.43	13.3	13.36	13612	11.8627	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190412	10.82	10.8201	10.74	10.8	129752	9.1234	down	up	incorrect
BOOT.US	Boot Barn Holdings Inc	20190412	29.6	30.57	29.46	30.39	829903	30.39	up	down	incorrect
BOX.US	Box Inc	20190412	19.81	19.84	19.56	19.7	890119	19.7	down	up	incorrect
BP.US	BP p.l.c	20190412	45.08	45.08	44.6325	44.67	5807848	37.5763	down	down	correct
BPMP.US	BP Midstream Partners LP	20190412	15.26	15.49	15.24	15.36	468975	11.5456	up	down	incorrect
BPT.US	BP Prudhoe Bay Royalty Trust	20190412	19.56	21.7	19.55	21.5	740910	18.3304	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20190412	110.88	111.53	110.21	111.49	652781	106.5189	up	up	correct
BRC.US	Brady Corporation	20190412	48.62	48.8399	48.04	48.52	164450	46.4366	down	down	correct
BRFS.US	BRF S.A	20190412	6.51	6.66	6.39	6.6	3686881	6.6	up	up	correct
BRK.US	B	20190412	208.08	211.6738	207.58	210.56	4778873	210.56	up	down	incorrect
BRO.US	Brown & Brown Inc	20190412	30.45	30.57	30.33	30.51	728033	29.8374	up	up	correct
BRSP.US	Brightspire Capital Inc	20190412	15.7	15.847	15.7	15.77	142400	13.4123	up	down	incorrect
BRT.US	BRT Apartments Corp	20190412	14	14.05	13.89	13.97	15482	11.7808	down	up	incorrect
BRW.US	Voya Prime Rate Trust	20190412	4.88	4.88	4.84	4.84	257301	4.3738	down	down	correct
BRX.US	Brixmor Property Group Inc	20190412	18.12	18.28	18	18.28	1889700	16.1638	up	down	incorrect
BSA.US	BrightSphere Investment Group plc	20190412	23.44	23.5	23.41	23.46	5100	20.4997	up	up	correct
BSAC.US	Banco Santander	20190412	30.3	30.54	30.04	30.51	457033	26.796	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20190412	11.1999	11.414	10.9858	11.1415	1032363	9.5355	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20190412	14.1	14.61	14.1	14.54	722940	13.7268	up	up	correct
BSM.US	Black Stone Minerals L.P	20190412	17.75	17.86	17.61	17.86	181018	14.1022	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190412	8.46	8.625	8.37	8.43	17703289	7.7561	down	down	correct
BST.US	BlackRock Science and Technology Trust	20190412	33.97	33.97	33.596	33.96	31712	27.4663	down	down	correct
BTA.US	BlackRock Long	20190412	11.98	12.01	11.93	11.96	20114	10.5118	down	down	correct
BTCM.US	BIT Mining Limited	20190412	13.88	13.88	13.64	13.7	14999	13.7	down	down	correct
BTI.US	British American Tobacco p.l.c	20190412	40.06	40.645	40.06	40.63	4055760	32.9742	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20190412	33.38	33.76	33.25	33.36	65240	27.6465	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190412	22.27	22.32	22.2	22.27	70100	20.532
BTU.US	Peabody Energy Corporation	20190412	28.43	29.31	28.32	28.95	952453	28.3264	up	down	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20190412	12.5	12.5343	12.45	12.47	92228	10.3804	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190412	21.35	21.489	21.3	21.46	19790	18.1307	up	up	correct
BUR.US	Burford Capital Limited	20190412	23.95	23.95	23.8	23.8	1615	23.4185	down	down	correct
BURL.US	Burlington Stores Inc	20190412	158.32	158.89	157.21	158.43	944900	158.43	up	up	correct
BV.US	BrightView Holdings Inc	20190412	15	15	14.695	14.88	135200	14.88	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190412	31.45	31.8	30.8	31.05	23300	30.7253	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190412	16.48	16.53	16.22	16.47	714069	16.4401	down	down	correct
BWA.US	BorgWarner Inc	20190412	43.36	44.295	43.35	44.23	1802600	42.1568	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190412	11.14	11.18	11.1	11.12	31142	9.1731	down	down	correct
BWXT.US	BWX Technologies Inc	20190412	51.62	52.13	51.58	52.05	351600	50.1165	up	up	correct
BX.US	The Blackstone Group Inc	20190412	35.12	35.65	35.12	35.53	3065430	32.2073	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190412	24.4	24.94	23.79	24.06	108830	24.06	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190412	34.77	34.85	34.615	34.84	560837	28.1061	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20190412	13.34	13.34	13.22	13.22	235276	11.2603	down	down	correct
BXP.US	Boston Properties Inc	20190412	138.42	138.42	136.87	137.89	1226155	125.6787	down	up	incorrect
BY.US	Byline Bancorp Inc	20190412	18.94	19.22	18.87	19.13	116213	18.6658	up	up	correct
BYD.US	Boyd Gaming Corporation	20190412	29.74	30.1	29.56	29.87	687360	29.6386	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190412	13.41	13.414	13.34	13.35	46712	11.883	down	down	correct
BZH.US	Beazer Homes USA Inc	20190412	12.75	12.87	12.555	12.67	183196	12.67	down	down	correct
C.US	PN	20190412	27.62	27.63	27.55	27.55	114445	27.55	down	down	correct
CAAP.US	Corporación América Airports S.A	20190412	7.44	7.46	7.3	7.33	197560	7.33	down	down	correct
CABO.US	Cable One Inc	20190412	1031	1031	1013.53	1016.85	66819	1001.14	down	down	correct
CACI.US	CACI International Inc	20190412	185.75	186.575	184.22	186.45	135074	186.45	up	up	correct
CAE.US	CAE Inc	20190412	22.93	22.95	22.71	22.75	103803	22.4534	down	up	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20190412	24.21	24.36	24.18	24.21	119796	19.7851
CAG.US	Conagra Brands Inc	20190412	29.73	30.01	29.63	29.75	7247791	27.4064	up	up	correct
CAH.US	Cardinal Health Inc	20190412	46.7	47.3	46.5	46.79	2524315	42.5514	up	up	correct
CAI.US	PB	20190412	25.6	25.6	25.4	25.4612	967	20.79	down	down	correct
CAJ.US	Canon Inc	20190412	29.03	29.05	28.93	28.97	149449	26.0197	down	down	correct
CAL.US	Caleres Inc	20190412	25.98	26.07	25.62	25.86	524380	24.4203	down	down	correct
CALX.US	Calix Inc	20190412	6.86	6.98	6.83	6.89	510949	6.89	up	up	correct
CAPL.US	CrossAmerica Partners LP	20190412	18.85	18.85	18.4602	18.53	102584	13.3701	down	down	correct
CARS.US	Cars.com Inc	20190412	21.83	21.845	21.465	21.53	1836779	21.53	down	down	correct
CAT.US	Caterpillar Inc	20190412	141	141.92	139.81	141.2	4382980	132.1306	up	up	correct
CATO.US	The Cato Corporation	20190412	13.44	13.86	13.44	13.78	221886	12.282	up	up	correct
CB.US	Chubb Limited	20190412	138.48	139.41	137.88	139.17	1543994	131.3713	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190412	23.41	23.52	23.03	23.26	477708	21.7629	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190412	9.1001	9.23	9.1001	9.16	47230	7.5576	up	up	correct
CBL.US	PE	20190412	9.45	9.848	9.45	9.76	42403	9.76	up	up	correct
CBRE.US	CBRE Group Inc	20190412	51.62	52.19	51.41	52.17	1671044	52.17	up	up	correct
CBT.US	Cabot Corporation	20190412	45.48	45.9942	44.8975	45.72	296403	41.982	up	down	incorrect
CBU.US	Community Bank System Inc	20190412	63.25	63.945	62.62	63.78	167837	59.4738	up	up	correct
CBX.US	NYSE LISTED TEST	20190412	1.01	1.01	1.01	1.01	0	1.01
CBZ.US	CBIZ Inc	20190412	20.26	20.58	20.23	20.58	184400	20.58	up	up	correct
CC.US	The Chemours Company	20190412	39.45	40.29	39.18	39.66	1228582	34.5457	up	down	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20190412	128.32	128.96	126.91	128.87	1799722	118.2531	up	up	correct
CCJ.US	Cameco Corporation	20190412	12.05	12.12	11.75	11.77	1389097	11.5933	down	down	correct
CCK.US	Crown Holdings Inc	20190412	56.87	57.32	56.49	56.73	1252029	56.2928	down	down	correct
CCL.US	Carnival Corporation & plc	20190412	52.96	53.58	52.875	53.57	3395939	51.2842	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190412	2.55	2.66	2.55	2.57	8100	2.57	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190412	5.52	5.52	5.33	5.37	39043	5.37	down	down	correct
CCS.US	Century Communities Inc	20190412	25.96	26.43	25.48	25.75	751805	25.595	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190412	28.37	28.71	28.1905	28.61	155001	23.3986	up	down	incorrect
CCZ.US	Comcast Holdings Corp	20190412	51.21	51.21	51.21	51.21	100	48.4341
CDAY.US	Ceridian HCM Holding Inc	20190412	51.91	51.91	51.29	51.48	320379	51.48	down	down	correct
CDE.US	Coeur Mining Inc	20190412	4.05	4.14	3.91	3.94	4708273	3.94	down	down	correct
CDR.US	PC	20190412	21.4	21.517	21.4	21.44	11324	17.3767	up	up	correct
CE.US	Celanese Corporation	20190412	103.41	105.36	102.87	105.3	1479400	99.153	up	down	incorrect
CEA.US	China Eastern Airlines Corporation Limited	20190412	38.16	38.28	37.39	37.82	21907	37.1665	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190412	24.89	25.08	24.89	25.08	9519	22.9711	up	up	correct
CEIX.US	CONSOL Energy Inc	20190412	33.78	34.27	33.4	34.1	233312	34.1	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20190412	6.9	7.089	6.9	7.049	13670	6.1471	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190412	63.8	64.15	63.75	64	27540	49.0558	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190412	8.85	8.89	8.76	8.83	883807	59.5729	down	down	correct
CEPU.US	Central Puerto S.A	20190412	8.14	8.43	8.02	8.26	353479	8.054	up	down	incorrect
CEQP.US	P	20190412	9.3098	9.3098	9.3098	9.3098	0	7.0018
CF.US	CF Industries Holdings Inc	20190412	42.8	43.15	42.17	42.58	1374301	39.2431	down	up	incorrect
CFX.US	Colfax Corporation	20190412	30.78	31.16	30.4	30.46	1307161	30.46	down	down	correct
CFXA.US	Colfax Corporation	20190412	135.6	136.45	135.12	135.12	51000	122.1624	down	down	correct
CGA.US	China Green Agriculture Inc	20190412	0.54	0.54	0.5142	0.5182	50480	6.2184	down	down	correct
CGAU.US	Centerra Gold Inc	20190412	5.47	5.5	5.3	5.31	24600	5.1119	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20190412	35.99	35.99	35.33	35.9	128532	32.287	down	down	correct
CHD.US	Church & Dwight Co. Inc	20190412	73.51	74.14	73.315	73.89	710527	71.5059	up	up	correct
CHE.US	Chemed Corporation	20190412	325.65	327.17	323.575	324.45	93658	321.8132	down	down	correct
CHGG.US	Chegg Inc	20190412	37.64	37.85	37.06	37.32	839202	37.32	down	down	correct
CHH.US	Choice Hotels International Inc	20190412	81.12	81.43	80.83	81.37	179601	80.2083	up	up	correct
CHK.US	PD	20190412	55.12	55.921	55	55.3131	2501	46.4983	up	down	incorrect
CHMI.US	PB	20190412	25.38	25.38	25.3782	25.3782	1000	20.3534	down	down	correct
CHN.US	The China Fund Inc	20190412	21.28	21.35	21.2599	21.2599	20985	12.2518	down	down	correct
CHRA.US	Charah Solutions Inc	20190412	6.64	6.66	6.15	6.29	10900	6.29	down	down	correct
CHS.US	Chico's FAS Inc	20190412	3.86	3.86	3.7	3.71	2078599	3.3245	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190412	35.14	35.53	35.14	35.18	92206	31.3685	up	down	incorrect
CI.US	Cigna Corporation	20190412	164.94	165	159.73	160.6	3592884	157.7249	down	down	correct
CIA.US	Citizens Inc	20190412	6.9	7.02	6.68	6.83	45200	6.83	down	down	correct
CIB.US	Bancolombia S.A	20190412	54.51	54.51	53.7	53.78	213946	50.0183	down	down	correct
CIEN.US	Ciena Corporation	20190412	37.4	37.995	36.78	37.99	2664667	37.99	up	down	incorrect
CIF.US	MFS Intermediate High Income Fund	20190412	2.62	2.6318	2.6	2.6	140151	2.1102	down	up	incorrect
CIG.US	Companhia Energética de Minas Gerais	20190412	3.68	3.71	3.55	3.61	6355830	3.0068	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190412	16.18	16.18	16.05	16.09	70371	13.7931	down	down	correct
CIM.US	PD	20190412	25.57	25.68	25.48	25.68	31584	19.4999	up	up	correct
CINR.US	Ciner Resources LP	20190412	24.3066	24.916	24.3066	24.51	5028	21.634	up	up	correct
CIO.US	PA	20190412	24.4116	24.48	24.351	24.351	2702	20.5821	down	up	incorrect
CIR.US	CIRCOR International Inc	20190412	37.43	38.01	36.36	36.45	95779	36.45	down	down	correct
CL.US	Colgate	20190412	68.01	68.77	67.69	68.77	3849748	64.4784	up	down	incorrect
CLB.US	Core Laboratories N.V	20190412	70.19	70.99	69.7	70.88	245540	68.0947	up	up	correct
CLF.US	Cleveland	20190412	10.24	10.36	10.1	10.11	7235900	8.9149	down	down	correct
CLH.US	Clean Harbors Inc	20190412	73.09	73.96	72.14	72.46	522411	72.46	down	down	correct
CLI.US	Mack	20190412	22.48	22.54	22.21	22.54	233761	21.3539	up	up	correct
CLPR.US	Clipper Realty Inc	20190412	13.195	13.33	13.135	13.29	6785	11.6452	up	down	incorrect
CLR.US	Continental Resources Inc	20190412	48.85	49.145	47.68	49.08	3350888	48.321	up	up	correct
CLS.US	Celestica Inc	20190412	8.78	8.82	8.646	8.7	130816	8.7	down	down	correct
CLW.US	Clearwater Paper Corporation	20190412	19.93	20.2825	19.34	19.45	74505	19.45	down	down	correct
CLX.US	The Clorox Company	20190412	155.52	156.5	154.69	155.49	919756	145.4893	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20190412	82.6	82.9	82.01	82.53	423898	72.252	down	down	correct
CMA.US	Comerica Incorporated	20190412	79.49	80.62	78.66	80.33	2358199	70.3584	up	up	correct
CMC.US	Commercial Metals Company	20190412	17.67	17.83	17.46	17.59	847353	16.6445	down	down	correct
CMCM.US	Cheetah Mobile Inc	20190412	6.29	6.4001	6.25	6.3	204627	3.2987	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20190412	707.5	715.25	707.5	712.44	417272	712.44	up	up	correct
CMI.US	Cummins Inc	20190412	165.6	166.8	164.705	166.07	991030	154.1781	up	up	correct
CMO.US	Capstead Mortgage Corporation	20190412	8.69	8.72	8.62	8.7	225661	6.986	up	up	correct
CMP.US	Compass Minerals International Inc	20190412	57.93	58.53	57.8729	58.25	184953	51.276	up	up	correct
CMRE.US	PE	20190412	25.05	25.05	24.87	24.96	7087	20.0226	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190412	25.6153	25.6153	25.4817	25.4817	5293	22.0314	down	down	correct
CMSC.US	CMS Energy Corp	20190412	25.92	26	25.92	25.96	3273	22.6537	up	up	correct
CMSD.US	CMS Energy Corp	20190412	25.89	25.89	25.82	25.84	21100	22.5345	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20190412	4.73	4.79	4.73	4.78	40518	4.1964	up	down	incorrect
CNA.US	CNA Financial Corporation	20190412	44.5	44.75	44.29	44.36	115290	37.8894	down	up	incorrect
CNC.US	Centene Corporation	20190412	55.32	55.45	52.36	52.92	10855430	52.92	down	down	correct
CNF.US	CNFinance Holdings Limited	20190412	6.2701	6.5806	6.2701	6.5406	1830	6.5406	up	up	correct
CNHI.US	CNH Industrial N.V	20190412	11.17	11.18	10.97	11.03	1793479	10.4266	down	down	correct
CNI.US	Canadian National Railway Company	20190412	90.5	91.6	90.36	91.5	1315550	85.9625	up	up	correct
CNK.US	Cinemark Holdings Inc	20190412	41.41	42.24	41.08	42.18	1118349	40.4023	up	up	correct
CNMD.US	CONMED Corporation	20190412	83.82	83.82	82.47	83.18	236147	81.3388	down	down	correct
CNNE.US	Cannae Holdings Inc	20190412	25.39	25.48	25.11	25.45	134703	25.45	up	down	incorrect
CNP.US	CenterPoint Energy Inc	20190412	30.19	30.63	30.02	30.57	5162393	27.9177	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20190412	30.2	30.46	29.78	29.82	2286651	24.0708	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20190412	6.19	6.28	6.03	6.08	375084	3.1652	down	down	correct
CNS.US	Cohen & Steers Inc	20190412	45.95	46.375	45.82	46.36	136793	40.8127	up	up	correct
CNX.US	CNX Resources Corporation	20190412	10.74	10.975	10.47	10.59	4642098	10.59	down	down	correct
CO.US	Global Cord Blood Corporation	20190412	7.29	7.29	7.06	7.14	36589	7.14	down	down	correct
COE.US	China Online Education Group	20190412	5.6	5.72	5.58	5.58	6542	5.58	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20190412	27.5	27.62	27.19	27.3	4463718	25.8286	down	down	correct
COLD.US	Americold Realty Trust	20190412	31.09	31.16	30.73	31.06	704835	29.2566	down	down	correct
COO.US	The Cooper Companies Inc	20190412	292	297.22	291.585	292.94	281001	292.8146	up	up	correct
COP.US	ConocoPhillips	20190412	67.56	68.22	67.245	67.37	9913268	61.7289	down	up	incorrect
COR.US	CoreSite Realty Corporation	20190412	109.98	110.67	109.95	110.53	215515	99.0942	up	up	correct
CORR.US	PA	20190412	25.4	25.4215	25.3436	25.39	5977	20.0741	down	down	correct
COTY.US	Coty Inc	20190412	11.1	11.29	11.08	11.2	12208700	10.7232	up	up	correct
CP.US	Canadian Pacific Railway Limited	20190412	211.37	214.66	211.34	213.39	1621760	39.6897	up	up	correct
CPA.US	Copa Holdings S.A	20190412	84.98	86.09	82.13	82.73	282500	80.3796	down	down	correct
CPB.US	Campbell Soup Company	20190412	39.54	39.96	39.47	39.81	2268350	36.8562	up	up	correct
CPE.US	Callon Petroleum Company	20190412	7.93	8.47	7.93	8.21	966183	82.1	up	up	correct
CPF.US	Central Pacific Financial Corp	20190412	30	30.18	29.55	29.89	183834	26.7612	down	up	incorrect
CPG.US	Crescent Point Energy Corp	20190412	4.17	4.24	4.125	4.23	5709668	4.1351	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20190412	92	92.75	91.1245	92.41	34627	88.1258	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190412	12.73	12.8	12.55	12.61	375597	11.293	down	down	correct
CPRI.US	Capri Holdings Limited	20190412	48.34	48.86	47.75	48.46	2290000	48.46	up	up	correct
CPS.US	Cooper	20190412	54.9	56.89	54.42	56.45	324591	56.45	up	up	correct
CPT.US	Camden Property Trust	20190412	102.26	102.73	101.52	102.62	386662	94.4088	up	up	correct
CR.US	Crane Co	20190412	87.78	88.49	87.66	88.06	141630	82.9975	up	up	correct
CRD.US	B	20190412	9.08	9.28	8.89	8.92	16192	8.3548	down	down	correct
CRH.US	CRH plc	20190412	33.06	33.23	32.94	33.01	275256	31.0655	down	down	correct
CRI.US	Carter's Inc	20190412	102.86	105.03	102.51	104.98	463714	101.2812	up	up	correct
CRK.US	Comstock Resources Inc	20190412	7.12	7.17	6.89	6.94	258636	6.94	down	up	incorrect
CRL.US	Charles River Laboratories International Inc	20190412	144.88	145.86	143.72	144.39	444727	144.39	down	down	correct
CRM.US	salesforce.com inc	20190412	162	162.5	159.5	160.71	2844167	160.71	down	down	correct
CRS.US	Carpenter Technology Corporation	20190412	50.2	50.2572	49.41	49.99	274110	46.5672	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20190412	12	12	11.79	11.8	31430	9.0561	down	up	incorrect
CRY.US	CryoLife Inc	20190412	29.75	30.09	29.6	29.97	176700	29.97	up	up	correct
CS.US	Credit Suisse Group AG	20190412	12.88	12.94	12.75	12.84	3675010	12.1003	down	down	correct
CSAN.US	W	20190412	44.74	45.3	44	44.04	969700	43.6464	down	down	correct
CSL.US	Carlisle Companies Incorporated	20190412	127	127.59	125.47	126.9	275075	122.3447	down	up	incorrect
CSLT.US	Castlight Health Inc	20190412	3.94	3.99	3.72	3.74	330076	3.74	down	up	incorrect
CSR.US	PC	20190412	25.25	25.25	25.25	25.25	890	21.9711
CSTM.US	Constellium SE	20190412	8.94	9.12	8.785	8.83	1249068	8.83	down	down	correct
CSU.US	Capital Senior Living Corporation	20190412	4.0901	4.1801	4.05	4.06	7421	57.1831	down	up	incorrect
CSV.US	Carriage Services Inc	20190412	19	19.49	18.87	19.44	110012	18.7491	up	up	correct
CTA.US	PB	20190412	102.79	102.79	100.678	100.89	7186	90.9635	down	down	correct
CTBB.US	Qwest Corp. NT	20190412	22.53	22.669	22.46	22.56	89486	18.8581	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190412	23.49	23.6238	23.49	23.56	51112	19.6666	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190412	11.1062	11.2589	10.7	10.7	52362	10.7	down	down	correct
CTLT.US	Catalent Inc	20190412	39.51	39.86	39.09	39.26	269208	39.26	down	down	correct
CTOS.US	Custom Truck One Source Inc	20190412	10.3	10.43	10.29	10.42	1530422	10.42	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190412	9.91	9.92	9.86	9.88	10562	37.9725	down	down	correct
CTRA.US	Coterra Energy Inc	20190412	27.5	27.62	27.19	27.3	4463300	24.8636	down	down	correct
CTS.US	CTS Corporation	20190412	30.72	30.77	30.43	30.61	58777	30.1397	down	up	incorrect
CTT.US	CatchMark Timber Trust Inc	20190412	10	10.04	9.9	10.01	130791	8.6931	up	up	correct
CTZ.US	Qwest Corp. NT	20190412	23.85	23.9	23.75	23.75	34028	21.4975	down	down	correct
CUBE.US	CubeSmart	20190412	31.91	32.2	31.7	32.16	814549	29.1782	up	up	correct
CUBI.US	PF	20190412	25.4609	25.704	25.4609	25.5529	896	21.6194	up	up	correct
CUK.US	Carnival Corporation & plc	20190412	52.33	52.85	52.21	52.85	292348	50.4934	up	up	correct
CULP.US	Culp Inc	20190412	20.51	20.7	20	20.53	28889	18.9064	up	up	correct
CURO.US	CURO Group Holdings Corp	20190412	11.19	11.375	10.945	11.06	63210	10.5214	down	down	correct
CUZ.US	Cousins Properties Incorporated	20190412	9.75	9.855	9.67	9.82	1660463	35.9593	up	down	incorrect
CVA.US	Covanta Holding Corporation	20190412	17.62	17.67	17.48	17.57	411399	15.6878	down	down	correct
CVEO.US	Civeo Corporation	20190412	2.53	2.53	2.21	2.21	513384	26.52	down	up	incorrect
CVI.US	CVR Energy Inc	20190412	34.7119	34.9968	34.1856	34.6248	335903	26.6483	down	down	correct
CVNA.US	Carvana Co	20190412	64.47	66.41	63.09	66	1122154	66	up	up	correct
CVS.US	CVS Health Corporation	20190412	52.95	53.29	52.58	52.81	10024712	48.6342	down	down	correct
CVX.US	Chevron Corporation	20190412	121.58	122	119	119.76	42693711	104.529	down	down	correct
CW.US	Curtiss	20190412	112.7	113.37	111.86	112.18	339999	110.3155	down	down	correct
CWEN.US	Clearway Energy Inc	20190412	15.38	15.85	15.23	15.85	1096302	14.0476	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20190412	14.81	15.28	14.71	15.26	283598	13.4321	up	up	correct
CWH.US	Camping World Holdings Inc	20190412	15.1	15.19	14.6301	14.76	497984	12.6446	down	down	correct
CWK.US	Cushman & Wakefield plc	20190412	18.49	18.59	18.3	18.46	485959	18.46	down	down	correct
CWT.US	California Water Service Group	20190412	50.46	50.75	49.81	50.62	198307	48.4183	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20190412	4.81	4.84	4.72	4.79	6969610	4.6695	down	down	correct
CXE.US	MFS High Income Municipal Trust	20190412	5.19	5.2	5.16	5.16	36917	4.5188	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20190412	9.49	9.49	9.43	9.45	14359	8.2708	down	down	correct
CXP.US	Columbia Property Trust Inc	20190412	22.92	23.03	22.62	22.99	391246	17.9657	up	up	correct
CXW.US	CoreCivic Inc	20190412	20.28	20.37	20.12	20.35	367227	18.2343	up	up	correct
CYD.US	China Yuchai International Limited	20190412	16.94	16.94	16.51	16.7	21831	13.5764	down	down	correct
CYH.US	Community Health Systems Inc	20190412	3.62	3.67	3.39	3.41	2075646	3.41	down	down	correct
CZZ.US	Cosan Limited	20190412	12.43	12.53	12.14	12.17	777242	11.4194	down	down	correct
D.US	Dominion Energy Inc	20190412	76.15	76.5	75.62	76.44	2062985	68.4319	up	down	incorrect
DAC.US	Danaos Corporation	20190412	0.97	0.97	0.925	0.9361	4074	12.82	down	down	correct
DAL.US	Delta Air Lines Inc	20190412	58.83	58.84	57.55	58.05	7693901	56.5209	down	up	incorrect
DAN.US	Dana Incorporated	20190412	20.16	20.555	20.12	20.55	949124	19.6905	up	up	correct
DAR.US	Darling Ingredients Inc	20190412	21.8	22.11	21.76	22.05	1217217	22.05	up	up	correct
DAVA.US	Endava plc	20190412	27.135	27.63	27.1	27.5	173994	27.5	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190412	8.67	8.75	8.58	8.61	5602280	8.4632	down	up	incorrect
DBD.US	Diebold Nixdorf Incorporated	20190412	12.64	12.8099	12.51	12.7	1219006	12.7	up	up	correct
DBI.US	Designer Brands Inc	20190412	23.23	23.25	22.66	23.07	1664150	21.7261	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190412	20.14	20.15	20.07	20.1	17238	16.3297	down	down	correct
DBRG.US	PJ	20190412	21.77	21.8478	21.6998	21.76	8036	18.17	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190412	8.96	9.07	8.93	9.07	29375	7.5127	up	up	correct
DCI.US	Donaldson Company Inc	20190412	52.64	53.03	52.35	53	166853	50.7746	up	up	correct
DCM.US	NTT DOCOMO INC	20190412	8990	9040	8970	8980	167220	8980	down	up	incorrect
DCO.US	Ducommun Incorporated	20190412	43.23	43.46	42.99	43.02	55103	43.02	down	down	correct
DCP.US	PC	20190412	24.69	24.93	24.69	24.8575	2898	19.3577	up	up	correct
DD.US	DuPont de Nemours Inc	20190412	39.14	39.52	38.82	39.47	6283212	79.5882	up	up	correct
DDD.US	3D Systems Corporation	20190412	10.97	11.03	10.85	10.87	844321	10.87	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190412	13.163	13.2067	13.11	13.19	8352	10.3112	up	up	correct
DDS.US	Dillard's Inc	20190412	74.91	75.24	73.41	73.68	232208	71.7325	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190412	27.18	27.27	27.1	27.2	12065	22.0917	up	up	correct
DE.US	Deere & Company	20190412	161.69	162.325	159.9	161.46	1220178	155.3552	down	down	correct
DEA.US	Easterly Government Properties Inc	20190412	17.88	17.96	17.72	17.87	278708	15.6782	down	down	correct
DECK.US	Deckers Outdoor Corporation	20190412	150.92	152.14	149.36	151.62	339734	151.62	up	up	correct
DEI.US	Douglas Emmett Inc	20190412	41.42	41.74	41.18	41.74	456170	38.3745	up	up	correct
DELL.US	Dell Technologies Inc	20190412	64.04	64.58	63.1729	63.51	1205535	32.1896	down	down	correct
DEO.US	Diageo plc	20190412	162.81	163.29	162.296	163.2	196411	153.5899	up	up	correct
DESP.US	Despegar.com Corp	20190412	14.04	14.38	14.02	14.33	230717	14.33	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190412	9.93	9.97	9.9272	9.94	58290	8.0314	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190412	15.37	15.43	15.13	15.27	88885	15.27	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190412	24.5	24.5	24.31	24.38	39762	20.1559	down	down	correct
DFS.US	Discover Financial Services	20190412	75.55	76.52	75.55	76.21	1309424	71.4968	up	up	correct
DG.US	Dollar General Corporation	20190412	30.6625	30.7875	30.54	30.595	931760	119.9754	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20190412	89.73	90.98	89.66	89.88	944642	85.4324	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190412	3.09	3.1	3.07	3.09	203408	2.4524
DHI.US	D.R. Horton Inc	20190412	44.94	45.4	44.69	45.35	10711900	43.9874	up	up	correct
DHT.US	DHT Holdings Inc	20190412	5.23	5.24	5.01	5.06	1174297	3.8435	down	down	correct
DHX.US	DHI Group Inc	20190412	3.1	3.26	3.1	3.17	529542	3.17	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190412	18	18.05	17.84	17.84	86699	15.0781	down	down	correct
DIN.US	Dine Brands Global Inc	20190412	91.14	91.67	88.06	90.63	425341	83.9659	down	up	incorrect
DIS.US	The Walt Disney Company	20190412	127.91	130.9	126.36	130.06	65253500	128.4897	up	up	correct
DK.US	Delek US Holdings Inc	20190412	39.2	39.58	38.38	39.12	1216905	36.2406	down	up	incorrect
DKL.US	Delek Logistics Partners LP	20190412	32.79	33	32.2917	32.76	15487	24.2626	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20190412	40.92	41.21	40.29	40.48	2068563	36.1692	down	down	correct
DLB.US	Dolby Laboratories Inc	20190412	65.1	66	64.92	65.78	332600	63.7091	up	up	correct
DLNG.US	PB	20190412	19.4999	19.5	19.24	19.3448	7175	14.4153	down	down	correct
DLX.US	Deluxe Corporation	20190412	46.36	46.78	45.92	46.24	177273	42.0799	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190412	13.1	13.1	12.98	13.08	73628	11.5509	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190412	20.95	21.2	20.95	21.02	66710	16.1981	up	up	correct
DNOW.US	NOW Inc	20190412	15.23	15.36	15.12	15.27	514890	15.27	up	up	correct
DNP.US	DNP Select Income Fund Inc	20190412	11.57	11.62	11.51	11.53	244008	9.5625	down	down	correct
DOC.US	Physicians Realty Trust	20190412	18.46	18.46	18.19	18.4	809787	16.106	down	down	correct
DOOR.US	Masonite International Corporation	20190412	52.12	52.7	51.54	51.95	96036	51.95	down	down	correct
DOV.US	Dover Corporation	20190412	96.48	97.13	96.06	97.13	711418	92.7439	up	up	correct
DOW.US	Dow Inc	20190412	55.93	58.33	55.93	58.3	9281662	50.187	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190412	15.01	15.15	15.01	15.15	136536	11.4337	up	up	correct
DPZ.US	Domino's Pizza Inc	20190412	256.69	259.94	253.66	257.61	838817	251.5426	up	up	correct
DQ.US	Daqo New Energy Corp	20190412	34.16	36.58	34.145	35.08	2203525	7.016	up	up	correct
DRD.US	DRDGOLD Limited	20190412	1.91	1.9204	1.88	1.88	54997	1.6316	down	down	correct
DRE.US	Duke Realty Corporation	20190412	30.6	30.905	30.44	30.86	2286033	28.8293	up	up	correct
DRI.US	Darden Restaurants Inc	20190412	116.5	117.34	116.22	116.5	1038991	110.9183
DRQ.US	Dril	20190412	47.69	48.57	45.29	45.3	298469	45.3	down	up	incorrect
DS.US	PD	20190412	24.88	24.88	24.88	24.88	0	21.8791
DSL.US	DoubleLine Income Solutions Fund	20190412	20.33	20.3901	20.27	20.32	275535	15.4028	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190412	7.7	7.7	7.65	7.69	68089	6.7833	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190412	10.89	10.89	10.85	10.86	70186	8.884	down	down	correct
DSX.US	PB	20190412	24.0536	24.25	23.83	23.98	9911	19.5345	down	down	correct
DTE.US	DTE Energy Company	20190412	123.55	124.55	122.7	124.42	948355	97.2612	up	up	correct
DTF.US	DTF Tax	20190412	13.29	13.34	13.29	13.29	14932	12.1937
DTLA.US	P	20190412	21.246	21.309	21.1808	21.3	2191	21.3	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190412	24.93	25.06	24.93	25.0299	18464	21.8192	up	up	correct
DTY.US	DTE Energy Company	20190412	26.78	26.8	26.73	26.8	5953	22.9172	up	up	correct
DUK.US	PA	20190412	25.75	25.7512	25.68	25.73	282981	22.359	down	up	incorrect
DUKB.US	Duke Energy Corp	20190412	25.8	25.8	25.74	25.75	29417	22.327	down	down	correct
DVA.US	DaVita Inc	20190412	54.99	55.5012	54.39	54.54	898171	54.54	down	up	incorrect
DVD.US	Dover Motorsports Inc	20190412	2.07	2.09	2.07	2.08	3611	1.8308	up	up	correct
DVN.US	Devon Energy Corporation	20190412	32.99	33.81	32.6	33.48	13576016	29.8761	up	up	correct
DXC.US	DXC Technology Company	20190412	64.92	66.05	64.76	65.98	1545894	63.6111	up	down	incorrect
DY.US	Dycom Industries Inc	20190412	47.69	49.37	47.67	49.01	612301	49.01	up	up	correct
E.US	Eni S.p.A	20190412	36	36.01	35.54	35.59	132866	29.3696	down	down	correct
EAF.US	GrafTech International Ltd	20190412	13.87	14.1786	13.46	13.78	888892	13.2493	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190412	24.7	24.7699	24.7	24.72	9229	23.3009	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190412	11.96	11.96	11.76	11.81	38976	8.8537	down	down	correct
EAT.US	Brinker International Inc	20190412	42.8	43.09	42.47	42.98	589381	41.3383	up	up	correct
EB.US	Eventbrite Inc	20190412	20.47	20.9	19.81	20.7	532170	20.7	up	up	correct
EBF.US	Ennis Inc	20190412	21.12	21.19	20.74	20.77	70753	18.4433	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190412	8.52	8.72	8.07	8.2	1026934	7.1314	down	down	correct
EBS.US	Emergent BioSolutions Inc	20190412	53.82	53.93	52.91	53.11	1004202	53.11	down	down	correct
EC.US	Ecopetrol S.A	20190412	21.69	21.69	20.95	21	1063212	16.9788	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20190412	17.74	17.88	17.64	17.81	120894	12.6674	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190412	26.5	26.5	26.4	26.5	827	21.6168
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190412	25.91	25.91	25.5	25.5	2164	21.1891	down	down	correct
ECL.US	Ecolab Inc	20190412	183.78	185.3067	182.82	185.09	769266	180.4521	up	down	incorrect
ECOM.US	ChannelAdvisor Corporation	20190412	12.31	12.47	12.04	12.04	80510	12.04	down	up	incorrect
ECVT.US	Ecovyst Inc	20190412	16.23	16.39	16.18	16.32	55700	11.5962	up	up	correct
ED.US	Consolidated Edison Inc	20190412	84.24	84.66	83.61	84.55	1640808	76.1494	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190412	6.65	6.67	6.61	6.62	241149	5.4021	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190412	13.75	13.75	13.69	13.72	106270	9.9173	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190412	13.27	13.27	13.19	13.19	55971	9.8027	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190412	17.49	17.9	17.2	17.4	32874	17.4	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20190412	91.27	93.2795	90.1	90.87	9045020	9.087	down	down	correct
EEA.US	The European Equity Fund Inc	20190412	8.91	8.92	8.8625	8.9001	8257	8.1809	down	down	correct
EEX.US	Emerald Holding Inc	20190412	13.23	13.33	13.1606	13.22	35597	12.833	down	down	correct
EFL.US	Eaton Vance Floating	20190412	9.28	9.33	9.255	9.3108	161718	8.1244	up	up	correct
EFR.US	Eaton Vance Senior Floating	20190412	13.39	13.39	13.33	13.36	82729	11.0697	down	down	correct
EFT.US	Eaton Vance Floating	20190412	13.52	13.56	13.5	13.54	168380	11.313	up	up	correct
EFX.US	Equifax Inc	20190412	125	126.15	124.54	125.06	540464	121.9458	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190412	13	13	12.97	13	37094	11.8297
EGHT.US	8x8 Inc	20190412	21.81	22.07	21.59	21.84	2066716	21.84	up	up	correct
EGO.US	Eldorado Gold Corporation	20190412	4.56	4.6195	4.495	4.51	676974	4.51	down	up	incorrect
EGP.US	EastGroup Properties Inc	20190412	113.43	113.72	112.01	113.7	102497	107.1607	up	up	correct
EGY.US	VAALCO Energy Inc	20190412	2.5	2.53	2.45	2.52	300743	2.52	up	up	correct
EHC.US	Encompass Health Corporation	20190412	61.2	61.65	60.6	61.06	785640	58.6357	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20190412	9.65	9.69	9.6475	9.655	64356	7.7236	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190412	9.85	9.85	9.8001	9.825	31304	9.0726	down	down	correct
EIG.US	Employers Holdings Inc	20190412	41.02	41.17	40.64	40.93	165812	38.111	down	down	correct
EIX.US	Edison International	20190412	62.41	67.43	61.86	67.13	8964333	60.3725	up	up	correct
EL.US	The Estée Lauder Companies Inc	20190412	168.55	169.47	167.18	167.52	1215588	164.0376	down	up	incorrect
ELAN.US	Elanco Animal Health Incorporated	20190412	32.52	32.78	32.3901	32.57	3751005	32.57	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190412	24.96	25.05	24.89	25.04	43849	22.2412	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190412	11.64	11.83	11.47	11.68	417306	11.68	up	up	correct
ELP.US	Companhia Paranaense de Energia	20190412	9.28	9.44	9.09	9.2	684196	3.9767	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20190412	115.94	116.85	115.155	116.83	585356	55.4137	up	up	correct
ELVT.US	Elevate Credit Inc	20190412	4.59	4.72	4.54	4.61	77351	4.61	up	up	correct
ELY.US	Callaway Golf Company	20190412	16.61	16.61	16.375	16.54	1003304	16.4931	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190412	13.93	13.97	13.85	13.89	146229	10.9495	down	up	incorrect
EME.US	EMCOR Group Inc	20190412	76.4	76.98	76.13	76.61	285398	75.6836	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20190412	15.39	15.44	15.34	15.37	22410	12.3797	down	down	correct
EMN.US	Eastman Chemical Company	20190412	82.86	84.12	82.41	83.94	1820328	76.7139	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190412	9.74	9.84	9.74	9.79	44473	37.7851	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190412	24.82	24.929	24.82	24.9002	6637	22.9193	up	up	correct
EMR.US	Emerson Electric Co	20190412	72.11	72.4	71.7	72.1	1784851	66.9352	down	down	correct
ENB.US	Enbridge Inc	20190412	37.39	37.47	37.09	37.47	1924839	31.1274	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190412	25.8	25.92	25.7901	25.86	26876	23.1383	up	up	correct
ENBL.US	Enable Midstream Partners LP	20190412	13.73	13.78	13.52	13.55	832610	9.9279	down	down	correct
ENIA.US	Enel Américas S.A	20190412	8.83	8.985	8.76	8.9	1107380	7.7541	up	up	correct
ENIC.US	Enel Chile S.A	20190412	5.17	5.26	5.08	5.22	149909	4.3481	up	down	incorrect
ENLC.US	EnLink Midstream LLC	20190412	12.63	12.74	12.475	12.63	2037816	9.2099
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190412	26.082	26.0929	26.05	26.0509	3268	23.7544	down	down	correct
ENR.US	PA	20190412	102.8958	102.8958	102.63	102.63	10979	83.4161	down	down	correct
ENS.US	EnerSys	20190412	69.18	69.69	68.62	69.31	152262	67.4877	up	up	correct
ENV.US	Envestnet Inc	20190412	69.08	69.32	68.51	68.82	197323	68.82	down	up	incorrect
ENVA.US	Enova International Inc	20190412	24.22	24.43	24.02	24.4	137374	24.4	up	down	incorrect
ENZ.US	Enzo Biochem Inc	20190412	3.48	3.49	3.4	3.44	78676	3.44	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20190412	5.31	5.31	5.26	5.28	99015	4.0404	down	down	correct
EOG.US	EOG Resources Inc	20190412	102.09	106.48	101.85	105.31	7145056	96.8198	up	down	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190412	14.75	14.84	14.75	14.76	153935	12.1818	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190412	16.95	16.98	16.861	16.91	85636	14.1614	down	up	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190412	21.76	21.8997	21.76	21.83	8559	19.6142	up	up	correct
EP.US	PC	20190412	52	52	51.1	51.1	257	51.1	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20190412	26	26	25.63	25.75	104898	25.6064	down	down	correct
EPAM.US	EPAM Systems Inc	20190412	172.85	173.98	170.9	173.56	471348	173.56	up	up	correct
EPC.US	Edgewell Personal Care Company	20190412	44.36	44.93	44.36	44.51	159883	43.6339	up	up	correct
EPD.US	Enterprise Products Partners L.P	20190412	29.3	29.58	29.29	29.5	3207909	23.6767	up	down	incorrect
EPR.US	PG	20190412	24.16	24.289	24.15	24.15	3045	20.5167	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20190412	19.57	19.66	19.36	19.65	338358	17.5393	up	up	correct
EQC.US	PD	20190412	26.85	27	26.8	26.8	5596	22.9803	down	down	correct
EQNR.US	Equinor ASA	20190412	23.21	23.25	23.03	23.05	918245	20.5664	down	down	correct
EQR.US	Equity Residential	20190412	76.5	77.46	75.92	77.45	1659291	71.0336	up	up	correct
EQS.US	Equus Total Return Inc	20190412	1.7916	1.8	1.77	1.77	1925	1.77	down	down	correct
EQT.US	EQT Corporation	20190412	21.655	21.72	21.24	21.33	3125275	21.0682	down	down	correct
ERF.US	Enerplus Corporation	20190412	9.22	9.35	9.09	9.17	811853	8.5849	down	down	correct
ERJ.US	Embraer S.A	20190412	19.21	19.43	18.98	19.13	755437	19.13	down	down	correct
ES.US	Eversource Energy	20190412	70.3	70.75	69.88	70.68	1181845	65.5642	up	up	correct
ESE.US	ESCO Technologies Inc	20190412	71.86	72.33	71.86	72.31	40742	71.6444	up	up	correct
ESGC.US	Eros STX Global Corporation	20190412	8.81	8.82	8.61	8.69	267627	8.69	down	down	correct
ESI.US	Element Solutions Inc	20190412	10.64	10.82	10.58	10.72	5085800	10.5593	up	up	correct
ESNT.US	Essent Group Ltd	20190412	46.02	46.53	45.3812	45.9	492020	44.1896	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20190412	15.78	15.88	15.645	15.88	546416	14.9869	up	up	correct
ESS.US	Essex Property Trust Inc	20190412	289.03	290.18	286.48	290.16	245142	268.5454	up	up	correct
ESTC.US	Elastic N.V	20190412	83.1	83.1	81.85	82.34	242257	82.34	down	down	correct
ESTE.US	Earthstone Energy Inc	20190412	7.62	7.93	7.35	7.48	214591	7.48	down	down	correct
ETB.US	Eaton Vance Tax	20190412	15.75	15.77	15.55	15.55	65664	12.5795	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20190412	20.32	20.39	19.91	19.94	139700	16.7971	down	up	incorrect
ETG.US	Eaton Vance Tax	20190412	16.04	16.14	15.99	16.07	174759	13.0822	up	up	correct
ETI.US	P	20190412	10.7	10.75	10.7	10.75	1100690	5.887	up	up	correct
ETJ.US	Eaton Vance Risk	20190412	9.46	9.4899	9.4	9.4	220746	7.6531	down	down	correct
ETN.US	Eaton Corporation plc	20190412	83.59	83.9	83.08	83.88	1510381	77.6387	up	up	correct
ETO.US	Eaton Vance Tax	20190412	24.76	24.78	24.5875	24.69	21744	19.8978	down	down	correct
ETP.US	P	20190412	18.82	18.82	18.82	18.82	300	17.3256
ETR.US	Entergy Corporation	20190412	94.61	95.52	94.05	95.24	1304739	86.3566	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20190412	21.49	21.89	21.17	21.3	1259947	16.289	down	up	incorrect
ETV.US	Eaton Vance Tax	20190412	15.33	15.37	15.22	15.22	184349	11.9119	down	down	correct
ETW.US	Eaton Vance Tax	20190412	10	10.025	9.95	9.96	338128	8.0284	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190412	20.77	20.77	20.41	20.5	7122	18.392	down	up	incorrect
ETY.US	Eaton Vance Tax	20190412	11.65	11.7	11.6275	11.65	243827	9.384
EURN.US	Euronav NV	20190412	9.35	9.42	9.29	9.36	538380	7.6852	up	up	correct
EVA.US	Enviva Partners LP	20190412	32.92	32.9999	32.5	32.75	60374	26.9635	down	down	correct
EVC.US	Entravision Communications Corporation	20190412	3.13	3.21	3.13	3.16	258566	2.7575	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20190412	6.29	6.3085	6.28	6.29	132905	5.2911
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190412	12.8455	12.8555	12.8155	12.8555	53967	10.3783	up	up	correct
EVH.US	Evolent Health Inc	20190412	13.28	13.3	12.69	12.97	1589873	12.97	down	up	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20190412	12.05	12.05	11.9686	12.02	61235	10.7131	down	down	correct
EVR.US	Evercore Inc	20190412	93.38	95.17	93.38	94.84	504622	87.9983	up	up	correct
EVRG.US	Evergy Inc	20190412	57.2	57.81	56.8	57.72	1184695	52.5694	up	down	incorrect
EVRI.US	Everi Holdings Inc	20190412	10.03	10.09	9.93	10.02	502191	10.02	down	down	correct
EVT.US	Eaton Vance Tax	20190412	23.05	23.14	23.01	23.14	141509	18.9037	up	down	incorrect
EVTC.US	EVERTEC Inc	20190412	29.17	29.35	28.88	28.99	323124	28.5258	down	down	correct
EW.US	Edwards Lifesciences Corporation	20190412	190.5	192.52	190.3	191.71	3145344	63.9033	up	up	correct
EXD.US	Eaton Vance Tax	20190412	9.43	9.49	9.42	9.49	32921	7.8187	up	up	correct
EXG.US	Eaton Vance Tax	20190412	8.3	8.33	8.26	8.26	600121	6.7438	down	down	correct
EXK.US	Endeavour Silver Corp	20190412	2.36	2.365	2.28	2.3	944700	2.3	down	down	correct
EXP.US	Eagle Materials Inc	20190412	85.39	86.95	84.87	86.12	433469	85.2575	up	up	correct
EXPR.US	Express Inc	20190412	3.95	3.99	3.85	3.87	990548	3.87	down	up	incorrect
EXR.US	Extra Space Storage Inc	20190412	101.57	102.21	100.8	102.19	448066	93.6923	up	up	correct
EXTN.US	Exterran Corporation	20190412	17.78	17.79	17.15	17.21	84200	17.21	down	down	correct
FAF.US	First American Financial Corporation	20190412	54.56	54.72	54	54.7	573145	50.2607	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190412	35.48	35.79	34.93	35.19	224204	34.6303	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20190412	49.62	50	48.96	49.13	1473818	47.4035	down	down	correct
FBK.US	FB Financial Corporation	20190412	34.2	35.19	34.17	35.08	52048	34.0483	up	up	correct
FBP.US	First BanCorp	20190412	11.56	11.68	11.46	11.62	1018630	10.8956	up	up	correct
FC.US	Franklin Covey Co	20190412	28.55	29.32	28.51	28.73	43497	28.73	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20190412	13.5	13.7	13.45	13.63	300072	12.2934	up	up	correct
FCN.US	FTI Consulting Inc	20190412	78.92	79.64	78.75	79.11	248591	79.11	up	down	incorrect
FCPT.US	Four Corners Property Trust Inc	20190412	29.1	29.1	28.82	28.91	186250	25.7038	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190412	25.66	25.68	25.6	25.68	1600	21.735	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190412	12.1	12.12	12.07	12.1	41701	9.4768
FCX.US	Freeport	20190412	13.63	13.98	13.61	13.7	26915920	13.4255	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190412	14.55	14.5999	14.45	14.5	74540	11.8847	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20190412	26.25	26.55	25.85	26.34	270234	25.4879	up	up	correct
FDS.US	FactSet Research Systems Inc	20190412	258.98	260.13	257.44	260.13	178710	253.3054	up	up	correct
FDX.US	FedEx Corporation	20190412	194	196.98	193.1814	196.95	1651385	189.6227	up	up	correct
FE.US	FirstEnergy Corp	20190412	41.02	41.405	40.89	41.37	2557794	36.9643	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190412	2.07	2.12	2.05	2.09	33950	1.9955	up	down	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20190412	11.94	11.98	11.85	11.93	172362	9.1565	down	down	correct
FENG.US	Phoenix New Media Limited	20190412	4.49	4.53	4.35	4.38	74732	0.2956	down	up	incorrect
FERG.US	Ferguson plc	20190412	69.4	69.99	69.4	69.5	800	64.7997	up	up	correct
FET.US	Forum Energy Technologies Inc	20190412	5.95	6.03	5.38	5.49	934637	109.8	down	up	incorrect
FF.US	FutureFuel Corp	20190412	14.22	14.3	14.12	14.2	88249	8.5826	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190412	15.29	15.29	15.19	15.26	16516	12.5332	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190412	19.28	19.29	19.22	19.25	62533	15.9482	down	up	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190412	6.16	6.1897	6.1387	6.1524	31218	4.7886	down	down	correct
FHI.US	Federated Hermes Inc	20190412	32.48	32.72	32.23	32.65	587138	28.3475	up	down	incorrect
FICO.US	Fair Isaac Corporation	20190412	280.35	281.74	276.69	279.11	216698	279.11	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20190412	16.08	16.169	16.08	16.16	45583	13.6352	up	up	correct
FINV.US	FinVolution Group	20190412	5.1	5.48	5.1	5.29	1772500	4.793	up	down	incorrect
FIS.US	Fidelity National Information Services Inc	20190412	113.67	113.7	112.84	113.16	2983484	109.8038	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190412	8.82	8.89	8.82	8.88	52789	8.2681	up	up	correct
FIX.US	Comfort Systems USA Inc	20190412	55.1	55.33	54.73	55.17	252987	53.9419	up	up	correct
FL.US	Foot Locker Inc	20190412	61.15	61.96	60.95	61.9	1893806	57.607	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190412	19.44	19.47	19.37	19.37	19698	16.0577	down	down	correct
FLNG.US	FLEX LNG Ltd	20190412	14.41	14.6	14.41	14.6	576	14.6	up	up	correct
FLO.US	Flowers Foods Inc	20190412	21.26	21.47	21.26	21.39	524793	19.4684	up	up	correct
FLOW.US	SPX FLOW Inc	20190412	35.43	35.97	35.39	35.7	311090	35.5564	up	up	correct
FLR.US	Fluor Corporation	20190412	41.24	41.67	40.755	41.18	793304	39.7532	down	up	incorrect
FLS.US	Flowserve Corporation	20190412	48.81	49.3	48.52	48.97	448370	46.3172	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20190412	251.36	251.8	249.55	251.38	309748	251.38	up	down	incorrect
FMC.US	FMC Corporation	20190412	80.51	80.69	79.605	79.97	670655	76.3548	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20190412	13.46	13.46	13.4	13.4	14630	11.8788	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190412	41.91	42.0399	41.5359	41.65	210363	39.4657	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190412	96.11	96.49	95.78	96.14	224365	90.9081	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20190412	13.58	13.58	13.5301	13.57	4943	11.8773	down	down	correct
FN.US	Fabrinet	20190412	57.97	59.11	57.3694	58.98	311837	58.98	up	down	incorrect
FNB.US	PE	20190412	28.81	28.81	28.3	28.3	9430	23.7469	down	down	correct
FND.US	Floor & Decor Holdings Inc	20190412	46.17	46.67	46.086	46.51	441300	46.51	up	up	correct
FNF.US	Fidelity National Financial Inc	20190412	38.8	38.94	38.49	38.8	800859	35.2858
FNV.US	Franco	20190412	74.54	74.78	74.28	74.6	367332	72.9807	up	up	correct
FOE.US	Ferro Corporation	20190412	17.93	18.0409	17.56	17.81	531155	17.81	down	down	correct
FOF.US	Cohen & Steers Closed	20190412	12.67	12.67	12.61	12.63	36882	10.2762	down	up	incorrect
FOR.US	Forestar Group Inc	20190412	18.24	18.24	17.84	18.03	57287	18.03	down	down	correct
FPAC.US	U	20190412	9.99	10.03	9.93	10.03	1867498	8.6812	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190412	22.36	22.3995	22.32	22.36	103932	18.6307
FPH.US	Five Point Holdings LLC	20190412	8.06	8.1814	7.89	8.07	163196	8.07	up	up	correct
FPI.US	Farmland Partners Inc	20190412	6.63	6.71	6.55	6.66	175827	6.2519	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190412	9.3	9.3001	9.24	9.3	89727	7.2981
FR.US	First Industrial Realty Trust Inc	20190412	35.9	35.9802	35.63	35.97	557439	33.8567	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190412	12.8	12.84	12.77	12.8	182038	10.6297
FRO.US	Frontline Ltd	20190412	7.87	8	7.83	7.91	427860	6.48	up	up	correct
FRT.US	PC	20190412	24.19	24.35	24.18	24.181	7874	21.3762	down	down	correct
FSK.US	FS KKR Capital Corp	20190412	6.2	6.24	6.19	6.21	344698	17.5834	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20190412	3.39	3.455	3.35	3.36	483265	3.36	down	down	correct
FSR.US	Fisker Inc	20190412	9.88	9.88	9.88	9.88	591	9.88
FSS.US	Federal Signal Corporation	20190412	27.09	27.1	26.75	26.95	118937	26.209	down	down	correct
FT.US	Franklin Universal Trust	20190412	7	7.01	6.99	7	97652	6.0402
FTCH.US	Farfetch Limited	20190412	25	25.9	24.8	25.76	5639543	25.76	up	up	correct
FTI.US	TechnipFMC plc	20190412	24.1114	24.2176	23.7834	23.8027	3057742	17.0162	down	down	correct
FTK.US	Flotek Industries Inc	20190412	3.12	3.21	3.1	3.15	281476	3.15	up	up	correct
FTS.US	Fortis Inc	20190412	37.42	37.57	37.2	37.5	292232	33.9571	up	down	incorrect
FTV.US	Fortive Corporation	20190412	87.32	87.83	87.2	87.66	905861	72.5701	up	down	incorrect
FUBO.US	fuboTV Inc	20190412	8	8.1	7.7	7.7	393	7.7	down	down	correct
FUL.US	H.B. Fuller Company	20190412	50.01	50.05	49.41	49.96	213333	48.1942	down	up	incorrect
FUN.US	Cedar Fair L.P	20190412	53.81	54.19	53.11	53.32	130157	49.5392	down	down	correct
G.US	Genpact Limited	20190412	35.74	35.96	35.59	35.95	522900	35.1901	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20190412	6.18	6.22	6.16	6.19	630961	4.7677	up	up	correct
GAM.US	PB	20190412	26.6002	26.6002	26.6002	26.6002	18	22.5323
GATX.US	GATX Corporation	20190412	77.92	80.0413	77.65	79.39	190617	74.3165	up	up	correct
GB.US	Global Blue Group Holding AG	20190412	9.99	10.03	9.93	10.03	1867498	10.03	up	down	incorrect
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190412	23.32	23.44	23.09	23.3	71232	19.6997	down	down	correct
GBL.US	GAMCO Investors Inc	20190412	20.78	21.08	20.705	20.79	12599	18.0502	up	up	correct
GBX.US	The Greenbrier Companies Inc	20190412	32.95	34.08	32.88	33.6	623701	30.3072	up	up	correct
GCI.US	Gannett Co Inc	20190412	11.17	11.195	10.89	10.91	248370	9.2817	down	down	correct
GCO.US	Genesco Inc	20190412	43.68	44.04	43.01	43.51	558698	43.51	down	down	correct
GCP.US	GCP Applied Technologies Inc	20190412	29.83	29.91	29.57	29.64	201378	29.64	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190412	5.21	5.23	5.2	5.22	26281	4.1762	up	down	incorrect
GD.US	General Dynamics Corporation	20190412	172.67	175.49	172.05	174.93	1454065	163.7196	up	down	incorrect
GDDY.US	GoDaddy Inc	20190412	79.69	79.8898	78.1	79.17	1436998	79.17	down	down	correct
GDL.US	The GDL Fund	20190412	9.4881	9.4966	9.46	9.47	35272	8.3783	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190412	16.87	16.95	16.86	16.93	24698	13.9516	up	down	incorrect
GDOT.US	Green Dot Corporation	20190412	62.51	62.81	61.62	62.69	506704	62.69	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20190412	21.68	21.72	21.58	21.67	152259	18.4094	down	down	correct
GE.US	General Electric Company	20190412	9.15	9.21	8.99	9	8666505	71.2009	down	up	incorrect
GEF.US	Greif Inc	20190412	40.26	41.05	40.225	41.04	127933	36.6225	up	up	correct
GEL.US	Genesis Energy L.P	20190412	22.99	23.49	22.95	23.21	619425	17.9981	up	up	correct
GEO.US	The GEO Group Inc	20190412	19.61	19.82	19.4	19.67	570916	15.8387	up	down	incorrect
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190412	5.76	5.78	5.72	5.76	172355	42.7124
GES.US	Guess' Inc	20190412	18.28	18.53	17.99	18.17	1799721	17.1644	down	down	correct
GF.US	The New Germany Fund Inc	20190412	14.5	14.56	14.46	14.56	21466	11.7646	up	up	correct
GFF.US	Griffon Corporation	20190412	19.55	19.73	19.46	19.62	86957	18.8927	up	up	correct
GFI.US	Gold Fields Limited	20190412	3.88	3.88	3.8	3.81	3712393	3.5764	down	down	correct
GGB.US	Gerdau S.A	20190412	3.92	3.985	3.84	3.87	9254459	3.3509	down	down	correct
GGG.US	Graco Inc	20190412	52.62	52.76	52.25	52.59	328257	51.0423	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20190412	21.33	21.33	21.0499	21.2	31192	16.1551	down	up	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20190412	8.36	8.42	8.33	8.41	49988	6.2994	up	down	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190412	11.81	11.81	11.8	11.81	95787	10.2168
GHC.US	Graham Holdings Company	20190412	699.03	703.74	696.35	700.32	15495	679.4193	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190412	14.4	14.79	14.154	14.71	85999	14.3877	up	down	incorrect
GHL.US	Greenhill & Co. Inc	20190412	21.79	22.145	21.73	22.11	196011	21.2614	up	up	correct
GHM.US	Graham Corporation	20190412	20.39	20.43	19.98	20.27	54298	18.7573	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190412	14.15	14.17	14.12	14.12	73581	11.1745	down	down	correct
GIB.US	CGI Inc	20190412	69.45	70.08	69.34	70.05	191416	70.05	up	up	correct
GIC.US	Global Industrial Company	20190412	23.14	23.35	22.9294	23.19	27161	20.2198	up	down	incorrect
GIL.US	Gildan Activewear Inc	20190412	36.92	37.14	36.73	37.05	344296	35.7925	up	up	correct
GIM.US	Templeton Global Income Fund	20190412	6.32	6.37	6.3102	6.37	257895	5.483	up	up	correct
GIS.US	General Mills Inc	20190412	51.37	51.68	51.14	51.58	1959945	47.325	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190412	9.43	9.43	9.43	9.43	100	7.8082
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190412	21.696	21.696	21.696	21.696	206	19.8803
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190412	20.51	20.51	20.4	20.4	313	19.3671	down	up	incorrect
GKOS.US	Glaukos Corporation	20190412	75.73	76.4429	75.46	76.24	188162	76.24	up	down	incorrect
GLOB.US	Globant S.A	20190412	80.5	81.8	78.79	81.59	233754	81.59	up	up	correct
GLOG.US	PA	20190412	26.47	26.5	26.47	26.47	6296	21.2536
GLOP.US	PC	20190412	24.25	24.31	24.11	24.15	16346	18.3455	down	down	correct
GLT.US	Glatfelter Corporation	20190412	14.48	14.6	14.31	14.4	139158	13.1754	down	down	correct
GLW.US	Corning Incorporated	20190412	34.88	35.06	34.76	35.01	2093361	32.4454	up	up	correct
GM.US	General Motors Company	20190412	39.6	40.05	39.53	39.71	4949700	38.0218	up	up	correct
GME.US	GameStop Corp	20190412	9.79	9.83	9.29	9.32	4778571	9.32	down	down	correct
GMED.US	Globus Medical Inc	20190412	47.41	47.72	46.87	47.31	213470	47.31	down	up	incorrect
GMRE.US	PA	20190412	25.6261	25.7306	25.368	25.368	8758	21.1995	down	down	correct
GMS.US	GMS Inc	20190412	16.69	16.78	16.29	16.5	196845	16.5	down	down	correct
GNE.US	PA	20190412	8.19	8.19	8.17	8.17	620	6.6809	down	up	incorrect
GNK.US	Genco Shipping & Trading Limited	20190412	8.69	8.75	8.41	8.51	138552	7.6778	down	down	correct
GNRC.US	Generac Holdings Inc	20190412	55.02	55.42	54.53	54.93	168008	54.93	down	down	correct
GNT.US	PA	20190412	24.2491	24.2799	24.2491	24.2521	2545	21.6167	up	up	correct
GNW.US	Genworth Financial Inc	20190412	3.91	3.94	3.84	3.88	2887297	3.88	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190412	20.02	20.02	19.7912	19.93	192316	15.0597	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190412	12.07	12.26	11.71	11.85	1263409	11.8453	down	up	incorrect
GOLD.US	Barrick Gold Corporation	20190412	13.49	13.59	13.35	13.42	11987160	12.6533	down	down	correct
GOLF.US	Acushnet Holdings Corp	20190412	23.68	23.7299	23.54	23.59	65678	22.4734	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20190412	49.66	50.04	47.2394	47.94	1551206	47.94	down	down	correct
GPC.US	Genuine Parts Company	20190412	113	113.03	112	112.81	692020	103.7164	down	down	correct
GPI.US	Group 1 Automotive Inc	20190412	70	71.46	69.76	70.49	178384	68.8325	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190412	25.07	25.2108	25	25	10048	22.19	down	down	correct
GPK.US	Graphic Packaging Holding Company	20190412	12.97	13.2	12.94	13.17	2631408	12.4961	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190412	8.01	8.06	7.95	8.06	118058	6.6399	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190412	19.06	19.1	18.94	19.1	363308	15.7023	up	up	correct
GPN.US	Global Payments Inc	20190412	137.87	139.18	137.7	139.14	746291	137.6247	up	up	correct
GPRK.US	GeoPark Limited	20190412	17.759	17.8586	17.1514	17.5896	170859	17.1882	down	down	correct
GPS.US	The Gap Inc	20190412	25.6	25.84	25.34	25.78	3409232	24.3276	up	down	incorrect
GPX.US	GP Strategies Corporation	20190412	12.44	12.5	12.07	12.31	46161	12.31	down	down	correct
GRC.US	The Gorman	20190412	35.56	35.56	35.125	35.34	18455	33.69	down	down	correct
GRP.US	UN	20190412	46.52	46.8	45.99	46.73	14701	40.6128	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190412	10.48	10.48	10.4146	10.43	14280	9.0493	down	up	incorrect
GS.US	The Goldman Sachs Group Inc	20190412	207	209.97	206.37	207.84	5096630	196.2111	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20190412	20.95	20.99	20.7601	20.85	62624	16.1458	down	up	incorrect
GSK.US	GlaxoSmithKline plc	20190412	40.66	40.8999	40.51	40.6	2756749	35.253	down	down	correct
GSL.US	PB	20190412	21.2863	21.2863	21.2863	21.2863	0	16.3771
GTES.US	Gates Industrial Corporation plc	20190412	16.61	16.61	16.375	16.42	168427	16.42	down	down	correct
GTLS.US	Chart Industries Inc	20190412	90.2	90.7683	88.41	88.42	478479	88.42	down	up	incorrect
GTN.US	Gray Television Inc	20190412	24.5	24.86	24.08	24.17	1115969	23.8101	down	up	incorrect
GTNA.US	Gray Television Inc	20190412	23.25	23.3	22.93	22.95	616	22.8513	down	down	correct
GTS.US	Triple	20190412	23.22	23.22	22.515	22.83	105120	22.83	down	down	correct
GTY.US	Getty Realty Corp	20190412	32.52	32.79	32.17	32.37	67380	28.0845	down	down	correct
GUT.US	The Gabelli Utility Trust	20190412	7.02	7.09	6.93	6.99	97743	5.7324	down	down	correct
GVA.US	Granite Construction Incorporated	20190412	44.35	45.11	44.1809	44.48	168951	42.2947	up	up	correct
GWB.US	Great Western Bancorp Inc	20190412	33.59	34.16	33.3	34.08	309372	32.2636	up	down	incorrect
GWRE.US	Guidewire Software Inc	20190412	102.69	103.56	101.98	103.09	404576	103.09	up	down	incorrect
GWW.US	W.W. Grainger Inc	20190412	306.5	308.265	302.56	304.86	687699	290.576	down	down	correct
GYC.US	Cabco Series 2004	20190412	21.32	21.32	21	21.22	131336	19.7799	down	down	correct
H.US	Hyatt Hotels Corporation	20190412	76.53	76.58	75.73	76.2	447000	75.4457	down	down	correct
HAE.US	Haemonetics Corporation	20190412	89.04	89.3	87.46	87.54	457192	87.54	down	down	correct
HAL.US	Halliburton Company	20190412	31.6	31.81	31.065	31.33	7024171	29.6703	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190412	26.46	26.49	25.815	25.84	517481	23.3404	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20190412	22.76	22.97	22.07	22.29	20577	20.9342	down	down	correct
HBI.US	Hanesbrands Inc	20190412	18.38	18.53	18.26	18.52	4787762	16.5833	up	up	correct
HBM.US	Hudbay Minerals Inc	20190412	7.49	7.83	7.49	7.65	1106503	7.5767	up	up	correct
HCA.US	HCA Healthcare Inc	20190412	130.63	132.29	127.52	127.87	2693216	124.8758	down	up	incorrect
HCC.US	Warrior Met Coal Inc	20190412	30.45	30.75	30.14	30.45	674463	25.5985
HCFT.US	Hunt Companies Finance Trust Inc	20190412	905	909	890	905	3000	904.1224
HCHC.US	HC2 Holdings Inc	20190412	2.21	2.41	2.21	2.32	503024	2.32	up	up	correct
HCI.US	HCI Group Inc	20190412	42.21	42.5	40.19	41.63	126959	38.4204	down	down	correct
HCXY.US	Hercules Capital Inc	20190412	25	25.15	24.65	24.9732	14833	21.4758	down	down	correct
HD.US	The Home Depot Inc	20190412	202.13	204.26	202.13	203.85	3097939	191.318	up	up	correct
HDB.US	HDFC Bank Limited	20190412	113.41	113.49	113.055	113.43	440169	55.9111	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20190412	40.88	41.42	40.7	41.42	235553	37.8834	up	up	correct
HEI.US	HEICO Corporation	20190412	100.27	101.39	100.17	100.57	286674	100.2449	up	down	incorrect
HEP.US	Holly Energy Partners L.P	20190412	27.36	27.73	27.18	27.59	162535	21.2552	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190412	14.85	14.85	14.76	14.79	26151	11.7564	down	down	correct
HES.US	Hess Corporation	20190412	65	66.25	64.61	66.1	6405670	62.985	up	up	correct
HESM.US	Hess Midstream LP	20190412	21.59	21.95	21.51	21.94	80117	17.4337	up	up	correct
HFC.US	HollyFrontier Corporation	20190412	51.21	51.22	49.93	50.25	2672641	46.4232	down	down	correct
HGLB.US	Highland Global Allocation Fund	20190412	12.96	12.96	12.85	12.88	73099	9.0848	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190412	33.21	33.54	32.85	33.2	1577000	33.2	down	down	correct
HHC.US	The Howard Hughes Corporation	20190412	112.09	112.53	111.23	112.49	91122	112.49	up	up	correct
HI.US	Hillenbrand Inc	20190412	42.96	43.305	42.62	42.87	158029	39.9679	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20190412	50.98	51.23	50.78	51.07	1320020	47.7058	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190412	219.07	220.0107	218.3	219.28	329407	206.7493	up	up	correct
HIL.US	Hill International Inc	20190412	2.78	2.84	2.76	2.8	66725	2.8	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190412	4.97	4.98	4.95	4.95	106234	4.0226	down	down	correct
HIW.US	Highwoods Properties Inc	20190412	46.29	46.51	45.94	46.44	373743	40.9089	up	down	incorrect
HIX.US	Western Asset High Income Fund II Inc	20190412	6.61	6.62	6.59	6.62	150905	5.2026	up	up	correct
HL.US	PB	20190412	53.3174	53.3174	53.3174	53.3174	0	45.3532
HLF.US	Herbalife Nutrition Ltd	20190412	52.94	53.2	52.195	52.69	1085026	52.69	down	down	correct
HLI.US	Houlihan Lokey Inc	20190412	46.7	46.97	46.3	46.52	116650	43.7257	down	down	correct
HLIO.US	Helios Technologies Inc.	20190412	51.05	51.25	50.17	51.09	79465	50.1318	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20190412	88.9	89.34	88.24	88.73	1337361	88.1771	down	up	incorrect
HLX.US	Helix Energy Solutions Group Inc	20190412	8.12	8.12	7.82	7.95	1278421	7.95	down	up	incorrect
HMC.US	Honda Motor Co. Ltd	20190412	27.84	28.04	27.82	27.91	397775	25.8554	up	down	incorrect
HMLP.US	PA	20190412	26.03	26.32	26.03	26.25	8951	20.5749	up	up	correct
HMN.US	Horace Mann Educators Corporation	20190412	36.88	37.08	36.48	36.67	79515	33.7741	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20190412	1.94	1.95	1.92	1.92	1686608	1.8768	down	down	correct
HNGR.US	Hanger Inc	20190412	19.77	19.925	19.55	19.65	67971	19.65	down	down	correct
HNI.US	HNI Corporation	20190412	37.57	37.76	37.17	37.69	126927	34.199	up	up	correct
HNP.US	Huaneng Power International Inc	20190412	24.85	25.07	24.85	24.96	46261	21.4703	up	down	incorrect
HOG.US	Harley	20190412	39.94	40.39	39.61	40.22	1419231	37.8092	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190412	18.76	19.12	18.51	18.95	1027848	17.6549	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190412	13.43	13.97	13.07	13.56	120538	13.56	up	up	correct
HP.US	Helmerich & Payne Inc	20190412	60.19	60.73	59.49	60.32	1178796	50.7843	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20190412	16.39	16.48	16.29	16.4	5240094	14.8567	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20190412	22.04	22.15	22	22.07	35038	18.1497	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20190412	23.16	23.16	22.9	23.05	57703	19.0668	down	down	correct
HPQ.US	HP Inc	20190412	20.04	20.245	20.02	20.21	8572530	18.5077	up	down	incorrect
HPS.US	John Hancock Preferred Income Fund III	20190412	18.95	18.95	18.85	18.86	72308	15.4755	down	up	incorrect
HQH.US	Tekla Healthcare Investors	20190412	20.38	20.4618	20.18	20.22	143551	15.9704	down	down	correct
HQL.US	Tekla Life Sciences Investors	20190412	17.23	17.24	16.94	16.99	84934	13.4495	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20190412	31.95	31.95	31.5	31.84	636014	28.619	down	down	correct
HRB.US	H&R Block Inc	20190412	25.4	25.82	25.3	25.79	2181118	22.4118	up	up	correct
HRC.US	Hill	20190412	107.17	107.49	106.2	106.28	535741	104.0136	down	down	correct
HRI.US	Herc Holdings Inc	20190412	42.1	43.37	41.74	42.42	207734	42.306	up	up	correct
HRL.US	Hormel Foods Corporation	20190412	41.27	41.33	40.91	41.15	2726436	39.0866	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20190412	14.5	14.505	14.22	14.27	86314	13.3536	down	down	correct
HSBC.US	HSBC Holdings plc	20190412	43.16	43.265	43	43.04	1618170	38.695	down	down	correct
HSC.US	Harsco Corporation	20190412	22.08	22.48	21.865	22.05	249589	22.05	down	down	correct
HSY.US	The Hershey Company	20190412	115.81	116.35	115.39	116.11	810379	109.6542	up	up	correct
HT.US	PE	20190412	23.67	23.67	23.43	23.44	1316	18.4782	down	up	incorrect
HTA.US	Healthcare Trust of America Inc	20190412	28.4	28.57	28.08	28.52	1219667	25.6743	up	up	correct
HTD.US	John Hancock Tax	20190412	25.12	25.14	24.913	25	82136	20.6975	down	down	correct
HTGC.US	Hercules Capital Inc	20190412	12.64	12.71	12.62	12.7	425535	9.6388	up	up	correct
HTH.US	Hilltop Holdings Inc	20190412	19.44	19.87	19.39	19.81	507686	18.9693	up	down	incorrect
HTY.US	John Hancock Investments	20190412	7.02	7.04	6.94	7.04	36975	5.3734	up	up	correct
HUBB.US	Hubbell Incorporated	20190412	125.45	125.955	124.48	125.02	231745	116.9444	down	down	correct
HUBS.US	HubSpot Inc	20190412	168.2	168.2662	163.63	166	382716	166	down	down	correct
HUM.US	Humana Inc	20190412	261.53	262.23	251.6853	253.31	1840793	248.9058	down	down	correct
HUN.US	Huntsman Corporation	20190412	24.48	24.95	24.37	24.75	2280523	22.8289	up	up	correct
HUYA.US	HUYA Inc	20190412	23.02	23.77	22.7	23.01	6019663	23.01	down	up	incorrect
HVT.US	Haverty Furniture Companies Inc	20190412	24.63	24.72	24.24	24.39	92153	19.5106	down	down	correct
HWM.US	Howmet Aerospace Inc	20190412	20.54	20.795	20.49	20.71	3624844	20.6328	up	up	correct
HXL.US	Hexcel Corporation	20190412	68.78	69.29	68.59	69	285863	68.3976	up	up	correct
HY.US	Hyster	20190412	67.21	67.33	66.19	66.77	16954	62.3743	down	down	correct
HYB.US	The New America High Income Fund Inc	20190412	8.63	8.645	8.59	8.6	39220	7.0482	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190412	14.82	14.8755	14.75	14.8	104506	12.0321	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190412	10.45	10.45	10.355	10.39	326371	8.3425	down	down	correct
HZN.US	Horizon Global Corporation	20190412	2.4	2.52	2.35	2.48	200176	2.48	up	up	correct
HZO.US	MarineMax Inc	20190412	19.66	19.875	19.55	19.55	205356	19.55	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190412	9.13	9.2	9.125	9.19	46393	7.4588	up	up	correct
IAG.US	IAMGOLD Corporation	20190412	3.37	3.4	3.33	3.34	3180006	3.34	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190412	45.87	46.44	45.6	46.35	6569	43.8503	up	up	correct
IBM.US	International Business Machines Corporation	20190412	144.1304	144.3102	143.5709	144.2203	2898899	120.4097	up	down	incorrect
IBN.US	ICICI Bank Limited	20190412	11.23	11.27	11.21	11.25	3891932	11.19	up	down	incorrect
IBP.US	Installed Building Products Inc	20190412	52.12	52.25	51.22	51.62	129092	51.1144	down	up	incorrect
ICD.US	Independence Contract Drilling Inc	20190412	2.98	2.98	2.88	2.91	10297	58.2	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190412	77.77	78.13	77	77.28	5510978	74.7787	down	down	correct
ICL.US	ICL Group Ltd	20190412	5.31	5.35	5.3	5.34	88483	4.5398	up	up	correct
IDA.US	IDACORP Inc	20190412	98.96	99.275	98.04	98.81	229701	91.5459	down	up	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190412	12.46	12.49	12.411	12.46	61784	10.4087
IDT.US	IDT Corporation	20190412	7.07	7.1	7	7.05	45747	7.05	down	down	correct
IEX.US	IDEX Corporation	20190412	159	159.1	157.18	157.27	295228	152.423	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190412	131.64	133.7196	131.27	133.51	1346817	124.9432	up	up	correct
IFN.US	The India Fund Inc	20190412	21.38	21.57	21.38	21.56	86698	15.5849	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190412	10.62	10.63	10.5	10.5	58499	8.4541	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190412	6.55	6.56	6.49	6.49	309968	5.2961	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190412	20.08	20.12	20	20	25827	17.8688	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190412	7.5	7.52	7.47	7.5	237224	5.9633
IGT.US	International Game Technology PLC	20190412	14.03	14.27	13.99	14.23	1998981	13.0912	up	up	correct
IHC.US	Independence Holding Company	20190412	37.58	37.58	37.04	37.15	4556	35.9812	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190412	8.04	8.0874	8.03	8.04	39580	6.5622
IHG.US	InterContinental Hotels Group PLC	20190412	64.36	64.42	64.13	64.34	36262	62.4813	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190412	10.24	10.2499	10.21	10.22	48815	8.6324	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190412	9.9303	9.98	9.9301	9.9737	3438	8.486	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190412	21.01	21.03	20.9369	21.02	19390	20.1873	up	up	correct
IIIN.US	Insteel Industries Inc	20190412	22.6	22.66	22.07	22.16	77199	19.5801	down	up	incorrect
IIM.US	Invesco Value Municipal Income Trust	20190412	14.42	14.45	14.36	14.44	104326	12.7431	up	up	correct
IIPR.US	PA	20190412	29.6269	29.6269	29.6269	29.6269	447	24.8581
IMAX.US	IMAX Corporation	20190412	24.35	25	24.33	24.9	306187	24.9	up	down	incorrect
INFO.US	IHS Markit Ltd	20190412	55.16	55.31	54.89	55.08	1242732	54.1826	down	down	correct
INFY.US	Infosys Limited	20190412	10.6	10.71	10.45	10.55	27590480	9.8383	down	up	incorrect
ING.US	ING Groep N.V	20190412	13.37	13.48	13.34	13.45	4140337	11.9593	up	up	correct
INGR.US	Ingredion Incorporated	20190412	95.06	95.09	94.425	94.56	445880	87.5937	down	up	incorrect
INN.US	Summit Hotel Properties Inc	20190412	11.75	11.77	11.66	11.74	244396	11.0464	down	down	correct
INS.US	Intelligent Systems Corporation	20190412	35.6	37.249	35.085	35.33	149668	35.33	down	down	correct
INSI.US	Insight Select Income Fund	20190412	18.67	18.693	18.56	18.63	11237	15.8851	down	down	correct
INSP.US	Inspire Medical Systems Inc	20190412	56.21	57.92	55.78	57.81	211612	57.81	up	up	correct
INSW.US	PA	20190412	25.29	25.29	25.24	25.25	1925	23.2268	down	down	correct
INT.US	World Fuel Services Corporation	20190412	31.99	32.045	31.495	31.68	455419	30.4654	down	down	correct
INVH.US	Invitation Homes Inc	20190412	24.52	24.915	24.36	24.88	3221021	23.5688	up	up	correct
IO.US	ION Geophysical Corporation	20190412	15.16	15.2877	14.01	14.11	166592	14.11	down	down	correct
IP.US	International Paper Company	20190412	47.46	47.96	47.43	47.76	1911487	39.9524	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190412	21.96	21.99	21.705	21.79	3183904	19.3525	down	down	correct
IPI.US	Intrepid Potash Inc	20190412	3.91	3.93	3.85	3.88	23777	38.8	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20190412	12.2	12.23	12.151	12.2	105647	10.7382
IQV.US	IQVIA Holdings Inc	20190412	143.9	144.65	142.355	142.52	814317	142.52	down	up	incorrect
IR.US	Ingersoll Rand Inc	20190412	28.5	28.5	27.55	27.73	1878151	25.2818	down	down	correct
IRL.US	The New Ireland Fund Inc	20190412	9.32	9.4384	9.32	9.39	14529	7.3431	up	down	incorrect
IRM.US	Iron Mountain Incorporated	20190412	36.26	36.54	35.95	36.53	1291324	29.9029	up	up	correct
IRT.US	Independence Realty Trust Inc	20190412	10.58	10.62	10.51	10.57	257490	9.4163	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190412	14.45	14.45	14.38	14.43	224257	11.5161	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190412	25.7	25.8	25.68	25.68	26951	25.3044	down	down	correct
IT.US	Gartner Inc	20190412	158.54	159.63	157.75	159.38	247957	159.38	up	up	correct
ITGR.US	Integer Holdings Corporation	20190412	77.38	77.51	76.6	77.15	153956	77.15	down	down	correct
ITT.US	ITT Inc	20190412	61.66	62.66	61.54	62.53	663272	60.7673	up	down	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20190412	8.6237	8.7536	8.3789	8.4838	31755779	6.3106	down	up	incorrect
ITW.US	Illinois Tool Works Inc	20190412	155.44	156.53	154.68	156.4	807197	147.1727	up	up	correct
IVC.US	Invacare Corporation	20190412	7.06	7.17	6.875	6.97	345219	6.9165	down	down	correct
IVH.US	Ivy Funds	20190412	13.72	13.72	13.67	13.69	87911	10.8921	down	down	correct
IVR.US	PC	20190412	25	25	24.9	24.9	8163	20.0589	down	down	correct
IVZ.US	Invesco Ltd	20190412	21.25	21.395	21.02	21.32	3475878	18.5621	up	up	correct
IX.US	ORIX Corporation	20190412	71.97	72.08	71.83	71.83	15827	66.8454	down	down	correct
J.US	Jacobs Engineering Group Inc	20190412	76.85	77.335	76.68	77	746633	75.3779	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20190412	11.32	11.3454	11.01	11.02	71703	11.02	down	up	incorrect
JBGS.US	JBG SMITH Properties	20190412	42.68	43.18	42.51	43.17	277700	40.0679	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190412	26.8499	26.8499	26.8499	26.8499	415	23.4917
JBL.US	Jabil Inc	20190412	29.81	30.3	29.76	30.28	1402579	29.5854	up	up	correct
JBT.US	John Bean Technologies Corporation	20190412	100.04	102.08	100.04	101.63	99177	100.6388	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190412	14.09	14.09	13.98	14.05	46660	11.2772	down	down	correct
JCI.US	Johnson Controls International plc	20190412	35.9	36.195	35.73	36.08	7693421	33.8708	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190412	9.7883	9.79	9.7	9.72	32840	8.2648	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190412	10.65	10.95	10.6399	10.79	49675	8.7922	up	up	correct
JEF.US	Jefferies Financial Group Inc	20190412	20.01	20.5	20.01	20.36	1817197	17.5826	up	up	correct
JELD.US	JELD	20190412	19.55	19.81	19.5	19.78	190038	19.78	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190412	8.73	8.84	8.63	8.66	20553	7.5346	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190412	7.03	7.04	6.95	6.96	14172	6.4409	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20190412	9.92	9.93	9.86	9.92	211004	8.1695
JGH.US	Nuveen Global High Income Fund	20190412	15.53	15.55	15.5	15.55	49807	12.5699	up	down	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190412	10.3001	10.3309	10.3001	10.3309	7013	8.9997	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190412	9.77	9.81	9.76	9.8	74473	8.9447	up	down	incorrect
JHG.US	Janus Henderson Group plc	20190412	24.71	24.97	24.48	24.8	979704	21.2784	up	up	correct
JHI.US	John Hancock Investors Trust	20190412	16.11	16.11	16.01	16.02	18638	12.8617	down	down	correct
JHS.US	John Hancock Income Securities Trust	20190412	13.81	13.81	13.79	13.8	11232	11.964	down	up	incorrect
JHX.US	James Hardie Industries plc	20190412	13.2383	13.34	13.2383	13.29	4220	12.5521	up	down	incorrect
JILL.US	J.Jill Inc	20190412	5.12	5.19	5.04	5.1	702215	25.5	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190412	17.53	18.26	17.5	17.71	971568	17.71	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20190412	155.86	156	154.215	155.89	194475	154.7867	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20190412	23.23	23.2697	23.18	23.25	24177	20.5029	up	up	correct
JMIA.US	Jumia Technologies AG	20190412	18.95	25.46	18.2601	25.46	9472324	25.46	up	up	correct
JMM.US	Nuveen Multi	20190412	7.0014	7.08	6.99	7.07	45520	6.2299	up	up	correct
JMP.US	JMP Group LLC	20190412	4.04	4.0401	3.98	4.02	36711	3.7649	down	down	correct
JNJ.US	Johnson & Johnson	20190412	135.22	136.35	134.75	135.98	5756816	126.4196	up	up	correct
JNPR.US	Juniper Networks Inc	20190412	27.67	27.815	27.56	27.8	1643312	25.4634	up	up	correct
JOE.US	The St. Joe Company	20190412	17.53	17.71	17.46	17.66	96062	17.5016	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190412	8.85	8.85	8.77	8.79	10917	7.2516	down	up	incorrect
JP.US	Jupai Holdings Limited	20190412	4.21	4.4	4.17	4.22	155617	4.22	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190412	9.65	9.66	9.6	9.63	172051	7.9612	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190412	23.48	23.55	23.11	23.21	95425	19.426	down	up	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20190412	9.21	9.28	9.19	9.21	330883	7.7047
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190412	23.38	23.73	23.25	23.43	18238	19.997	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190412	7.99	8.03	7.97	7.98	468417	5.7651	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190412	16.04	16.2	16.04	16.13	76080	12.9537	up	down	incorrect
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190412	9.88	9.88	9.85	9.86	59811	8.1197	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20190412	10.29	10.29	10.24	10.26	47323	8.2521	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190412	15.84	15.89	15.73	15.8	37993	12.9689	down	down	correct
JT.US	Jianpu Technology Inc	20190412	5.03	5.18	4.98	5	262047	40	down	up	incorrect
JTA.US	Nuveen Tax	20190412	12.05	12.05	11.9	11.93	13255	9.895	down	down	correct
JTD.US	Nuveen Tax	20190412	16.28	16.28	16.11	16.14	37646	13.2083	down	up	incorrect
JW.US	B	20190412	46.36	46.36	46.28	46.28	398	43.6454	down	down	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190412	46.36	46.36	46.28	46.28	398	42.8407	down	down	correct
JWN.US	Nordstrom Inc	20190412	43.95	44.26	43.47	43.83	2358035	41.8178	down	down	correct
K.US	Kellogg Company	20190412	57.36	57.85	57.28	57.57	1710055	52.0318	up	down	incorrect
KAI.US	Kadant Inc	20190412	92.4	93.49	91.97	93.22	38466	91.2833	up	up	correct
KAMN.US	Kaman Corporation	20190412	60.71	61	60.38	60.91	70672	58.1978	up	down	incorrect
KAR.US	KAR Auction Services Inc	20190412	52.7135	53.4633	52.5136	53.4333	1063191	19.5143	up	down	incorrect
KB.US	KB Financial Group Inc	20190412	40.15	40.38	40.06	40.32	116276	37.1567	up	down	incorrect
KBH.US	KB Home	20190412	25.66	25.77	25.41	25.64	1957733	24.7778	down	down	correct
KBR.US	KBR Inc	20190412	20.16	20.33	20.07	20.33	940046	19.5777	up	up	correct
KEN.US	Kenon Holdings Ltd	20190412	19.94	19.94	19.9351	19.9351	604	15.5452	down	up	incorrect
KEP.US	Korea Electric Power Corporation	20190412	12.72	12.75	12.62	12.66	220469	12.0846	down	down	correct
KEX.US	Kirby Corporation	20190412	78.71	79.01	77.24	77.85	402555	77.85	down	down	correct
KEYS.US	Keysight Technologies Inc	20190412	91.78	92	90.87	91.84	1184348	91.84	up	up	correct
KF.US	The Korea Fund Inc	20190412	31.06	31.0899	30.96	31.06	5046	24.0104
KFS.US	Kingsway Financial Services Inc	20190412	2.62	2.78	2.34	2.51	52839	2.51	down	down	correct
KFY.US	Korn Ferry	20190412	47.84	47.98	47.16	47.62	114953	46.3192	down	down	correct
KGC.US	Kinross Gold Corporation	20190412	3.5	3.52	3.45	3.47	7942670	3.3802	down	down	correct
KIM.US	PM	20190412	23.52	23.56	23.48	23.4933	10361	20.6649	down	down	correct
KIO.US	KKR Income Opportunities Fund	20190412	15.9	15.9	15.82	15.86	81238	12.3252	down	up	incorrect
KL.US	Kirkland Lake Gold Ltd	20190412	31.39	31.82	30.95	31.62	1051108	30.622	up	up	correct
KLR.US	Kaleyra Inc	20190412	10.25	10.25	10.2	10.2	200	10.2	down	up	incorrect
KMB.US	Kimberly	20190412	122.6	123.26	122.04	123.18	927970	113.0357	up	up	correct
KMI.US	Kinder Morgan Inc	20190412	19.99	20.03	19.78	19.82	12234380	16.7031	down	down	correct
KMPR.US	Kemper Corporation	20190412	82.95	83.37	82.605	82.94	213792	79.3042	down	down	correct
KMT.US	Kennametal Inc	20190412	40.4	40.77	39.9	40.32	556448	37.6804	down	down	correct
KMX.US	CarMax Inc	20190412	74.09	74.68	74.05	74.58	879277	74.58	up	down	incorrect
KN.US	Knowles Corporation	20190412	18.5	18.85	18.28	18.78	789185	18.78	up	up	correct
KNL.US	Knoll Inc	20190412	19.56	19.58	19.305	19.48	143729	18.444	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20190412	20.5	20.5	20	20.15	90126	14.5297	down	up	incorrect
KNX.US	Knight	20190412	34.02	34.39	33.78	34.08	1042831	33.3628	up	up	correct
KO.US	The Coca	20190412	46.67	46.9299	46.57	46.74	10690040	42.8373	up	up	correct
KODK.US	Eastman Kodak Company	20190412	2.82	2.85	2.5	2.55	593183	2.55	down	down	correct
KOF.US	Coca	20190412	66.09	66.74	65.62	65.85	45320	57.7494	down	down	correct
KOP.US	Koppers Holdings Inc	20190412	28.08	28.48	27.96	28	121489	28	down	down	correct
KOS.US	Kosmos Energy Ltd	20190412	6.64	6.76	6.54	6.58	5630500	6.3268	down	down	correct
KR.US	The Kroger Co	20190412	25.77	25.97	25.515	25.67	10419588	24.1814	down	down	correct
KRA.US	Kraton Corporation	20190412	35.52	35.87	35.17	35.71	147778	35.71	up	up	correct
KRC.US	Kilroy Realty Corporation	20190412	76.61	77.27	76.11	77.15	527777	71.5508	up	up	correct
KRG.US	Kite Realty Group Trust	20190412	15.9	15.94	15.71	15.94	326055	13.9424	up	up	correct
KRO.US	Kronos Worldwide Inc	20190412	14.4	14.53	14.15	14.36	180559	12.3013	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190412	18.02	18.4356	17.65	17.65	83162	13.4896	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190412	11.33	11.38	11.31	11.31	32179	9.9796	down	down	correct
KSS.US	Kohl's Corporation	20190412	70.56	71.0738	69.41	69.73	2242769	63.4023	down	down	correct
KSU.US	P	20190412	26.2186	26.2186	26.2186	26.2186	0	24.211
KT.US	KT Corporation	20190412	12.6	12.71	12.56	12.66	526404	11.5315	up	down	incorrect
KTF.US	DWS Municipal Income Trust	20190412	10.98	11	10.94	10.97	55039	9.7416	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190412	31.16	31.16	31.16	31.16	150	25.8667
KW.US	Kennedy	20190412	21.89	21.99	21.75	21.97	296540	19.4684	up	down	incorrect
KWR.US	Quaker Chemical Corporation	20190412	210.13	212.14	210.13	211.57	27235	207.0173	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190412	16.25	16.32	16.2	16.3	419141	12.1293	up	up	correct
L.US	Loews Corporation	20190412	49.44	49.84	49.11	49.28	1187821	48.5686	down	down	correct
LAC.US	Lithium Americas Corp	20190412	4.62	4.6552	4.55	4.59	79275	4.59	down	up	incorrect
LAD.US	Lithia Motors Inc	20190412	95.76	96.865	95.36	96.54	235078	94.7424	up	down	incorrect
LADR.US	Ladder Capital Corp	20190412	17.18	17.18	16.96	16.97	624977	13.8958	down	down	correct
LAIX.US	LAIX Inc	20190412	11.45	11.54	10.66	10.98	4011	10.98	down	down	correct
LAZ.US	Lazard Ltd	20190412	38.23	38.86	38.13	38.64	776700	34.1707	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20190412	16.84	16.97	16.13	16.25	336300	15.8878	down	up	incorrect
LC.US	LendingClub Corporation	20190412	3.29	3.37	3.265	3.32	287081	16.6	up	up	correct
LCI.US	Lannett Company Inc	20190412	8.09	8.17	7.87	8.05	766601	8.05	down	up	incorrect
LCII.US	LCI Industries	20190412	88.5	90.4	87.9001	90.04	215557	83.9251	up	up	correct
LDOS.US	Leidos Holdings Inc	20190412	65.39	65.5	64.83	65.34	791657	62.7335	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190412	24.14	24.14	24.01	24.12	80499	19.5139	down	down	correct
LEA.US	Lear Corporation	20190412	157.09	158.66	156.33	157.79	404989	151.9723	up	up	correct
LEAF.US	Leaf Group Ltd	20190412	8.11	8.15	8.01	8.15	32076	8.15	up	up	correct
LEG.US	Leggett & Platt Incorporated	20190412	43.51	43.69	42.99	43.25	718861	38.9061	down	down	correct
LEJU.US	Leju Holdings Limited	20190412	1.68	1.74	1.64	1.64	38064	1.64	down	up	incorrect
LEN.US	Lennar Corporation	20190412	51.61	51.82	50.86	50.97	3742810	49.8351	down	down	correct
LENB.US	Lennar Corporation	20190412	41.1	41.25	40.5	40.56	29556	39.5561	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190412	7.99	7.99	7.91	7.93	127691	6.9532	down	down	correct
LEVI.US	Levi Strauss & Co	20190412	23.07	23.22	22.32	22.45	1689845	21.8246	down	down	correct
LFC.US	China Life Insurance Company Limited	20190412	13.59	13.59	13.5	13.56	511046	12.146	down	down	correct
LGC.US	U	20190412	10.08	10.08	10.08	10.08	418	8.7255
LGF.US	B	20190412	16.46	16.55	15.7	15.84	295875	15.84	down	up	incorrect
LGFA.US	Lions Gate Entertainment Corp	20190412	17.25	17.39	16.52	16.58	688984	16.58	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190412	15.63	15.69	15.6	15.65	19926	12.4539	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20190412	158.63	160.43	157.39	157.45	609235	157.45	down	down	correct
LHX.US	L3Harris Technologies Inc	20190412	165.75	167.985	165.66	167.84	481734	159.9911	up	down	incorrect
LII.US	Lennox International Inc	20190412	271.93	274.81	271.5	273.5	323484	265.2462	up	up	correct
LIN.US	Linde plc	20190412	180.8	181.13	180.14	180.35	1914482	172.3948	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190412	1.62	1.67	1.6181	1.62	37900	1.62
LL.US	Lumber Liquidators Holdings Inc	20190412	10.91	11.18	10.785	10.96	689501	10.96	up	up	correct
LLY.US	Eli Lilly and Company	20190412	125.24	125.24	123.02	123.06	5470362	116.8562	down	up	incorrect
LMT.US	Lockheed Martin Corporation	20190412	307	309.78	306.0301	309.7	891932	287.7605	up	up	correct
LNC.US	Lincoln National Corporation	20190412	64.88	66.15	64.68	64.91	1537006	59.786	up	up	correct
LND.US	BrasilAgro	20190412	3.98	3.985	3.9101	3.9155	2609	3.3069	down	down	correct
LNN.US	Lindsay Corporation	20190412	85.25	85.25	83.305	84.72	137024	82.0907	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190412	10.77	11.61	10.77	11.24	355707	10.6017	up	up	correct
LOW.US	Lowe's Companies Inc	20190412	115.58	116.81	115.36	116.26	3214092	110.997	up	up	correct
LPG.US	Dorian LPG Ltd	20190412	8.1	8.25	7.77	7.88	178695	7.2785	down	down	correct
LPI.US	Laredo Petroleum Inc	20190412	3.21	3.31	3.1	3.2	377511	64	down	down	correct
LPL.US	LG Display Co. Ltd	20190412	9.63	9.7	9.5988	9.68	234773	9.68	up	up	correct
LPX.US	Louisiana	20190412	25.31	25.45	24.795	24.98	1426537	23.7787	down	down	correct
LRN.US	Stride Inc	20190412	36.83	36.88	36.04	36.46	312852	36.46	down	down	correct
LSI.US	Life Storage Inc	20190412	96.16	96.895	95.28	96.52	1054681	58.0731	up	up	correct
LTC.US	LTC Properties Inc	20190412	46.25	46.25	45.75	46.18	122808	39.4042	down	down	correct
LTHM.US	Livent Corporation	20190412	12.34	12.5	12.24	12.36	1499900	12.36	up	down	incorrect
LUB.US	Luby's Inc	20190412	1.5	1.53	1.43	1.43	4592	0.8703	down	down	correct
LUMN.US	Lumen Technologies Inc	20190412	12.63	12.63	12.1	12.12	11889950	9.8151	down	down	correct
LUV.US	Southwest Airlines Co	20190412	53.27	53.64	52.71	53.13	2738510	52.3692	down	down	correct
LVS.US	Las Vegas Sands Corp	20190412	66.5	67.14	66.38	66.87	2631376	63.1303	up	up	correct
LW.US	Lamb Weston Holdings Inc	20190412	71.49	71.55	70.58	71.11	1008117	68.624	down	down	correct
LXFR.US	Luxfer Holdings PLC	20190412	25.11	25.16	24.61	24.66	55098	22.9115	down	down	correct
LXP.US	PC	20190412	52.6	52.6	52.6	52.6	0	44.8526
LXU.US	LSB Industries Inc	20190412	6.88	6.995	6.85	6.99	60642	5.3769	up	up	correct
LYB.US	LyondellBasell Industries N.V	20190412	92.94	95.19	91.21	92.29	4058973	81.3925	down	down	correct
LYG.US	Lloyds Banking Group plc	20190412	3.36	3.39	3.35	3.38	9960606	2.9745	up	up	correct
LYV.US	Live Nation Entertainment Inc	20190412	63.99	64.7	63.72	64.46	1257468	64.46	up	up	correct
LZB.US	La	20190412	34.9	35.05	34.14	34.34	240188	32.9988	down	down	correct
M.US	Macy's Inc	20190412	24.51	24.88	24.25	24.28	6136916	21.5939	down	up	incorrect
MA.US	Mastercard Incorporated	20190412	237.03	239	236.08	238.83	3452168	235.8168	up	up	correct
MAA.US	PI	20190412	62.75	62.75	62.75	62.75	50	52.4193
MAC.US	The Macerich Company	20190412	43.02	43.56	42.89	43.52	1000316	35.804	up	down	incorrect
MAIN.US	Main Street Capital Corporation	20190412	38.33	38.47	38.25	38.39	155266	31.6957	up	up	correct
MAN.US	ManpowerGroup Inc	20190412	85.72	87.21	84.99	85.65	553331	79.4306	down	up	incorrect
MANU.US	Manchester United plc	20190412	19.74	20	19.68	19.97	27219	19.3348	up	down	incorrect
MAS.US	Masco Corporation	20190412	40.51	40.7175	40.23	40.46	2186832	39.076	down	up	incorrect
MATX.US	Matson Inc	20190412	39	39.585	39	39.5	147329	37.3886	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190412	10.76	10.77	10.7	10.72	69865	9.4482	down	down	correct
MAXR.US	Maxar Technologies Inc	20190412	4.82	4.84	4.571	4.67	808047	4.6365	down	down	correct
MBI.US	MBIA Inc	20190412	9.51	9.57	9.405	9.44	415784	9.44	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190412	8.12	8.135	7.955	8	2610181	5.6358	down	down	correct
MC.US	Moelis & Company	20190412	37.95	38.4	37.4626	38.38	764358	29.6522	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190412	13.57	13.58	13.47	13.53	84618	12.1034	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20190412	37.22	37.31	36.6	36.99	9731	36.99	down	down	correct
MCD.US	McDonald's Corporation	20190412	189.59	192.28	189.57	191.6	3238816	179.5813	up	up	correct
MCI.US	Barings Corporate Investors	20190412	15.4	15.5887	15.39	15.39	29088	12.6654	down	down	correct
MCK.US	McKesson Corporation	20190412	114.87	117.11	114.38	116.05	1343129	112.79	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20190412	6.82	6.82	6.76	6.76	68794	5.0304	down	down	correct
MCO.US	Moody's Corporation	20190412	186.9	187.27	185.84	187.11	679801	182.879	up	up	correct
MCR.US	MFS Charter Income Trust	20190412	7.93	7.94	7.9	7.91	126273	6.2776	down	down	correct
MCS.US	The Marcus Corporation	20190412	41.28	41.81	41	41.14	111764	40.3028	down	down	correct
MCY.US	Mercury General Corporation	20190412	50.44	50.66	49.99	50.52	397883	44.1182	up	down	incorrect
MD.US	MEDNAX Inc	20190412	27.47	27.95	27.19	27.69	1124729	27.69	up	up	correct
MDC.US	M.D.C. Holdings Inc	20190412	31.42	31.47	31.02	31.05	249917	26.2264	down	up	incorrect
MDLQ.US	Medley LLC	20190412	17.9	17.98	17.46	17.9173	9724	13.0395	up	down	incorrect
MDLX.US	Medley Capital Corporation 6.87	20190412	16.99	17.0965	16.58	17.046	13532	11.7628	up	down	incorrect
MDP.US	Meredith Corporation	20190412	59.32	60.29	59.32	60.16	272109	56.524	up	up	correct
MDT.US	Medtronic plc	20190412	88	88.0743	86.62	86.75	7324154	81.7	down	up	incorrect
MDU.US	MDU Resources Group Inc	20190412	25.71	25.83	25.56	25.79	523912	23.7163	up	up	correct
MED.US	Medifast Inc	20190412	138.63	138.63	134.49	136.49	134814	125.1328	down	down	correct
MEI.US	Methode Electronics Inc	20190412	29.98	30.16	29.64	29.86	161301	28.8882	down	up	incorrect
MER.US	PK	20190412	26.12	26.12	26.03	26.06	16400	23.4269	down	down	correct
MFC.US	Manulife Financial Corporation	20190412	18.15	18.33	18.135	18.14	2393810	15.8695	down	down	correct
MFG.US	Mizuho Financial Group Inc	20190412	3.11	3.12	3.09	3.12	507827	2.822	up	up	correct
MFGP.US	Micro Focus International plc	20190412	25.33	25.35	25.1	25.25	488986	16.4993	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190412	12.91	12.9417	12.86	12.87	77449	11.5293	down	down	correct
MFM.US	MFS Municipal Income Trust	20190412	6.91	6.95	6.9	6.93	54609	6.1075	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20190412	25.88	25.88	25.7537	25.7537	4244	22.6769	down	down	correct
MFV.US	MFS Special Value Trust	20190412	5.58	5.63	5.56	5.56	5507	4.3338	down	down	correct
MG.US	Mistras Group Inc	20190412	13.56	13.69	13.46	13.58	43593	13.58	up	up	correct
MGA.US	Magna International Inc	20190412	53.82	54.43	53.82	54.13	1073245	50.227	up	up	correct
MGF.US	MFS Government Markets Income Trust	20190412	4.46	4.47	4.43	4.44	38615	3.8282	down	down	correct
MGM.US	MGM Resorts International	20190412	27.25	27.6	26.99	27.35	5230804	26.7684	up	up	correct
MGP.US	MGM Growth Properties LLC	20190412	32.28	32.49	31.86	32.49	995831	27.6351	up	up	correct
MGR.US	Affiliated Managers Group Inc	20190412	25.33	25.34	25.18	25.2	58001	21.9492	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190412	22.79	22.79	22.4881	22.74	55063	19.254	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20190412	13.72	13.75	13.55	13.66	774696	13.5842	down	down	correct
MH.US	PD	20190412	5.761	5.99	5.761	5.99	1200	5.99	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190412	16	16.22	15.89	15.89	14800	14.0553	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190412	7.42	7.42	7.33	7.35	32510	6.6624	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190412	11.94	11.99	11.91	11.99	43084	10.5624	up	up	correct
MHK.US	Mohawk Industries Inc	20190412	132.19	133.34	130.751	132.13	467437	132.13	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190412	15.74	16	15.74	16	14322	14.293	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190412	12.84	12.9	12.83	12.84	22487	11.4338
MHNC.US	Maiden Holdings North America Ltd	20190412	20.1	20.12	19.6001	19.7	26322	15.4772	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20190412	42	42.04	41.63	41.88	485300	2.2509	down	up	incorrect
MIN.US	MFS Intermediate Income Trust	20190412	3.76	3.76	3.73	3.75	263360	3.0192	down	down	correct
MIXT.US	MiX Telematics Limited	20190412	17.01	17.27	16.78	17.27	99835	16.3055	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190412	13.45	13.48	13.4329	13.48	51056	11.9897	up	up	correct
MKC.US	V	20190412	76.86	77.695	76.86	77.69	2200	74.8705	up	up	correct
MKL.US	Markel Corporation	20190412	990	1006.3	987.82	1001.15	79840	1001.15	up	up	correct
MLI.US	Mueller Industries Inc	20190412	32.29	32.49	32.07	32.24	123648	31.0653	down	down	correct
MLM.US	Martin Marietta Materials Inc	20190412	210.99	214.38	208.43	212.16	736280	207.3815	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190412	11.67	11.75	11.664	11.75	4067	11.75	up	down	incorrect
MLR.US	Miller Industries Inc	20190412	32.35	33.09	32.1	32.78	30522	30.8942	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20190412	94.5	94.72	93.9	94.67	1000692	90.8017	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190412	20.25	20.26	20.11	20.26	36739	17.82	up	down	incorrect
MMI.US	Marcus & Millichap Inc	20190412	43.02	43.25	42.57	43.02	195089	43.02
MMM.US	3M Company	20190412	215.1	217.49	214.35	217.42	1922409	197.9026	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20190412	63.23	63.24	62.6	63	611320	49.9323	down	down	correct
MMS.US	Maximus Inc	20190412	70.62	70.71	70.01	70.42	234952	67.706	down	down	correct
MMT.US	MFS Multimarket Income Trust	20190412	5.76	5.77	5.7466	5.76	113055	4.6851
MMU.US	Western Asset Managed Municipals Fund Inc	20190412	13.52	13.56	13.41	13.48	97489	12.0363	down	down	correct
MN.US	Manning & Napier Inc	20190412	2.1	2.18	2.09	2.1	65035	1.9752
MNP.US	Western Asset Municipal Partners Fund Inc	20190412	14.5	14.5	14.39	14.4073	14460	12.8937	down	down	correct
MNR.US	PC	20190412	24.01	24.0397	23.96	24.03	13350	20.305	up	up	correct
MO.US	Altria Group Inc	20190412	56.04	56.6	55.73	56.56	4689184	45.7629	up	down	incorrect
MOD.US	Modine Manufacturing Company	20190412	15.79	16.12	15.7	15.95	95296	15.95	up	down	incorrect
MODN.US	Model N Inc	20190412	17.39	17.8	17.39	17.69	203011	17.69	up	up	correct
MOG.US	A	20190412	92.28	92.805	91.62	92.43	82457	89.5881	up	up	correct
MOGU.US	MOGU Inc	20190412	11.81	12.38	10.01	10.14	194763	10.14	down	down	correct
MOH.US	Molina Healthcare Inc	20190412	141.72	142.98	128.57	129.39	1446328	129.39	down	down	correct
MOS.US	The Mosaic Company	20190412	26.81	27.1	26.42	26.8	6289166	26.0671	down	down	correct
MOV.US	Movado Group Inc	20190412	33.86	34.42	33.33	33.42	230269	31.5482	down	up	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190412	13.56	13.61	13.55	13.6	12181	12.1364	up	up	correct
MPC.US	Marathon Petroleum Corporation	20190412	63.82	63.95	61.4	61.59	10104430	54.3098	down	up	incorrect
MPLX.US	MPLX LP	20190412	32.99	32.99	32.62	32.75	1115514	23.4814	down	up	incorrect
MPV.US	Barings Participation Investors	20190412	15.5	15.5	15.45	15.5	9425	12.9494
MPW.US	Medical Properties Trust Inc	20190412	18.78	18.8	18.5738	18.76	2116915	16.2033	down	down	correct
MPX.US	Marine Products Corporation	20190412	13.69	13.83	13.4	13.53	17637	12.3657	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190412	12.3	12.3	12.22	12.28	46255	10.9111	down	up	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20190412	14.04	14.0675	14.01	14.04	38253	12.43
MRC.US	MRC Global Inc	20190412	18.9	18.91	18.57	18.71	382362	18.71	down	down	correct
MRK.US	Merck & Co. Inc	20190412	79.9492	80.3738	79.2397	79.3696	9699151	69.4207	down	down	correct
MRO.US	Marathon Oil Corporation	20190412	17.81	17.94	17.61	17.76	11850760	17.129	down	down	correct
MSA.US	MSA Safety Incorporated	20190412	107.25	108.22	106.99	107.64	89862	103.8941	up	up	correct
MSB.US	Mesabi Trust	20190412	31.5	31.5	30.14	30.56	57055	23.6728	down	down	correct
MSC.US	Studio City International Holdings Limited	20190412	17.55	17.55	16.11	16.75	9697	16.75	down	down	correct
MSCI.US	MSCI Inc	20190412	218.46	218.51	216.75	217.99	650871	212.9183	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190412	9.1	9.1	9.04	9.1	53978	7.8934
MSGS.US	W	20190412	305.71	306	303.525	305.33	66063	303.3378	down	down	correct
MSI.US	Motorola Solutions Inc	20190412	143.47	143.67	142.18	143.23	732410	137.4318	down	up	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20190412	81.76	81.76	80.61	81.64	649105	66.2715	down	down	correct
MT.US	ArcelorMittal	20190412	22.71	22.8	22.51	22.57	2695320	22.1002	down	down	correct
MTB.US	M&T Bank Corporation	20190412	166.14	169.34	165.69	167.76	1019629	153.8414	up	up	correct
MTD.US	Mettler	20190412	745.34	750	738.33	742.35	106907	742.35	down	down	correct
MTDR.US	Matador Resources Company	20190412	20.5	21	20.405	20.95	3636681	20.8684	up	up	correct
MTG.US	MGIC Investment Corporation	20190412	14	14.13	13.83	13.96	2642799	13.2288	down	up	incorrect
MTH.US	Meritage Homes Corporation	20190412	49.7	49.83	48.9	49.05	664535	49.05	down	down	correct
MTL.US	P	20190412	0.7523	0.755	0.745	0.75	26952	0.75	down	down	correct
MTN.US	Vail Resorts Inc	20190412	219.19	219.765	216.19	217.09	429179	208.5387	down	down	correct
MTOR.US	Meritor Inc	20190412	23.46	23.72	23.13	23.61	1393435	23.61	up	up	correct
MTR.US	Mesa Royalty Trust	20190412	12.81	12.91	12.7475	12.91	2833	11.1125	up	down	incorrect
MTRN.US	Materion Corporation	20190412	57.88	59.06	57.88	58.39	57519	57.2416	up	down	incorrect
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190412	21.27	21.38	21.18	21.19	19383	19.75	down	down	correct
MTW.US	The Manitowoc Company Inc	20190412	17.51	17.8	17.42	17.64	204386	17.64	up	up	correct
MTX.US	Minerals Technologies Inc	20190412	62.34	62.6195	62.1	62.47	100420	61.8869	up	down	incorrect
MTZ.US	MasTec Inc	20190412	51	51.82	50.81	51.51	610301	51.51	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190412	14.75	14.94	14.65	14.93	60633	13.2025	up	down	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190412	13.33	13.33	13.3	13.32	106464	11.9293	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190412	12.17	12.19	12.15	12.16	30631	10.799	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190412	5.01	5.05	4.985	5.03	608623	4.644	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190412	14.85	14.86	14.68	14.8019	19024	13.5728	down	up	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190412	13.67	13.7056	13.59	13.62	94713	12.2065	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190412	13.58	13.62	13.56	13.57	32601	11.9263	down	down	correct
MUR.US	Murphy Oil Corporation	20190412	29.89	30.05	29.27	29.42	1825878	26.5034	down	down	correct
MUSA.US	Murphy USA Inc	20190412	84.07	84.3	82.72	83.65	220343	82.9039	down	down	correct
MUX.US	McEwen Mining Inc	20190412	1.42	1.435	1.37	1.37	2480151	1.37	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190412	9.07	9.07	9.01	9.04	66078	8.0138	down	down	correct
MVO.US	MV Oil Trust	20190412	8.45	8.62	8.3	8.51	50031	6.1916	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190412	14.56	14.56	14.46	14.47	28093	12.7801	down	down	correct
MWA.US	Mueller Water Products Inc	20190412	10.74	10.82	10.71	10.79	567602	10.26	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20190412	8.53	8.595	8.21	8.26	130281	8.26	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20190412	11.17	11.22	11.11	11.2	3679	11.2	up	up	correct
MXF.US	The Mexico Fund Inc	20190412	14.7	14.9	14.64	14.84	62285	13.2076	up	up	correct
MXL.US	MaxLinear Inc	20190412	27.1	27.45	26.8	27.43	351069	27.43	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190412	13.37	13.4	13.34	13.4	49089	12.017	up	down	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20190412	14.2	14.2	14.01	14.07	69520	12.4136	down	down	correct
MYE.US	Myers Industries Inc	20190412	18.07	18.33	18.07	18.28	42656	16.7363	up	down	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190412	12.81	12.81	12.77	12.8	121392	11.4478	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190412	14.58	14.62	14.51	14.51	38394	12.709	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190412	12.35	12.36	12.31	12.34	42250	11.0114	down	down	correct
MYOV.US	Myovant Sciences Ltd	20190412	21.39	21.5	20.03	20.44	162283	20.44	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190412	13.78	13.89	13.74	13.82	428954	13.1402	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190412	13.41	13.43	13.35	13.35	415571	12.3723	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190412	13.45	13.54	13.44	13.46	19927	12.5524	up	up	correct
NAT.US	Nordic American Tankers Limited	20190412	2.11	2.12	2.045	2.08	1116557	1.7746	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190412	12.72	12.7208	12.68	12.6952	5951	11.9027	down	up	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20190412	20.57	20.7	20.5201	20.57	75916	17.8394
NBHC.US	National Bank Holdings Corporation	20190412	34.7	35.17	34.61	35.02	145548	32.8281	up	up	correct
NBR.US	Nabors Industries Ltd	20190412	3.84	3.8701	3.69	3.72	164774	179.4393	down	down	correct
NC.US	NACCO Industries Inc	20190412	41.75	41.75	40.01	40.26	11838	37.5807	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190412	9.63	9.68	9.59	9.62	53516	8.8667	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190412	57.96	58.81	57.93	58.6	2154227	58.6	up	up	correct
NCR.US	NCR Corporation	20190412	29.17	29.32	28.63	28.96	429077	28.96	down	down	correct
NCV.US	PA	20190412	24.79	24.84	24.79	24.84	14598	21.6268	up	up	correct
NCZ.US	PA	20190412	24.3	24.3	24.2	24.29	3760	22.7058	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190412	8.86	9.15	8.84	8.84	179614	60.4339	down	down	correct
NEA.US	Nuveen AMT	20190412	13.15	13.17	13.07	13.11	524593	12.1715	down	down	correct
NEM.US	Newmont Corporation	20190412	36.11	36.42	35.595	36.25	10550770	33.1289	up	up	correct
NEP.US	NextEra Energy Partners LP	20190412	47.51	47.6438	47.08	47.51	271777	42.9034
NETI.US	Eneti Inc	20190412	4.6134	4.7131	4.4839	4.5636	74428	41.0172	down	down	correct
NEU.US	NewMarket Corporation	20190412	429.01	432.7	427.32	430.75	26134	407.4005	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190412	14.14	14.14	13.98	14.05	39597	12.7931	down	down	correct
NEW.US	Puxin Limited	20190412	9.96	10.15	9.74	9.96	135328	9.96
NEWR.US	New Relic Inc	20190412	99.41	100.14	98.52	99.34	1055010	99.34	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20190412	11.79	12.38	11.69	11.88	1038470	11.88	up	up	correct
NEXA.US	Nexa Resources S.A	20190412	12.47	12.67	12.46	12.56	103336	11.2746	up	up	correct
NFG.US	National Fuel Gas Company	20190412	60.43	60.64	60.195	60.4	359213	54.7976	down	down	correct
NFH.US	WS	20190412	9.96	9.96	9.92	9.94	1400	8.3742	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190412	12.29	12.31	12.22	12.22	281819	10.0415	down	up	incorrect
NGG.US	National Grid plc	20190412	53.63	53.8	53.46	53.78	551940	45.6966	up	up	correct
NGL.US	PC	20190412	25.05	25.05	25.0273	25.04	4021	19.0241	down	down	correct
NGS.US	Natural Gas Services Group Inc	20190412	18.14	18.14	17.37	17.45	18520	17.45	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190412	12.77	12.77	12.46	12.65	63734	10.6186	down	up	incorrect
NGVT.US	Ingevity Corporation	20190412	114.24	115.36	112.8517	114.08	180789	114.08	down	down	correct
NHI.US	National Health Investors Inc	20190412	77.88	77.895	76.82	77.41	358089	66.1671	down	up	incorrect
NI.US	PB	20190412	26.81	26.81	26.71	26.81	14684	22.8019
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190412	13.11	13.12	13.09	13.11	50527	12.308
NIE.US	AllianzGI Equity & Convertible Income Fund	20190412	21.63	21.75	21.57	21.75	86461	17.272	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190412	10.08	10.15	10.08	10.15	14556	9.6315	up	up	correct
NINE.US	Nine Energy Service Inc	20190412	22.69	22.69	21.304	22.23	132583	22.23	down	down	correct
NIO.US	NIO Inc	20190412	5.03	5.06	4.95	4.99	15561263	4.99	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190412	12.92	12.96	12.915	12.93	60327	12.2618	up	up	correct
NJR.US	New Jersey Resources Corporation	20190412	48.99	49.3	48.67	49.25	176327	44.7358	up	up	correct
NKE.US	NIKE Inc	20190412	85.3	86.49	85.29	86.24	6037028	84.1156	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190412	11.95	11.95	11.89	11.9	11222	11.1657	down	down	correct
NKX.US	Nuveen California AMT	20190412	14.03	14.0396	13.97	14.02	55139	13.0814	down	down	correct
NL.US	NL Industries Inc	20190412	3.99	3.99	3.9	3.9	45153	3.6112	down	down	correct
NLS.US	Nautilus Inc	20190412	5.64	5.68	5.58	5.61	115879	5.61	down	down	correct
NLSN.US	Nielsen Holdings plc	20190412	26.97	27.1	26.64	26.64	3303840	25.0824	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20190412	0.1919	0.1919	0.1919	0.1919	2	1.919
NMI.US	Nuveen Municipal Income Fund Inc	20190412	11.04	11.04	10.96	10.97	13255	10.3213	down	down	correct
NMK.US	PC	20190412	94	94	94	94	100	84.518
NMM.US	Navios Maritime Partners L.P	20190412	0.93	0.95	0.9134	0.9399	31876	12.1984	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20190412	8.0101	8.0101	8.0101	8.0101	1000	8.0101
NMR.US	Nomura Holdings Inc	20190412	3.73	3.79	3.73	3.77	227979	3.3875	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190412	13.45	13.469	13.43	13.44	5149	12.5485	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190412	12.62	12.6264	12.56	12.59	10054	11.8544	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190412	13.64	13.64	13.57	13.64	169702	12.8033
NNI.US	Nelnet Inc	20190412	58.12	58.46	57.83	58.25	37694	56.2872	up	up	correct
NNN.US	National Retail Properties Inc	20190412	53.37	53.56	52.81	53.55	440201	46.9941	up	down	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20190412	10	10.0301	9.89	9.97	22684	5.874	down	up	incorrect
NOA.US	North American Construction Group Ltd	20190412	12.19	12.25	12	12.22	70308	11.8404	up	up	correct
NOAH.US	Noah Holdings Limited	20190412	49.93	52.09	49.72	50.3	654474	50.3	up	up	correct
NOC.US	Northrop Grumman Corporation	20190412	278.26	283.35	278.26	283.05	1108692	271.5014	up	up	correct
NOK.US	Nokia Corporation	20190412	5.9	5.96	5.88	5.94	16105120	5.817	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190412	13.1756	13.26	13.1756	13.26	1744	12.4817	up	up	correct
NOMD.US	Nomad Foods Limited	20190412	20.71	20.8	20.52	20.7	878397	20.7	down	up	incorrect
NOV.US	NOV Inc	20190412	28.29	28.69	26.805	26.87	9527292	26.4495	down	down	correct
NOW.US	ServiceNow Inc	20190412	247	247.74	243.7431	244.3	997494	244.3	down	down	correct
NP.US	Neenah Inc	20190412	66.98	67.075	66.41	66.53	36377	60.6116	down	up	incorrect
NPK.US	National Presto Industries Inc	20190412	108.96	109.87	107.59	108.41	28968	95.2995	down	up	incorrect
NPO.US	EnPro Industries Inc	20190412	71.4	72	71.34	71.74	96218	68.7407	up	up	correct
NPTN.US	NeoPhotonics Corporation	20190412	6.47	6.59	6.42	6.59	631120	6.59	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190412	12.7	12.7	12.64	12.65	15036	11.9001	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190412	13.2	13.21	13.14	13.19	44117	12.19	down	down	correct
NR.US	Newpark Resources Inc	20190412	9.32	9.33	9.08	9.09	364786	9.09	down	down	correct
NRG.US	NRG Energy Inc	20190412	42.48	42.535	42.21	42.27	1960381	39.3991	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190412	20.78	20.849	20.6	20.76	165995	15.8296	down	down	correct
NRK.US	Nuveen New York AMT	20190412	12.63	12.685	12.63	12.64	102779	12.034	up	down	incorrect
NRP.US	Natural Resource Partners L.P	20190412	41.72	41.985	41.47	41.63	20643	32.7935	down	down	correct
NRT.US	North European Oil Royalty Trust	20190412	6.907	7.01	6.8711	6.8711	5056	5.4273	down	up	incorrect
NS.US	PC	20190412	24.95	24.95	24.661	24.67	8764	18.9249	down	up	incorrect
NSA.US	PA	20190412	28.51	28.58	28.045	28.57	268717	25.5751	up	up	correct
NSC.US	Norfolk Southern Corporation	20190412	194.39	196.57	194.28	196.15	1044051	186.7334	up	up	correct
NSCO.US	WS	20190412	10.3	10.43	10.29	10.42	1530422	6.363	up	up	correct
NSL.US	Nuveen Senior Income Fund	20190412	5.92	5.92	5.86	5.89	110834	4.8235	down	down	correct
NSP.US	Insperity Inc	20190412	130.41	130.41	128.17	129.39	270340	120.8952	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190412	37.12	37.78	36.75	37.7	111994	32.7019	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190412	14.31	14.4	14.29	14.4	267251	115.521	up	up	correct
NTP.US	Nam Tai Property Inc	20190412	9.89	10	9.86	9.99	19871	9.99	up	up	correct
NTR.US	Nutrien Ltd	20190412	52.65	52.65	51.58	52.13	1992378	47.2119	down	down	correct
NTZ.US	Natuzzi S.p.A	20190412	4.59	4.59	4.59	4.59	202	4.59
NUE.US	Nucor Corporation	20190412	58.4	58.87	57.99	58.54	2208321	54.354	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190412	14.45	14.46	14.385	14.45	25011	13.521
NUS.US	Nu Skin Enterprises Inc	20190412	50.6	50.98	50.08	50.42	387040	45.8278	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190412	9.97	9.97	9.91	9.94	171415	9.3999	down	down	correct
NUW.US	Nuveen AMT	20190412	16.27	16.28	16.1403	16.28	4808	15.2959	up	up	correct
NVG.US	Nuveen AMT	20190412	15.32	15.32	15.22	15.27	356072	14.022	down	up	incorrect
NVGS.US	Navigator Holdings Ltd	20190412	11.36	11.4	11.11	11.12	55304	11.12	down	up	incorrect
NVR.US	NVR Inc	20190412	2946	2985.28	2938.0395	2970.1	18572	2970.1	up	up	correct
NVRO.US	Nevro Corp	20190412	65.65	66.53	64.98	66.16	594271	66.16	up	up	correct
NVS.US	Novartis AG	20190412	80.55	80.935	80.12	80.24	4446417	74.443	down	down	correct
NVT.US	nVent Electric plc	20190412	27.98	28.34	27.56	28	1315313	25.8129	up	up	correct
NVTA.US	Invitae Corporation	20190412	26.26	26.57	25.7048	26.14	909746	26.14	down	down	correct
NWG.US	NatWest Group plc	20190412	6.93	6.97	6.915	6.94	646267	5.8574	up	up	correct
NWN.US	Northwest Natural Holding Company	20190412	65.14	65.74	65.04	65.66	65491	59.8508	up	up	correct
NX.US	Quanex Building Products Corporation	20190412	16.72	16.75	16.45	16.69	116371	15.9254	down	down	correct
NXC.US	Nuveen California Select Tax	20190412	14.12	14.18	14.07	14.14	7669	12.9314	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190412	13.7	13.74	13.69	13.69	34477	12.6725	down	down	correct
NXN.US	Nuveen New York Select Tax	20190412	13.35	13.3809	13.35	13.3809	2089	12.2475	up	up	correct
NXP.US	Nuveen Select Tax	20190412	14.75	14.75	14.66	14.69	24843	13.4444	down	down	correct
NXQ.US	Nuveen Select Tax	20190412	13.9	13.91	13.86	13.88	21377	12.6995	down	up	incorrect
NXR.US	Nuveen Select Tax	20190412	15	15	14.89	14.93	20088	13.6602	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20190412	37.32	37.57	36.84	37.21	102854	34.4159	down	up	incorrect
NYCB.US	PU	20190412	49.39	49.46	48.75	48.9	20773	48.9	down	down	correct
NYT.US	The New York Times Company	20190412	34.08	34.31	33.88	34.01	1177261	33.5037	down	up	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20190412	15.29	15.29	15.14	15.22	239671	14.3937	down	down	correct
O.US	Realty Income Corporation	20190412	71.35	71.35	70.72	71.31	1888970	63.724	down	down	correct
OAK.US	PB	20190412	25.39	25.45	25.33	25.331	32088	21.3961	down	down	correct
OC.US	Owens Corning	20190412	51.85	52.52	51.58	52.3	1148309	50.5014	up	up	correct
OCN.US	Ocwen Financial Corporation	20190412	2.01	2.02	1.9701	2	282652	30	down	down	correct
ODC.US	Oil	20190412	33.38	33.56	32.9006	33.56	5733	30.9581	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20190412	20.4	20.5	20.15	20.35	763920	19.4207	down	down	correct
OFC.US	Corporate Office Properties Trust	20190412	27.71	28.08	27.59	28.08	452137	25.2823	up	up	correct
OFG.US	OFG Bancorp	20190412	19.78	19.91	19.518	19.7	287077	18.8752	down	down	correct
OGE.US	OGE Energy Corp	20190412	41.94	42.2	41.7	42.16	1087519	37.6351	up	up	correct
OGS.US	ONE Gas Inc	20190412	87.47	88.13	87.06	87.91	139668	81.5214	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20190412	37	37.1	36.56	36.79	1083361	29.7882	down	down	correct
OI.US	O	20190412	19.46	19.65	19.31	19.52	1104432	19.1818	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190412	7.94	7.96	7.898	7.96	19116	6.9826	up	up	correct
OIBR.US	C	20190412	1.64	1.72	1.58	1.61	85943300	1.61	down	down	correct
OII.US	Oceaneering International Inc	20190412	17.4	17.44	16.74	16.82	1085479	16.82	down	down	correct
OIS.US	Oil States International Inc	20190412	19.02	19.12	18.16	18.2	465387	18.2	down	down	correct
OKE.US	ONEOK Inc	20190412	70.23	70.76	70.12	70.6	1468371	56.6591	up	up	correct
OLN.US	Olin Corporation	20190412	24.65	25.16	24.535	24.83	1191415	22.3046	up	up	correct
OLP.US	One Liberty Properties Inc	20190412	27.77	27.77	27.255	27.39	38039	22.2439	down	down	correct
OMC.US	Omnicom Group Inc	20190412	75.91	76.45	75.55	76.43	1607088	68.8084	up	up	correct
OMF.US	OneMain Holdings Inc	20190412	33.36	33.7	33.22	33.42	269100	22.1528	up	up	correct
OMI.US	Owens & Minor Inc	20190412	3.82	3.955	3.75	3.77	1026267	3.7583	down	down	correct
ONE.US	OneSmart International Education Group Limited	20190412	8.37	8.41	8.12	8.36	217100	8.36	down	down	correct
ONTO.US	Onto Innovation Inc	20190412	31.69	31.89	31.33	31.46	89970	31.46	down	down	correct
OOMA.US	Ooma Inc	20190412	13.77	13.845	13.45	13.5	33910	13.5	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20190412	26.41	26.66	26.155	26.47	46198	24.031	up	down	incorrect
OR.US	Osisko Gold Royalties Ltd	20190412	10.97	11.125	10.93	11.06	330135	10.651	up	up	correct
ORA.US	Ormat Technologies Inc	20190412	56.44	56.95	56.37	56.71	120846	55.719	up	up	correct
ORAN.US	Orange S.A	20190412	16.47	16.49	16.42	16.49	278454	13.69	up	up	correct
ORC.US	Orchid Island Capital Inc	20190412	6.72	6.72	6.66	6.7	235336	4.4304	down	down	correct
ORCL.US	Oracle Corporation	20190412	54.1	54.5	53.87	54.5	9013994	52.2991	up	up	correct
ORI.US	Old Republic International Corporation	20190412	21.17	21.23	20.94	21.04	1142861	16.1062	down	down	correct
ORN.US	Orion Group Holdings Inc	20190412	2.77	2.77	2.67	2.74	293886	2.74	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20190412	2.22	2.24	2.13	2.17	408236	2.17	down	up	incorrect
OSK.US	Oshkosh Corporation	20190412	80.09	80.53	79.32	80.19	480943	77.0882	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190412	24.05	24.05	23.69	23.97	497500	22.4829	down	up	incorrect
OVV.US	Ovintiv Inc	20190412	7.39	7.6	7.34	7.57	8284680	34.6293	up	up	correct
OXM.US	Oxford Industries Inc	20190412	78.4	78.775	77.715	78.06	193308	73.9398	down	down	correct
OXY.US	Occidental Petroleum Corporation	20190412	66.04	66.45	64.04	65.33	10070587	59.8651	down	up	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190412	101.67	102.075	100.62	101.29	40648	92.3102	down	down	correct
PACK.US	Ranpak Holdings Corp	20190412	10.24	10.25	10.24	10.25	1067094	10.25	up	down	incorrect
PAG.US	Penske Automotive Group Inc	20190412	45.51	46.2	45.49	45.99	462244	43.2132	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190412	28.49	28.8916	28.32	28.47	1038321	28.47	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190412	14.77	14.7707	14.68	14.69	11829	13.1539	down	down	correct
PAM.US	Pampa Energía S.A	20190412	23.98	24.5	23.6	23.92	797335	23.92	down	down	correct
PAR.US	PAR Technology Corporation	20190412	22.84	23.16	21.99	22.31	384489	22.0302	down	down	correct
PARR.US	Par Pacific Holdings Inc	20190412	18.64	18.72	18.14	18.44	320664	18.44	down	up	incorrect
PAYC.US	Paycom Software Inc	20190412	190.33	190.35	186.91	188.76	313424	188.76	down	down	correct
PB.US	Prosperity Bancshares Inc	20190412	71.46	72.26	70.845	71.9	512974	66.4496	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190412	37.67	37.74	37.32	37.58	415205	31.5002	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190412	24.89	24.94	24.82	24.94	27245	20.7569	up	up	correct
PBF.US	PBF Energy Inc	20190412	33.78	33.92	32.9	33.37	1522155	31.9331	down	up	incorrect
PBFX.US	PBF Logistics LP	20190412	21.31	21.31	21.09	21.22	18663	16.0616	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20190412	28.53	29	28.1	28.36	522855	28.36	down	down	correct
PBI.US	Pitney Bowes Inc	20190412	6.96	7.03	6.815	6.84	3770777	6.1271	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20190412	15.71	15.78	14.89	14.94	62158152	11.8053	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20190412	13.91	13.97	13.15	13.18	30663510	11.2497	down	up	incorrect
PBT.US	Permian Basin Royalty Trust	20190412	7.52	7.63	7.465	7.56	58067	6.3072	up	up	correct
PBY.US	Prospect Capital Corporation	20190412	24.3	24.3999	24.28	24.3	22027	21.1461
PCF.US	High Income Securities Fund	20190412	8.94	8.94	8.92	8.92	4156	6.9027	down	down	correct
PCG.US	PG&E Corporation	20190412	19.18	23.22	18.83	23.08	26759141	23.08	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190412	23.48	23.5708	23.39	23.44	308462	17.8907	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20190412	9.22	9.23	9.171	9.23	41906	8.1155	up	up	correct
PCM.US	PCM Fund Inc	20190412	11.09	11.4	11.08	11.22	36137	8.8662	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190412	16.95	16.98	16.89	16.93	44863	13.7467	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20190412	17.98	18.1574	17.98	18.06	5965	16.778	up	up	correct
PD.US	PagerDuty Inc	20190412	39.12	40.88	37.3986	39.5	1504839	39.5	up	down	incorrect
PDI.US	PIMCO Dynamic Income Fund	20190412	31.86	31.8701	31.55	31.78	193607	24.4709	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20190412	21.13	21.13	20.89	21.11	606347	18.6421	down	down	correct
PDS.US	Precision Drilling Corporation	20190412	2.78	2.8	2.73	2.76	32952	55.2	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20190412	16.91	16.96	16.79	16.85	76846	13.7382	down	down	correct
PEAK.US	Healthpeak Properties Inc	20190412	30.81	30.885	30.38	30.86	2902499	27.3559	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190412	59.42	59.92	58.93	59.89	2436873	54.5496	up	down	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20190412	5.96	6.02	5.86	6	1927501	4.8584	up	up	correct
PEN.US	Penumbra Inc	20190412	142.52	142.7	137.42	140.73	408882	140.73	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20190412	17.3	17.36	17.19	17.19	102176	14.3212	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190412	13.72	13.77	13.69	13.69	18769	11.5753	down	down	correct
PFE.US	Pfizer Inc	20190412	42.34	42.34	41.58	41.71	20245333	35.5887	down	down	correct
PFGC.US	Performance Food Group Company	20190412	40.41	40.5	39.77	39.95	427423	39.95	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20190412	11.55	11.55	11.4601	11.52	36733	8.9511	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20190412	10.45	10.47	10.4	10.41	158439	8.0819	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190412	11.26	11.33	11.26	11.2729	7285	9.4035	up	up	correct
PFS.US	Provident Financial Services Inc	20190412	27.13	27.19	26.84	27.15	130345	23.8519	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20190412	22.82	22.88	22.34	22.58	93144	21.9223	down	down	correct
PG.US	The Procter & Gamble Company	20190412	104.75	105.06	104.17	105.06	6707889	98.0475	up	down	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190412	12.27	12.27	12.06	12.13	125935	9.5285	down	down	correct
PGR.US	The Progressive Corporation	20190412	72.13	72.645	71.96	72.61	2086256	65.4953	up	up	correct
PGRE.US	Paramount Group Inc	20190412	14.49	14.58	14.34	14.57	579169	13.3155	up	up	correct
PGTI.US	PGT Innovations Inc	20190412	14.48	14.52	14.24	14.42	814956	14.42	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20190412	18.92	18.95	18.8	18.8	16105	15.1763	down	down	correct
PH.US	Parker	20190412	186.85	189.02	186.85	188.64	885071	180.1087	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190412	10.73	10.73	10.59	10.62	57781	8.7556	down	down	correct
PHG.US	Koninklijke Philips N.V	20190412	39.65	39.85	39.6	39.72	311968	36.561	up	up	correct
PHI.US	PLDT Inc	20190412	22.85	22.99	22.66	22.95	60097	19.4502	up	up	correct
PHK.US	PIMCO High Income Fund	20190412	7.6	7.65	7.59	7.59	628791	5.8546	down	down	correct
PHM.US	PulteGroup Inc	20190412	29.45	29.54	29.22	29.39	2499120	28.4285	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20190412	9.29	9.29	9.2	9.25	140622	7.1624	down	down	correct
PHX.US	PHX Minerals Inc	20190412	15.5	15.718	15.4	15.54	19911	14.8937	up	down	incorrect
PII.US	Polaris Inc	20190412	95.41	96.66	95.06	96.45	506716	90.1127	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20190412	4.51	4.528	4.5	4.51	60090	3.6691
PINS.US	Pinterest Inc	20190412	19	19	19	19	0	19
PIPR.US	Piper Sandler Companies	20190412	75.11	75.62	73.99	74.94	170600	68.6222	down	down	correct
PJT.US	PJT Partners Inc	20190412	39.86	40.265	39.74	40.09	176407	38.1984	up	up	correct
PK.US	Park Hotels & Resorts Inc	20190412	31.95	32.04	31.73	31.9	907786	28.4894	down	down	correct
PKD.US	Parker Drilling Company	20190412	0.125	0.125	0.12	0.12	50000	0.12	down	down	correct
PKE.US	Park Aerospace Corp	20190412	16.02	16.17	15.88	16.09	96845	14.1176	up	up	correct
PKG.US	Packaging Corporation of America	20190412	102.39	103.8	102.37	103.33	682345	95.07	up	up	correct
PKI.US	PerkinElmer Inc	20190412	101.06	101.84	99.72	99.99	883172	99.2968	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20190412	26.62	26.69	26.51	26.59	27652	20.8162	down	down	correct
PKX.US	POSCO	20190412	59.54	59.86	59.07	59.25	170773	54.7456	down	down	correct
PLAN.US	Anaplan Inc	20190412	35.99	36.16	35.3	35.69	1776701	35.69	down	up	incorrect
PLD.US	Prologis Inc	20190412	73.51	74.44	73	74.43	2291206	69.7533	up	down	incorrect
PLNT.US	Planet Fitness Inc	20190412	71.73	72.04	71.22	71.5	832762	71.5	down	down	correct
PLOW.US	Douglas Dynamics Inc	20190412	38.57	38.59	38.125	38.31	74743	35.4056	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20190412	16.7501	16.925	16	16.72	62487	14.084	down	down	correct
PM.US	Philip Morris International Inc	20190412	86	86.04	85.35	85.77	4652928	73.0944	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20190412	14.31	14.31	14.2301	14.29	36823	13.4627	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20190412	14.25	14.29	14.2107	14.26	137058	13.4712	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20190412	7.57	7.5799	7.5	7.53	116126	6.5919	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20190412	12.42	12.42	12.35	12.38	51829	10.7454	down	up	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20190412	20.99	21.03	20.675	20.92	679883	16.6238	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20190412	12.4	12.42	12.3	12.34	49637	11.4176	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20190412	129.44	133.57	129.18	132.7	4293606	121.1814	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20190412	13.16	13.19	13.0578	13.0978	11524	12.1806	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190412	11.28	11.34	11.26	11.275	12454	10.7331	down	down	correct
PNM.US	PNM Resources Inc	20190412	46.03	46.15	45.57	45.97	308075	42.8259	down	up	incorrect
PNR.US	Pentair plc	20190412	40.24	40.33	39.67	40.06	2258737	38.3136	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20190412	94.92	95.5703	94.3	95.31	842509	85.7655	up	up	correct
POLY.US	Plantronics Inc	20190412	53	53.145	52.05	52.74	387132	51.4373	down	down	correct
POR.US	Portland General Electric Company	20190412	51.5	51.77	51.19	51.76	475514	47.0314	up	up	correct
POST.US	Post Holdings Inc	20190412	109.83	110.44	109.52	110.24	322073	110.24	up	up	correct
PPG.US	PPG Industries Inc	20190412	115.4	115.775	114.59	115.6	879751	110.4658	up	down	incorrect
PPL.US	PPL Corporation	20190412	31.88	31.97	31.61	31.86	3853118	27.3521	down	down	correct
PPT.US	Putnam Premier Income Trust	20190412	5.2	5.24	5.2	5.24	154742	4.2252	up	up	correct
PRA.US	ProAssurance Corporation	20190412	35.62	35.66	35.1	35.31	141451	33.445	down	down	correct
PRG.US	PROG Holdings Inc	20190412	53.4292	53.659	52.7697	53.0894	187201	44.7826	down	up	incorrect
PRGO.US	Perrigo Company plc	20190412	50.42	50.94	50.1	50.37	665590	47.7439	down	down	correct
PRI.US	Primerica Inc	20190412	128.47	128.645	127.69	127.94	235657	123.7399	down	down	correct
PRLB.US	Proto Labs Inc	20190412	111.65	113.76	111.01	113.45	83327	113.45	up	up	correct
PRMW.US	Primo Water Corporation	20190412	14.84	14.92	14.71	14.89	1383448	14.2369	up	up	correct
PRO.US	PROS Holdings Inc	20190412	43.46	43.46	42.67	42.93	392636	42.93	down	down	correct
PRS.US	Prudential Financial Inc	20190412	25.82	25.88	25.79	25.79	62705	22.3781	down	down	correct
PRT.US	PermRock Royalty Trust	20190412	8.54	8.6	8.53	8.54	29043	6.9755
PRTY.US	Party City Holdco Inc	20190412	8.3	8.35	7.95	8.01	998994	8.01	down	up	incorrect
PRU.US	Prudential Financial Inc	20190412	101.09	102.72	100.82	101.46	2575518	88.0171	up	up	correct
PSA.US	Public Storage	20190412	219.11	221.79	217.87	221.76	553353	202.4187	up	down	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190412	27.48	27.51	27.3901	27.5	16935	22.1752	up	up	correct
PSO.US	Pearson plc	20190412	10.98	11.04	10.94	11.01	153090	10.2545	up	up	correct
PSTG.US	Pure Storage Inc	20190412	23.11	23.22	22.81	22.92	2620413	22.92	down	up	incorrect
PSX.US	Phillips 66	20190412	99.56	99.73	96.96	97.17	2223657	85.7062	down	down	correct
PSXP.US	Phillips 66 Partners LP	20190412	51.49	51.55	51.03	51.05	278056	39.7375	down	down	correct
PTR.US	PetroChina Company Limited	20190412	65.99	66.04	65.53	65.7	89785	54.4585	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190412	17.51	17.52	17.32	17.32	187403	13.7257	down	down	correct
PUK.US	Prudential plc	20190412	43.88	44.06	43.715	43.83	193125	35.3802	down	down	correct
PUKPRA.US	PUKPRA	20190412	26.88	27	26.77	26.77	17311	23.3988	down	down	correct
PUMP.US	ProPetro Holding Corp	20190412	24.15	24.27	23.04	23.25	1448471	23.25	down	down	correct
PVG.US	Pretium Resources Inc	20190412	8.32	8.349	8.22	8.26	923033	8.26	down	down	correct
PVH.US	PVH Corp	20190412	127.37	129.1549	127.06	129.15	955196	128.8026	up	down	incorrect
PVL.US	Permianville Royalty Trust	20190412	3.51	3.52	3.4501	3.51	72236	2.8164
PWR.US	Quanta Services Inc	20190412	39.9	40.47	39.86	40.39	977674	39.9935	up	up	correct
PXD.US	Pioneer Natural Resources Company	20190412	164.43	168.5	162.18	168.32	5942814	157.1348	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190412	9.78	9.8	9.77	9.77	8369	9.0867	down	down	correct
PYS.US	PPlus Trust Series RRD	20190412	17.18	17.23	17.0448	17.23	1573	14.0054	up	down	incorrect
PYT.US	PPLUS Trust Series GSC	20190412	20.23	20.23	20.23	20.23	53	18.541
PZC.US	PIMCO California Municipal Income Fund III	20190412	10.39	10.45	10.35	10.42	88843	9.6895	up	up	correct
PZN.US	Pzena Investment Management Inc	20190412	8.28	8.43	8.24	8.41	24621	7.4744	up	up	correct
QD.US	Qudian Inc	20190412	5.84	5.94	5.64	5.71	13370582	5.71	down	down	correct
QGEN.US	QIAGEN N.V	20190412	40.83	40.99	40.545	40.61	1176162	40.61	down	up	incorrect
QSR.US	Restaurant Brands International Inc	20190412	66.46	66.68	65.87	66.58	1092395	60.5498	up	up	correct
QTWO.US	Q2 Holdings Inc	20190412	68.56	68.81	67.6923	68.74	177370	68.74	up	up	correct
QUOT.US	Quotient Technology Inc	20190412	9.37	9.37	9.2	9.25	344404	9.25	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190412	24.1	24.23	24.095	24.2199	13210	20.3474	up	up	correct
R.US	Ryder System Inc	20190412	65.72	66.9	65.49	66.23	356691	58.9125	up	down	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20190412	22.01	22.15	22.01	22.14	99199	15.9187	up	up	correct
RACE.US	Ferrari N.V	20190412	138.86	139.07	138.18	138.57	292206	135.706	down	down	correct
RAD.US	Rite Aid Corporation	20190412	0.5127	0.515	0.4999	0.5001	806434	10.002	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20190412	56.69	56.76	56.04	56.47	440672	56.47	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190412	33.9	34.35	33.72	34.33	172899	32.7637	up	up	correct
RBC.US	Regal Beloit Corporation	20190412	84.34	84.885	83.66	84.01	334757	81.3374	down	up	incorrect
RC.US	Ready Capital Corporation	20190412	14.47	14.4989	14.37	14.42	84826	10.6938	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190412	26	26.55	26	26.53	1550	22.5636	up	up	correct
RCF.US	UN	20190412	61.8	61.9	60.6	60.8	906342	60.8	down	down	correct
RCI.US	Rogers Communications Inc	20190412	53.55	53.55	52.78	53.35	304995	47.5216	down	down	correct
RCL.US	Royal Caribbean Group	20190412	119.78	122.06	119.57	121.94	1757215	118.4898	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190412	9.53	9.63	9.51	9.56	83121	7.6116	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190412	13.14	13.44	12.76	12.82	40250	12.82	down	down	correct
RDN.US	Radian Group Inc	20190412	22.95	23.14	22.68	22.99	1386330	21.7913	up	up	correct
RDS.US	B	20190412	66.55	66.58	65.98	66.07	1225315	59.9821	down	up	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20190412	40.36	40.89	40.09	40.86	192159	39.8996	up	up	correct
RE.US	Everest Re Group Ltd	20190412	223.5	227.09	223.31	226.34	330481	211.232	up	up	correct
RELX.US	RELX PLC	20190412	21.52	21.575	21.4399	21.55	216005	19.9788	up	up	correct
RENN.US	Renren Inc	20190412	1.55	1.83	1.55	1.77	2309435	5.31	up	up	correct
RES.US	RPC Inc	20190412	12.71	13	12.29	12.53	1353518	12.4673	down	down	correct
REV.US	Revlon Inc	20190412	21.16	21.16	20.5	20.93	91863	20.93	down	down	correct
REVG.US	REV Group Inc	20190412	11.53	11.64	11.34	11.44	202970	11.0695	down	down	correct
REX.US	REX American Resources Corporation	20190412	84.33	84.83	83.005	83.9	36690	83.9	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20190412	37.19	37.5	36.96	37.49	525338	35.8115	up	up	correct
REZI.US	Resideo Technologies Inc	20190412	20	20.4	19.95	20.25	1535141	20.25	up	up	correct
RF.US	Regions Financial Corporation	20190412	15.46	15.71	15.25	15.6	9762843	14.0227	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190412	13.31	13.31	13.18	13.3	61986	10.846	down	down	correct
RFL.US	Rafael Holdings Inc	20190412	14.66	14.89	14.15	14.15	10422	14.15	down	down	correct
RFP.US	Resolute Forest Products Inc	20190412	7.86	7.99	7.82	7.84	123520	7.2665	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20190412	149.01	149.61	148.06	148.86	179282	139.6874	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20190412	54.6	54.77	53.79	54.44	108435	47.3988	down	down	correct
RGS.US	Regis Corporation	20190412	20.27	20.27	19.95	19.99	230798	19.99	down	down	correct
RGT.US	Royce Global Value Trust Inc	20190412	10.4	10.4118	10.355	10.39	16151	8.0343	down	down	correct
RH.US	RH	20190412	119	119.7	115.36	115.71	2036735	115.71	down	down	correct
RHI.US	Robert Half International Inc	20190412	66.89	67.5	66.09	66.96	959901	63.2796	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190412	83.06	83.605	82.56	83.41	196207	78.7557	up	up	correct
RIG.US	Transocean Ltd	20190412	9	9.1	8.79	8.82	10018770	8.82	down	down	correct
RIO.US	Rio Tinto Group	20190412	63.27	63.27	62.73	62.78	1768524	50.0346	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190412	17.05	17.06	16.9408	17.035	48449	11.7674	down	down	correct
RJF.US	Raymond James Financial Inc	20190412	87.8	88.54	86.99	87.8	803114	56.1441
RL.US	Ralph Lauren Corporation	20190412	126.99	128.56	126.99	128.15	1555441	122.2738	up	down	incorrect
RLGY.US	Realogy Holdings Corp	20190412	12.83	13.1	12.65	12.95	1950780	12.6231	up	up	correct
RLI.US	RLI Corp	20190412	73.04	73.65	72.89	73.5	88749	68.8262	up	up	correct
RLJ.US	RLJ Lodging Trust	20190412	18.46	18.52	18.35	18.45	1078661	17.3227	down	up	incorrect
RM.US	Regional Management Corp	20190412	25.46	25.76	25.22	25.3	75580	24.594	down	down	correct
RMD.US	ResMed Inc	20190412	101.5	102.57	101.31	102.28	590900	99.812	up	down	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190412	20.98	21.05	20.9455	21	39015	17.924	up	down	incorrect
RMPL.US	P	20190412	6670	6672.75	6672	6672	220	6484.1513	up	up	correct
RMT.US	Royce Micro	20190412	8.54	8.55	8.48	8.55	147736	6.9342	up	up	correct
RNG.US	RingCentral Inc	20190412	105.7	106.32	104.25	105.73	993942	105.73	up	up	correct
RNGR.US	Ranger Energy Services Inc	20190412	8.46	8.5023	8.15	8.15	5547	8.15	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190412	20.91	20.91	20.59	20.6	273180	17.1841	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20190412	150.34	152.275	149.745	152.2	294261	148.7314	up	up	correct
ROG.US	Rogers Corporation	20190412	167.28	169.745	166.55	168.09	116117	168.09	up	up	correct
ROK.US	Rockwell Automation Inc	20190412	183.84	184.4	183	184.24	792561	174.8669	up	up	correct
ROL.US	Rollins Inc	20190412	42.5	42.97	42.43	42.93	1690845	27.8941	up	down	incorrect
ROP.US	Roper Technologies Inc	20190412	348.11	351.39	347.08	351.26	298258	346.5744	up	up	correct
RPM.US	RPM International Inc	20190412	60.86	60.86	59.83	60.63	676936	57.4588	down	down	correct
RPT.US	RPT Realty	20190412	12.02	12.1	11.9	12.1	234767	10.7546	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190412	12.98	12.98	12.88	12.96	202402	10.7444	down	down	correct
RRC.US	Range Resources Corporation	20190412	10.72	10.78	10.255	10.32	8495721	10.1948	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20190412	4.51	4.64	4.43	4.43	530022	4.2426	down	down	correct
RRX.US	Regal Beloit Corporation	20190412	84.34	84.885	83.66	84.01	334757	81.3374	down	up	incorrect
RS.US	Reliance Steel & Aluminum Co	20190412	91.23	91.73	90.65	91.3	354989	86.1284	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20190412	21.85	21.85	21.85	21.85	0	16.6258
RSG.US	Republic Services Inc	20190412	77.64	78.26	77.52	78.22	1380967	74.7979	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190412	133.82	135.32	133.65	135.3	2865520	79.5208	up	down	incorrect
RVI.US	Retail Value Inc	20190412	6.4574	6.4574	6.4065	6.4461	500698	-20.0071	down	down	correct
RVT.US	Royce Value Trust Inc	20190412	14.34	14.39	14.24	14.24	296331	11.3757	down	down	correct
RWT.US	Redwood Trust Inc	20190412	16.21	16.28	16.16	16.28	535086	13.3954	up	up	correct
RXN.US	Rexnord Corporation	20190412	27.14	27.44	27.0491	27.23	528846	26.8219	up	up	correct
RY.US	Royal Bank of Canada	20190412	78.31	78.63	78.18	78.5	596724	70.2754	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20190412	14.91	15.39	14.91	15.16	924486	15.0014	up	up	correct
RYB.US	RYB Education Inc	20190412	7.42	7.77	7.42	7.66	88016	7.66	up	up	correct
RYI.US	Ryerson Holding Corporation	20190412	8.45	8.58	8.24	8.3	74252	8.2457	down	down	correct
RYN.US	Rayonier Inc	20190412	31.86	32.17	31.64	32.04	554168	29.022	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20190412	27.28	27.28	27.1	27.18	40612	23.1534	down	down	correct
SA.US	Seabridge Gold Inc	20190412	11.57	11.57	11.436	11.48	232741	11.48	down	down	correct
SAFE.US	Safehold Inc	20190412	22.78	23.2	22.65	23.14	20396	22.4203	up	up	correct
SAH.US	Sonic Automotive Inc	20190412	16.15	16.56	16.0965	16.44	222464	15.9085	up	up	correct
SAIC.US	Science Applications International Corporation	20190412	74.87	74.93	74	74.51	356339	71.3065	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190412	28.18	28.33	27.81	28.04	334097	28.04	down	down	correct
SAM.US	The Boston Beer Company Inc	20190412	267.77	268.88	260.19	261.27	139003	261.27	down	down	correct
SAN.US	Banco Santander S.A	20190412	5.16	5.18	5.06	5.09	30606738	4.8244	down	down	correct
SAND.US	Sandstorm Gold Ltd	20190412	5.58	5.62	5.5	5.53	1059162	5.53	down	down	correct
SAP.US	SAP SE	20190412	112.66	112.66	112.18	112.32	354076	107.4686	down	down	correct
SAR.US	Saratoga Investment Corp	20190412	24.35	24.8	24.35	24.57	111158	20.573	up	up	correct
SAVE.US	Spirit Airlines Inc	20190412	57.09	57.55	55.36	56.22	1275524	56.22	down	down	correct
SB.US	Safe Bulkers Inc	20190412	1.52	1.63	1.5	1.54	699617	1.54	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190412	240	243.15	237	239.5	96227220	239.5	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20190412	18.59	18.7	18.2	18.25	760016	18.25	down	up	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20190412	8.79	8.7901	8.76	8.78	38608	8.0721	down	down	correct
SBOW.US	SilverBow Resources Inc	20190412	21.34	21.8	20.685	20.74	61446	20.74	down	down	correct
SBR.US	Sabine Royalty Trust	20190412	49.17	49.99	49.0104	49.85	28276	40.6475	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190412	10.28	10.32	9.9	9.98	5281658	9.318	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20190412	4.03	4.07	3.8301	3.86	3519655	3.4472	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190412	22.27	22.52	22.225	22.4	966805	20.4868	up	up	correct
SCCO.US	Southern Copper Corporation	20190412	40.92	41.53	40.76	41	727762	36.4827	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20190412	13.1	13.2	13.08	13.2	51904	9.7081	up	down	incorrect
SCE.US	PL	20190412	21.39	21.75	21.29	21.75	67809	20.2962	up	up	correct
SCHW.US	The Charles Schwab Corporation	20190412	45	45.79	44.95	45.35	6815756	43.5275	up	up	correct
SCI.US	Service Corporation International	20190412	41.52	42.06	41.44	41.86	968775	40.0269	up	up	correct
SCL.US	Stepan Company	20190412	89.6	90.17	88.99	89.64	74610	87.0463	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20190412	14.25	14.25	14.13	14.13	77957	10.7739	down	down	correct
SCS.US	Steelcase Inc	20190412	15.82	15.9933	15.81	15.91	1094853	14.4038	up	up	correct
SCU.US	Sculptor Capital Management Inc	20190412	15.44	15.6	14.85	15.35	227482	12.7525	down	down	correct
SCX.US	The L.S. Starrett Company	20190412	7.11	7.17	7.06	7.11	2195	7.11
SD.US	SandRidge Energy Inc	20190412	8.41	8.5599	8.275	8.39	350306	8.39	down	up	incorrect
SDRL.US	Seadrill Limited	20190412	82.8	84.55	81.35	83.1	149474	83.1	up	down	incorrect
SE.US	Sea Limited	20190412	23.53	23.95	23.17	23.63	3837377	23.63	up	down	incorrect
SEAS.US	SeaWorld Entertainment Inc	20190412	24.69	25.5	24.68	24.83	1445405	24.83	up	down	incorrect
SEDA.US	UN	20190412	0.17	0.31	0.17	0.23	42563000	0.23	up	up	correct
SEE.US	Sealed Air Corporation	20190412	47.01	47.13	46.63	46.7	1123359	44.7358	down	down	correct
SEM.US	Select Medical Holdings Corporation	20190412	14.56	14.71	14.34	14.39	394662	14.2401	down	up	incorrect
SF.US	Stifel Financial Corp	20190412	59.33	59.33	58.12	58.74	502024	38.0469	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190412	24.35	24.44	24.3	24.32	15638	22.5209	down	down	correct
SFE.US	Safeguard Scientifics Inc	20190412	11.1	11.12	11.03	11.12	67563	10.2063	up	up	correct
SFL.US	SFL Corporation Ltd	20190412	12.9	12.9	12.66	12.82	568413	9.8965	down	down	correct
SFUN.US	Fang Holdings Limited	20190412	1.68	1.6901	1.63	1.66	762435	83	down	up	incorrect
SG.US	Sweetgreen Inc.	20190412	12.89	13.07	12.89	13.07	1099	13.07	up	up	correct
SGU.US	Star Group L.P	20190412	9.55	9.64	9.53	9.54	38313	8.2166	down	down	correct
SHAK.US	Shake Shack Inc	20190412	60	60.94	59.43	60.66	339430	60.66	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190412	40.27	40.36	40.06	40.22	68599	37.0055	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190412	49.24	49.96	49.0219	49.34	63130	39.9547	up	down	incorrect
SHLX.US	Shell Midstream Partners L.P	20190412	21	21	20.67	20.7	527248	14.8576	down	up	incorrect
SHO.US	Sunstone Hotel Investors Inc	20190412	14.74	14.85	14.635	14.84	1331599	14.0534	up	up	correct
SHOP.US	Shopify Inc	20190412	212.82	214.93	212.11	214.83	1196951	214.83	up	up	correct
SHW.US	The Sherwin	20190412	445.22	445.62	437.64	441.53	609089	143.7676	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20190412	4.04	4.2	4.03	4.1	6941997	3.6736	up	down	incorrect
SIG.US	Signet Jewelers Limited	20190412	23.9	23.95	23.06	23.19	2964595	21.7942	down	down	correct
SII.US	Sprott Inc	20190412	2.23	2.35	2.23	2.2901	16682	20.9928	up	up	correct
SITC.US	SITE Centers Corp	20190412	13.73	13.79	13.61	13.76	530565	12.489	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190412	61.73	63.29	61.68	61.77	532871	61.77	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20190412	50.72	50.74	50.34	50.63	962266	47.7372	down	down	correct
SJI.US	South Jersey Industries Inc	20190412	31.16	31.4705	31.07	31.37	668202	27.714	up	up	correct
SJM.US	The J. M. Smucker Company	20190412	119.05	119.25	118.18	118.34	735234	108.8355	down	down	correct
SJR.US	Shaw Communications Inc	20190412	20.38	20.5	20.34	20.49	240094	18.2026	up	down	incorrect
SJT.US	San Juan Basin Royalty Trust	20190412	5.46	5.6	5.4563	5.55	221080	4.5477	up	up	correct
SJW.US	SJW Group	20190412	61.8	61.8	61.17	61.51	66512	58.2916	down	down	correct
SKM.US	SK Telecom Co.Ltd	20190412	24.02	24.15	23.91	24.09	421285	37.5441	up	down	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20190412	20.21	20.24	20.06	20.17	1272800	16.9339	down	down	correct
SKX.US	Skechers U.S.A. Inc	20190412	34.46	34.6852	34.11	34.41	1129290	34.41	down	up	incorrect
SKY.US	Skyline Champion Corporation	20190412	20.21	20.21	19.77	19.93	272972	19.93	down	down	correct
SLB.US	Schlumberger Limited	20190412	46	46.45	45.58	45.65	8667239	41.5063	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20190412	17.65	17.98	17.57	17.86	981479	17.205	up	up	correct
SLF.US	Sun Life Financial Inc	20190412	40.29	40.41	40.075	40.17	321957	36.0681	down	down	correct
SLG.US	SL Green Realty Corp	20190412	90.732	90.752	89.2019	90.492	648368	76.0873	down	up	incorrect
SM.US	SM Energy Company	20190412	18.07	18.32	17.615	18.31	2577452	17.9019	up	up	correct
SMAR.US	Smartsheet Inc	20190412	39.8	40.52	39.46	40.38	3731427	40.38	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190412	7.11	7.165	7.08	7.12	1098206	6.3617	up	up	correct
SMG.US	The Scotts Miracle	20190412	81.4	82.13	80.73	81.87	241490	76.113	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20190412	13.99	14.25	12.67	12.69	42382	12.69	down	down	correct
SMLP.US	Summit Midstream Partners LP	20190412	9.7	9.84	9.64	9.76	259418	123.6639	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20190412	9.21	9.21	9.15	9.17	85901	126.6839	down	down	correct
SMP.US	Standard Motor Products Inc	20190412	53.32	53.85	53.05	53.77	38371	51.3522	up	down	incorrect
SNA.US	Snap	20190412	156.56	157.43	154.65	155.97	487000	145.1778	down	down	correct
SNAP.US	Snap Inc	20190412	11.98	12.03	11.7	11.97	15400515	11.97	down	down	correct
SNDR.US	Schneider National Inc	20190412	21.44	21.6704	21.25	21.29	429356	18.9009	down	down	correct
SNN.US	Smith & Nephew plc	20190412	39.16	39.57	39.1	39.26	397942	37.4232	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20190412	80.33	80.33	79.62	79.77	120829	61.8243	down	down	correct
SNV.US	Synovus Financial Corp	20190412	36.23	36.785	35.76	36.62	2371237	32.7123	up	down	incorrect
SNX.US	TD SYNNEX	20190412	105.81	107.58	105.43	107.33	308225	52.731	up	up	correct
SO.US	The Southern Company	20190412	51.96	52.51	51.63	52.5	3819252	46.7521	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190412	17.75	18.39	17.75	18.25	621112	15.974	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190412	24.88	24.99	24.77	24.79	92352	21.6052	down	down	correct
SOL.US	ReneSola Ltd	20190412	1.68	1.6818	1.6382	1.64	16180	1.64	down	up	incorrect
SON.US	Sonoco Products Company	20190412	62.61	62.96	62.47	62.62	399742	57.5993	up	up	correct
SONY.US	Sony Group Corporation	20190412	46.86	47.15	46.75	46.99	984829	46.524	up	up	correct
SOR.US	Source Capital Inc	20190412	36.48	36.68	36.48	36.67	29681	31.0219	up	up	correct
SOS.US	SOS Limited	20190412	1.15	1.3	1.1	1.1	11924	11	down	up	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20190412	9.88	9.88	9.88	9.88	591	9.88
SPB.US	Spectrum Brands Holdings Inc	20190412	57.97	59.12	57.97	58.14	403647	54.1174	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20190412	10.24	10.24	10.2	10.24	526275	10.24
SPE.US	Special Opportunities Fund Inc	20190412	13.59	13.59	13.53	13.58	32922	10.2834	down	down	correct
SPG.US	Simon Property Group Inc	20190412	184.04	185.53	182.325	185.52	721043	159.3178	up	up	correct
SPGI.US	S&P Global Inc	20190412	214.7	214.93	213.22	214.93	793052	210.0164	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190412	23.03	23.19	22.99	23.02	105557	17.6215	down	down	correct
SPIR.US	Spire Corporation	20190412	0.0063	0.0063	0.0063	0.0063	300	0.0063
SPLP.US	Steel Partners Holdings L.P	20190412	13.9	13.98	13.9	13.97	1064	13.5349	up	up	correct
SPNT.US	SiriusPoint Ltd	20190412	10.93	11.05	10.8	10.84	1091419	10.84	down	down	correct
SPOT.US	Spotify Technology S.A	20190412	142.71	146.2	142.26	144.95	904672	144.95	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190412	86.03	87.71	85.6	87.55	1147510	86.9438	up	up	correct
SPXC.US	SPX Corporation	20190412	36.53	36.87	36.5	36.7	276980	36.7	up	down	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190412	15.71	15.7395	15.61	15.69	50923	13.4771	down	down	correct
SQ.US	Square Inc	20190412	76.35	76.46	74.8177	75.28	6318607	75.28	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190412	37.1499	37.5171	36.8123	37.4973	781398	34.5324	up	up	correct
SQNS.US	Sequans Communications S.A	20190412	1.1	1.1	1.0647	1.1	22014	4.4
SR.US	Spire Inc	20190412	81.87	82.18	81.46	82.03	120933	74.3512	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190412	40.59	40.915	40.275	40.9	429288	34.9672	up	up	correct
SRE.US	Sempra	20190412	127.86	129.93	127.59	129.85	1813524	118.6253	up	up	correct
SRG.US	Seritage Growth Properties	20190412	45.52	45.52	44.1	44.9	180414	44.9	down	down	correct
SRI.US	Stoneridge Inc	20190412	30.93	31.26	30.72	31.25	253075	31.25	up	up	correct
SRL.US	Scully Royalty Ltd	20190412	7.71	7.8599	7.71	7.7581	4650	179.5856	up	up	correct
SRLP.US	Sprague Resources LP	20190412	19.11	19.2	18.92	19.16	39807	13.147	up	down	incorrect
SRT.US	StarTek Inc	20190412	7.4	7.47	7.35	7.37	58604	7.37	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190412	10.54	10.54	10.4039	10.5	11833	33.1168	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20190412	63.33	63.89	63.1908	63.68	118192	61.9362	up	up	correct
SSL.US	Sasol Limited	20190412	33.58	33.63	33.2	33.24	268189	33.24	down	up	incorrect
SSTK.US	Shutterstock Inc	20190412	47.1	47.34	46.31	46.46	115659	45.3942	down	up	incorrect
ST.US	Sensata Technologies Holding plc	20190412	48.86	49.47	48.56	48.65	451624	48.65	down	up	incorrect
STAG.US	STAG Industrial Inc	20190412	29.47	29.56	29.29	29.49	1372173	26.1432	up	down	incorrect
STAR.US	PI	20190412	25.03	25.17	25	25.02	7233	20.3493	down	down	correct
STC.US	Stewart Information Services Corporation	20190412	44.23	44.23	43.87	44.06	120476	40.7501	down	down	correct
STE.US	STERIS plc	20190412	128.49	129.23	127.93	128.66	377904	125.5362	up	up	correct
STG.US	Sunlands Technology Group	20190412	3.52	3.52	3.39	3.42	14279	42.75	down	up	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20190412	21.06	21.97	21.045	21.92	209350	17.9502	up	up	correct
STL.US	Sterling Bancorp	20190412	20.4	20.73	20.12	20.68	2024202	19.79	up	up	correct
STLA.US	Stellantis N.V	20190412	15.1735	15.3149	15.0793	15.1453	3502108	10.9053	down	down	correct
STM.US	STMicroelectronics N.V	20190412	18.05	18.2	17.89	18.17	3583740	17.787	up	down	incorrect
STN.US	Stantec Inc	20190412	24.18	24.4	24.18	24.4	5009	23.3263	up	up	correct
STNG.US	Scorpio Tankers Inc	20190412	23.85	24.41	23.41	24.07	1890115	22.6029	up	up	correct
STON.US	StoneMor Inc	20190412	3.88	3.88	3.82	3.88	26088	3.88
STOR.US	STORE Capital Corporation	20190412	33.22	33.45	32.92	33.45	1101881	29.7265	up	up	correct
STT.US	State Street Corporation	20190412	70.86	72	70.44	71.03	1626845	65.7496	up	up	correct
STWD.US	Starwood Property Trust Inc	20190412	22.68	22.73	22.6	22.72	1126700	17.8418	up	up	correct
STZ.US	Constellation Brands Inc	20190412	192.2	192.52	190.23	190.53	948635	182.7481	down	up	incorrect
SU.US	Suncor Energy Inc	20190412	33.1	33.4	33.01	33.19	2621274	29.7093	up	up	correct
SUI.US	Sun Communities Inc	20190412	119.88	120.94	118.98	120.9	272386	114.5828	up	up	correct
SUM.US	Summit Materials Inc	20190412	15.2	15.67	15.16	15.63	2192782	15.63	up	up	correct
SUN.US	Sunoco LP	20190412	31.07	31.1257	30.82	30.91	201856	23.1594	down	down	correct
SUP.US	Superior Industries International Inc	20190412	5.82	6.12	5.69	5.78	345536	5.6347	down	down	correct
SUPV.US	Grupo Supervielle S.A	20190412	5.89	6.09	5.7962	5.96	1947822	5.6902	up	down	incorrect
SUZ.US	Suzano S.A	20190412	22.14	22.17	21.45	21.7	78062	10.7317	down	up	incorrect
SWCH.US	Switch Inc	20190412	10.83	10.895	10.66	10.87	1287283	10.5887	up	up	correct
SWI.US	SolarWinds Corporation	20190412	19.18	19.2	18.66	18.73	154512	18.2935	down	down	correct
SWK.US	Stanley Black & Decker Inc	20190412	145.61	146.58	144.81	146.17	1074389	139.2463	up	up	correct
SWM.US	Schweitzer	20190412	39.12	39.23	38.37	38.48	94872	33.695	down	up	incorrect
SWN.US	Southwestern Energy Company	20190412	4.58	4.61	4.51	4.59	12776911	4.59	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20190412	83.5	83.76	83.0669	83.58	168052	76.7454	up	down	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20190412	7.63	7.64	7.5749	7.58	16844	6.5246	down	down	correct
SXC.US	SunCoke Energy Inc	20190412	8.87	8.94	8.66	8.72	299616	7.8301	down	down	correct
SXI.US	Standex International Corporation	20190412	75.72	75.855	74.72	74.75	57451	72.2293	down	down	correct
SXT.US	Sensient Technologies Corporation	20190412	68.33	68.77	68.03	68.77	112963	64.4905	up	down	incorrect
SYF.US	Synchrony Financial	20190412	32.95	33.25	32.75	33	4152959	30.6167	up	up	correct
SYK.US	Stryker Corporation	20190412	196.22	196.37	192.52	192.67	1457745	187.4573	down	down	correct
SYY.US	Sysco Corporation	20190412	68.18	69.01	67.93	69.01	2615730	64.6328	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190412	17.34	17.46	17.27	17.36	15128	54.5756	up	up	correct
TAC.US	TransAlta Corporation	20190412	7.4	7.42	7.28	7.35	106656	7.0285	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190412	19.31	19.34	18.98	19.04	1724100	18.6002	down	down	correct
TAL.US	TAL Education Group	20190412	37.18	37.93	37.02	37.14	2617530	37.14	down	down	correct
TALO.US	Talos Energy Inc	20190412	27.84	28.88	27.53	28.53	244820	28.53	up	up	correct
TAP.US	Molson Coors Beverage Company	20190412	60.25	60.94	59.88	59.98	729177	56.6876	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190412	105.04	105.79	104.71	105.13	39822	105.13	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190412	25.28	25.35	25.26	25.34	119485	22.045	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20190412	25.68	25.7	25.6193	25.63	136527	22.2169	down	up	incorrect
TBI.US	TrueBlue Inc	20190412	24.76	24.915	24.595	24.77	103868	24.77	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20190412	32.5	32.5	32.5	32.5	356	32.5
TCN.US	Tricon Capital Group Inc	20190412	8.184	8.184	8.184	8.184	0	7.5135
TCS.US	The Container Store Group Inc	20190412	8.34	8.6504	8.31	8.52	225771	7.9643	up	up	correct
TD.US	The Toronto	20190412	55.57	55.88	55.57	55.85	1216032	50.1673	up	down	incorrect
TDC.US	Teradata Corporation	20190412	43.96	44.04	43.71	44.02	435857	44.02	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190412	20.38	20.5	20.38	20.49	36350	12.7668	up	up	correct
TDG.US	TransDigm Group Incorporated	20190412	464.96	466.7	460.55	463.38	255333	413.8004	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190412	25.39	25.4501	25.15	25.32	17149	22.0407	down	down	correct
TDOC.US	Teladoc Health Inc	20190412	55.61	55.95	53.18	53.45	1541564	53.45	down	up	incorrect
TDS.US	Telephone and Data Systems Inc	20190412	32.2	32.33	31.715	31.81	686138	29.1822	down	down	correct
TDW.US	Tidewater Inc	20190412	24.14	24.56	23.85	24.55	150803	24.5221	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20190412	251.01	252.29	250.55	251.79	147167	251.79	up	down	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20190412	20.08	20.08	20.04	20.072	8200	16.3659	down	down	correct
TECK.US	Teck Resources Limited	20190412	24.83	25.3	24.75	25.21	3553348	24.5675	up	up	correct
TEF.US	Telefónica S.A	20190412	8.48	8.51	8.41	8.41	2169390	6.6296	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20190412	10.36	10.36	10.24	10.3	97943	8.2339	down	down	correct
TEL.US	TE Connectivity Ltd	20190412	87.68	88.19	87.17	87.95	1227500	83.6841	up	up	correct
TEN.US	Tenneco Inc	20190412	25.16	25.981	25.08	25.84	1465311	25.84	up	up	correct
TEO.US	Telecom Argentina S.A	20190412	14.01	14.4	13.96	14.34	158501	12.1079	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190412	14.59	14.66	14.27	14.38	8122058	14.38	down	up	incorrect
TEX.US	Terex Corporation	20190412	33.46	33.96	33.17	33.33	589248	32.4252	down	down	correct
TFC.US	Truist Financial Corporation	20190412	49.17	49.68	48.59	49.26	5335825	44.534	up	up	correct
TFII.US	TFI International Inc	20190412	31.8347	31.8347	31.8272	31.8272	406	30.3104	down	down	correct
TFX.US	Teleflex Incorporated	20190412	307.51	309.99	303.58	305.13	244428	301.915	down	down	correct
TG.US	Tredegar Corporation	20190412	18.2	18.3	18.02	18.13	72492	11.8935	down	down	correct
TGH.US	Textainer Group Holdings Limited	20190412	10.51	10.63	10.34	10.5	78615	10.419	down	down	correct
TGI.US	Triumph Group Inc	20190412	22.4	22.91	22.22	22.64	431575	22.4714	up	up	correct
TGNA.US	TEGNA Inc	20190412	16.09	16.18	15.71	16	4167351	15.165	down	up	incorrect
TGP.US	Teekay LNG Partners L.P	20190412	15.33	15.41	15.21	15.26	105733	12.5351	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20190412	11.9	12.36	11.85	12.12	356421	10.6303	up	up	correct
TGT.US	Target Corporation	20190412	81	81.5	80.44	80.73	3517241	76.319	down	down	correct
THC.US	Tenet Healthcare Corporation	20190412	29.97	30.54	28.74	29.01	1024427	29.01	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190412	116.32	116.82	115.78	116.55	265455	107.7813	up	up	correct
THO.US	Thor Industries Inc	20190412	67.83	70.05	67.81	69.91	1151033	66.4165	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190412	17.48	17.58	17.28	17.4	153518	14.4409	down	down	correct
THR.US	Thermon Group Holdings Inc	20190412	25.73	25.78	25.18	25.25	68820	25.25	down	down	correct
THS.US	TreeHouse Foods Inc	20190412	63.8	64.24	63.29	63.49	206588	63.49	down	down	correct
THW.US	Tekla World Healthcare Fund	20190412	13.03	13.03	12.81	12.87	107839	9.9424	down	down	correct
TIMB.US	W	20190412	15.79	15.85	15.33	15.39	568725	14.6595	down	down	correct
TISI.US	Team Inc	20190412	18.27	18.5	18.13	18.5	453984	18.5	up	up	correct
TJX.US	The TJX Companies Inc	20190412	53.9	54.46	53.9	53.97	5209401	52.3179	up	up	correct
TK.US	Teekay Corporation	20190412	4.66	4.74	4.55	4.7	317963	4.7	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190412	5.3	5.38	5.3	5.3	269229	4.6236
TKR.US	The Timken Company	20190412	47.41	47.79	47.2	47.72	547980	45.1504	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190412	27.17	27.34	27.11	27.27	156239	23.7504	up	down	incorrect
TLYS.US	Tilly's Inc	20190412	11.08	11.1	10.895	11.02	158696	8.6172	down	down	correct
TM.US	Toyota Motor Corporation	20190412	121.84	122.8	121.84	122.4	117110	115.0614	up	up	correct
TME.US	Tencent Music Entertainment Group	20190412	18.17	18.5	18.05	18.29	2580236	18.29	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20190412	19.1	19.24	18.79	18.95	1135693	18.95	down	up	incorrect
TMO.US	Thermo Fisher Scientific Inc	20190412	282.62	282.98	279.67	280.65	1634999	278.8854	down	down	correct
TMST.US	TimkenSteel Corporation	20190412	10.69	10.91	10.4985	10.84	248915	10.84	up	up	correct
TMX.US	Terminix Global Holdings Inc	20190412	48.14	48.39	47.85	48.3	481290	48.3	up	up	correct
TNC.US	Tennant Company	20190412	66.3	67.15	65.98	66.51	67406	64.2411	up	down	incorrect
TNET.US	TriNet Group Inc	20190412	62	62.19	61.18	61.87	196350	61.87	down	down	correct
TNK.US	Teekay Tankers Ltd	20190412	1.09	1.11	1.06	1.06	268670	8.48	down	down	correct
TNL.US	Travel + Leisure Co	20190412	42.43	43.215	42.09	42.82	566836	38.6362	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190412	3.44	3.44	3.39	3.44	98288	15.8162
TOL.US	Toll Brothers Inc	20190412	37.8	37.9	37.24	37.49	1112115	36.3545	down	down	correct
TPB.US	Turning Point Brands Inc	20190412	44.07	44.62	43.05	44.58	86900	43.8076	up	up	correct
TPC.US	Tutor Perini Corporation	20190412	19.13	19.22	18.97	18.98	216124	18.3205	down	down	correct
TPH.US	Tri Pointe Homes Inc	20190412	13.94	13.99	13.69	13.87	1480713	13.87	down	down	correct
TPL.US	Texas Pacific Land Corporation	20190412	894.13	914.9999	883.34	901.04	29371	858.739	up	up	correct
TPR.US	Tapestry Inc	20190412	33.12	33.34	32.38	32.57	4185650	30.4601	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190412	14	14.04	13.89	13.98	98247	10.3207	down	down	correct
TPX.US	Tempur Sealy International Inc	20190412	64.31	64.9	61.07	62.8	8101376	15.5747	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190412	19.15	19.69	19.04	19.22	51486	15.5488	up	up	correct
TR.US	Tootsie Roll Industries Inc	20190412	37.0582	37.4078	36.9417	37.3495	105605	35.1756	up	up	correct
TRC.US	Tejon Ranch Co	20190412	17.62	17.73	17.51	17.7	37196	17.7	up	up	correct
TREC.US	Trecora Resources	20190412	9.2	9.28	9.08	9.23	31077	9.23	up	down	incorrect
TREX.US	Trex Company Inc	20190412	73.52	74.94	73.39	74.89	1129804	37.445	up	up	correct
TRGP.US	Targa Resources Corp	20190412	39.93	40.18	39.66	40.11	2216219	35.4603	up	up	correct
TRI.US	Thomson Reuters Corporation	20190412	59.34	59.71	59.02	59.69	987346	56.6683	up	up	correct
TRN.US	Trinity Industries Inc	20190412	23.18	23.49	23.15	23.32	1167803	21.368	up	up	correct
TRNO.US	Terreno Realty Corporation	20190412	43.91	44.14	43.5	44.08	156441	41.6981	up	down	incorrect
TROX.US	Tronox Holdings plc	20190412	14.89	14.93	14.1	14.68	2010581	13.7358	down	down	correct
TRP.US	TC Energy Corporation	20190412	46.54	46.615	46.215	46.56	718190	40.1813	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190412	1.62	1.65	1.61	1.62	7037750	16.2
TRTN.US	Triton International Limited	20190412	32.45	32.62	32.06	32.22	320655	27.7025	down	up	incorrect
TRTX.US	TPG RE Finance Trust Inc	20190412	19.79	19.79	19.59	19.65	315151	13.6938	down	up	incorrect
TRU.US	TransUnion	20190412	68.61	70.25	68.39	70.11	1795900	69.4312	up	up	correct
TRV.US	The Travelers Companies Inc	20190412	136.98	137.85	136.72	137.72	1098252	128.8734	up	up	correct
TS.US	Tenaris S.A	20190412	28.3	28.53	28.23	28.37	1754100	25.3708	up	down	incorrect
TSE.US	Trinseo S.A	20190412	47.53	47.96	46.9575	47.29	170757	43.0418	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20190412	5.54	5.54	5.49	5.51	117568	4.9027	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190412	20.19	20.24	20.01	20.09	143494	14.1664	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190412	42.47	42.65	42.28	42.58	6555695	39.7043	up	up	correct
TSN.US	Tyson Foods Inc	20190412	70.97	71.26	70.27	70.84	3212792	66.4899	down	down	correct
TSQ.US	Townsquare Media Inc	20190412	5.8	5.82	5.31	5.68	56334	5.4045	down	down	correct
TT.US	Trane Technologies plc	20190412	113.46	114.5	113.46	114.41	1551872	84.8873	up	up	correct
TTC.US	The Toro Company	20190412	71.85	72.47	71.54	72.43	679178	70.0284	up	up	correct
TTE.US	TotalEnergies SE	20190412	56.89	56.92	56.1324	56.34	1429514	47.3992	down	down	correct
TTI.US	TETRA Technologies Inc	20190412	2.55	2.58	2.505	2.52	478603	2.52	down	up	incorrect
TTM.US	Tata Motors Limited	20190412	15.68	16	15.62	15.94	3613801	15.94	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190412	15.46	15.57	15.44	15.48	54920	51.9208	up	up	correct
TU.US	TELUS Corporation	20190412	9.34	9.3825	9.285	9.38	672712	15.898	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20190412	19.3	21	19.29	21	1516769	21	up	down	incorrect
TUP.US	Tupperware Brands Corporation	20190412	26.88	27.08	26.36	26.47	430770	25.6729	down	down	correct
TV.US	Grupo Televisa S.A.B	20190412	10.9	10.96	10.65	10.66	1374027	10.4865	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190412	26.37	26.39	26.31	26.31	4911	24.4377	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190412	25.7	25.7028	25.51	25.51	6572	23.7096	down	down	correct
TWI.US	Titan International Inc	20190412	6.68	6.74	6.53	6.67	282091	6.6222	down	down	correct
TWLO.US	Twilio Inc	20190412	126.26	126.75	123.5974	125.72	2454947	125.72	down	down	correct
TWN.US	The Taiwan Fund Inc	20190412	18.2	18.28	18.1	18.21	98636	13.7965	up	up	correct
TWO.US	Two Harbors Investment Corp	20190412	13.64	13.64	13.5	13.59	2225654	10.5627	down	down	correct
TWTR.US	Twitter Inc	20190412	34.67	34.83	34.11	34.37	12713800	34.37	down	down	correct
TX.US	Ternium S.A	20190412	27.62	27.73	27.19	27.25	238838	24.1489	down	up	incorrect
TXT.US	Textron Inc	20190412	51.33	51.725	51.31	51.64	1402685	51.4012	up	up	correct
TY.US	Tri	20190412	27	27.05	26.9297	26.96	38967	24.2091	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190412	23.9	23.99	23.86	23.89	152375	81.8312	down	down	correct
TYL.US	Tyler Technologies Inc	20190412	214.74	218.315	212.7156	217	311490	217	up	down	incorrect
UA.US	Under Armour Inc	20190412	19.41	19.73	19.41	19.69	979094	19.69	up	up	correct
UAA.US	Under Armour Inc	20190412	21.54	21.9	21.47	21.86	2655215	21.86	up	down	incorrect
UAN.US	CVR Partners LP	20190412	3.74	3.84	3.74	3.83	85291	33.1177	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20190412	20.9	20.99	20.7993	20.95	56496	18.5575	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20190412	16.79	16.97	16.79	16.7911	1206	14.7857	up	up	correct
UBS.US	UBS Group AG	20190412	12.92	12.99	12.821	12.85	3926504	11.1915	down	down	correct
UDR.US	UDR Inc	20190412	45.33	45.81	45.01	45.8	1501426	42.1145	up	up	correct
UE.US	Urban Edge Properties	20190412	19.23	19.23	19.1	19.16	596356	17.0121	down	down	correct
UFI.US	Unifi Inc	20190412	19.52	19.6	19.24	19.47	57645	19.47	down	down	correct
UFS.US	Domtar Corporation	20190412	49.59	50.1	49.25	49.47	321159	46.7643	down	down	correct
UGI.US	UGI Corporation	20190412	52.94	53.29	52.92	53.19	1407028	48.5352	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190412	94.41	95.1003	94.01	94.01	37422	94.01	down	down	correct
UGP.US	Ultrapar Participações S.A	20190412	11.49	11.65	11.32	11.37	2604654	5.3499	down	down	correct
UHS.US	Universal Health Services Inc	20190412	133.31	134.27	132.22	132.8	817115	131.3612	down	down	correct
UHT.US	Universal Health Realty Income Trust	20190412	79.47	79.96	78.2061	79.9	21540	72.3242	up	up	correct
UI.US	Ubiquiti Inc	20190412	164.98	166.635	164.0038	165.77	225842	162.4483	up	up	correct
UIS.US	Unisys Corporation	20190412	11.46	11.493	11.26	11.4	424759	11.4	down	down	correct
UL.US	Unilever PLC	20190412	56.96	57.3	56.81	57.26	517657	52.2604	up	up	correct
UMC.US	United Microelectronics Corporation	20190412	1.95	1.98	1.95	1.97	194791	1.7423	up	up	correct
UMH.US	UMH Properties Inc	20190412	13.87	14	13.75	13.99	114748	12.2894	up	up	correct
UNF.US	UniFirst Corporation	20190412	155.55	156.235	154.39	154.81	98916	152.8757	down	down	correct
UNFI.US	United Natural Foods Inc	20190412	13.72	13.92	13.62	13.65	564781	13.65	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20190412	236.5	236.78	220.77	223.22	13979434	213.7723	down	down	correct
UNM.US	Unum Group	20190412	36.83	37.38	36.6	37.08	2896345	32.4832	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20190412	25.72	25.81	25.6715	25.75	26200	21.8981	up	up	correct
UNP.US	Union Pacific Corporation	20190412	167.79	169.635	167	169.5	3091793	160.1111	up	up	correct
UNVR.US	Univar Solutions Inc	20190412	22.37	22.63	22.33	22.55	1096034	22.55	up	up	correct
UPS.US	United Parcel Service Inc	20190412	113.94	114.884	113.455	114.46	2853767	105.6773	up	up	correct
URI.US	United Rentals Inc	20190412	127.41	128.75	125.135	126.74	1426585	126.74	down	up	incorrect
USA.US	Liberty All	20190412	6.29	6.3	6.26	6.28	652234	4.7585	down	down	correct
USAC.US	USA Compression Partners LP	20190412	16.81	16.93	16.6	16.83	259636	11.6595	up	down	incorrect
USB.US	U.S. Bancorp	20190412	50.19	50.76	49.66	50.22	11394950	45.9567	up	up	correct
USDP.US	USD Partners LP	20190412	10.8	10.91	10.73	10.91	256473	7.9202	up	up	correct
USFD.US	US Foods Holding Corp	20190412	35.63	35.785	35.47	35.63	814300	35.63
USM.US	United States Cellular Corporation	20190412	47.5	47.63	46.63	46.69	110554	46.69	down	down	correct
USNA.US	USANA Health Sciences Inc	20190412	86.93	87.17	84.54	85.08	162993	85.08	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190412	112.46	112.68	111.26	111.79	74193	109.1599	down	up	incorrect
USX.US	U.S. Xpress Enterprises Inc	20190412	7.12	7.1895	6.9229	7.06	248091	7.06	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190412	24.97	25.1	24.9	25.05	173975	20.4835	up	up	correct
UTI.US	Universal Technical Institute Inc	20190412	3.49	3.52	3.4546	3.47	5096	3.47	down	up	incorrect
UTL.US	Unitil Corporation	20190412	54.76	55	54.09	54.87	36414	50.3957	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20190412	30.69	30.8799	29.42	29.48	341295	26.9246	down	down	correct
UVV.US	Universal Corporation	20190412	56.8	56.86	55.41	55.59	176158	47.8779	down	down	correct
V.US	Visa Inc	20190412	158.71	159.64	157.86	159.64	6745080	156.9634	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190412	102.66	104.58	102.66	103.85	315705	101.2668	up	up	correct
VALE.US	Vale S.A.	20190412	13.48	13.6	13.17	13.24	15113040	10.4992	down	down	correct
VAPO.US	Vapotherm Inc	20190412	19.05	19.3	18.5925	19.28	15845	19.28	up	down	incorrect
VATE.US	Innovate Corp	20190412	2.21	2.41	2.21	2.32	503024	2.32	up	down	incorrect
VBF.US	Invesco Bond Fund	20190412	18.38	18.38	18.221	18.32	27938	15.6269	down	up	incorrect
VCIF.US	Vertical Capital Income Fund	20190412	12.31	13.06	12.31	12.31	0	10.2351
VCRA.US	Vocera Communications Inc	20190412	31.29	31.29	30.84	30.98	187524	30.98	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20190412	12.27	12.33	12.2136	12.22	55985	10.8898	down	down	correct
VEC.US	Vectrus Inc	20190412	29.95	30.21	29.72	29.74	83518	29.74	down	down	correct
VEDL.US	Vedanta Limited	20190412	10.59	10.63	10.55	10.59	326282	8.7586
VEEV.US	Veeva Systems Inc	20190412	136.89	137.26	134.64	134.75	1149304	134.75	down	down	correct
VER.US	VEREIT Inc	20190412	8.37	8.37	8.25	8.35	3654708	36.3693	down	up	incorrect
VET.US	Vermilion Energy Inc	20190412	25.9	26.36	25.73	26.35	630480	22.7899	up	up	correct
VFC.US	V.F. Corporation	20190412	89.45	90.77	89.305	90.71	1721813	84.7133	up	up	correct
VGI.US	Virtus Global Multi	20190412	12.54	12.65	12.46	12.51	43740	9.7991	down	up	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20190412	12.4	12.42	12.36	12.39	74734	10.8929	down	down	correct
VGR.US	Vector Group Ltd	20190412	10.019	10.0633	9.8476	9.8952	495129	7.8898	down	down	correct
VHC.US	VirnetX Holding Corp	20190412	6.52	6.64	5.91	5.92	488761	5.0779	down	down	correct
VHI.US	Valhi Inc	20190412	2.51	2.56	2.44	2.54	295172	28.2342	up	up	correct
VICI.US	VICI Properties Inc	20190412	22.19	22.25	22.09	22.15	2532582	19.1472	down	down	correct
VIIX.US	VelocityShares VIX Short	20190412	11.4	11.4	11.07	11.09	156443	55.45	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190412	8.33	8.51	8.33	8.38	6441404	8.38	up	up	correct
VIV.US	Telefônica Brasil S.A	20190412	12.12	12.2	11.87	11.94	1077891	9.741	down	down	correct
VKQ.US	Invesco Municipal Trust	20190412	12.02	12.03	11.975	12.01	79291	10.5601	down	down	correct
VLO.US	Valero Energy Corporation	20190412	89.78	90.13	87.89	88.41	4003178	76.2082	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190412	9.05	9.1	8.78	8.86	139495	8.86	down	down	correct
VLT.US	Invesco High Income Trust II	20190412	14.44	14.45	14.3722	14.43	23138	11.4949	down	down	correct
VMC.US	Vulcan Materials Company	20190412	121.39	122.89	120.94	122.15	1191998	119.0283	up	up	correct
VMI.US	Valmont Industries Inc	20190412	129.5	131.22	128.99	130.62	124432	126.4532	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20190412	11.95	11.96	11.9	11.92	85795	10.4839	down	down	correct
VNCE.US	Vince Holding Corp	20190412	12.47	12.61	11.9337	12.27	21977	12.27	down	down	correct
VNE.US	Veoneer Inc	20190412	27.56	28.03	27.22	27.93	450937	27.93	up	down	incorrect
VNO.US	Vornado Realty Trust	20190412	67.73	68.38	67.27	68.34	720001	57.7782	up	up	correct
VNTR.US	Venator Materials PLC	20190412	6.39	6.76	6.39	6.6	307599	6.6	up	up	correct
VOC.US	VOC Energy Trust	20190412	5.68	5.94	5.68	5.91	68084	4.3619	up	up	correct
VOYA.US	Voya Financial Inc	20190412	53.88	54.735	53.82	54.4	1436471	53.0664	up	up	correct
VPG.US	Vishay Precision Group Inc	20190412	38.29	38.5	37.12	37.61	62802	37.61	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190412	12.44	12.53	12.4	12.53	39189	11.0656	up	up	correct
VRS.US	Verso Corporation	20190412	21.66	22.19	21.26	21.36	683851	16.1319	down	down	correct
VRT.US	Vertiv Holdings Co	20190412	10.05	10.05	10	10	4600	9.9908	down	down	correct
VRTV.US	Veritiv Corporation	20190412	28.04	28.28	27.44	27.75	40513	27.75	down	down	correct
VSH.US	Vishay Intertechnology Inc	20190412	20.29	20.76	20.19	20.3	1838780	19.1921	up	up	correct
VST.US	Vistra Corp	20190412	26.11	26.15	25.92	26.1	3590215	24.1616	down	up	incorrect
VSTO.US	Vista Outdoor Inc	20190412	8.04	8.1	7.8	7.96	607204	7.96	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190412	11.17	11.1995	11.111	11.16	134650	9.0452	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190412	13.06	13.08	13.02	13.07	19284	11.6389	up	up	correct
VTOL.US	Bristow Group Inc	20190412	12.42	12.42	9.55	9.83	190010	29.49	down	down	correct
VTR.US	Ventas Inc	20190412	61.76	62.04	61.05	62.03	1387993	54.9993	up	up	correct
VVI.US	Viad Corp	20190412	57.17	57.265	56.57	56.86	38981	56.4181	down	down	correct
VVR.US	Invesco Senior Income Trust	20190412	4.31	4.3197	4.29	4.29	291108	3.5589	down	up	incorrect
VVV.US	Valvoline Inc	20190412	18.89	18.94	18.645	18.69	1232077	17.7577	down	up	incorrect
VZ.US	Verizon Communications Inc	20190412	58.75	58.79	58.52	58.74	10847504	52.7311	down	down	correct
W.US	Wayfair Inc	20190412	149	149.82	144.63	147.23	1289633	147.23	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190412	75.65	77.02	75.48	76.78	1144934	75.4474	up	up	correct
WAL.US	Western Alliance Bancorporation	20190412	44.42	45.08	43.95	44.86	917442	42.8031	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190412	26.23	26.2335	26.09	26.09	6791	22.3865	down	down	correct
WAT.US	Waters Corporation	20190412	251.71	254.96	250.445	250.88	389425	250.88	down	down	correct
WBK.US	Westpac Banking Corporation	20190412	18.56	18.7	18.56	18.6	171654	16.317	up	up	correct
WBS.US	Webster Financial Corporation	20190412	54.51	54.93	53.64	54.84	456240	49.3365	up	down	incorrect
WBT.US	Welbilt Inc	20190412	16.65	16.91	16.64	16.76	622269	16.76	up	up	correct
WCC.US	WESCO International Inc	20190412	55.87	56.35	55.43	55.66	485730	55.66	down	down	correct
WCN.US	Waste Connections Inc	20190412	87.86	88.12	87.1	88.01	592128	86.2378	up	up	correct
WD.US	Walker & Dunlop Inc	20190412	51.68	52.2	51.13	52.06	169622	49.0649	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20190412	13.12	13.17	13.06	13.15	31203	11.2209	up	down	incorrect
WEC.US	WEC Energy Group Inc	20190412	77.16	77.86	76.53	77.82	1185771	72.0354	up	up	correct
WEI.US	Weidai Ltd	20190412	10	10	9.9528	10	8465	10
WELL.US	Welltower Inc	20190412	75.82	76.47	75.28	76.47	1337405	68.4877	up	up	correct
WES.US	Western Midstream Partners LP	20190412	34.07	35.75	34	34.93	3139948	26.5132	up	up	correct
WEX.US	WEX Inc	20190412	201.78	203.14	200.3	202.58	196094	202.58	up	up	correct
WF.US	Woori Financial Group Inc	20190412	38.08	38.08	37.66	38.04	13399	34.3178	down	up	incorrect
WFC.US	Wells Fargo & Company	20190412	47.75	48.82	46.06	46.49	70271436	42.7746	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20190412	50.51	50.51	50.43	50.43	2500	48.9247	down	down	correct
WGO.US	Winnebago Industries Inc	20190412	35	35.65	34.82	35.01	955988	34.1986	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190412	53.61	54.35	53.61	53.77	788100	51.659	up	up	correct
WHD.US	Cactus Inc	20190412	37.82	37.99	37.09	37.38	331587	36.4012	down	up	incorrect
WHG.US	Westwood Holdings Group Inc	20190412	36.68	37.16	36.44	37.05	27222	29.9301	up	up	correct
WHR.US	Whirlpool Corporation	20190412	139.5	140.63	138.46	139.88	865313	128.5792	up	up	correct
WIA.US	Western Asset Inflation	20190412	11.12	11.12	11.08	11.09	22417	8.9962	down	down	correct
WIT.US	Wipro Limited	20190412	4.34	4.34	4.3	4.33	831564	4.305	down	down	correct
WIW.US	Western Asset Inflation	20190412	10.78	10.78	10.7	10.73	165267	9.3842	down	down	correct
WK.US	Workiva Inc	20190412	52.95	53	51.45	51.75	384539	51.75	down	down	correct
WLK.US	Westlake Chemical Corporation	20190412	75.94	76.61	75.06	76.4	763116	73.124	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20190412	22.89	22.9	22.75	22.8	11803	18.1533	down	down	correct
WM.US	Waste Management Inc	20190412	101.04	101.82	100.465	101.79	1232852	96.9818	up	up	correct
WMB.US	The Williams Companies Inc	20190412	29.02	29.1	28.81	28.94	5062022	23.8973	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190412	10.38	10.395	10.32	10.37	162793	8.5366	down	down	correct
WMK.US	Weis Markets Inc	20190412	41.47	41.47	40.88	41.3	57610	38.408	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20190412	27.73	27.82	27.49	27.64	172226	26.1951	down	down	correct
WMT.US	Walmart Inc	20190412	101	102.02	101	101.56	5162002	96.8955	up	up	correct
WNC.US	Wabash National Corporation	20190412	14.86	14.98	14.85	14.96	258151	14.0722	up	up	correct
WNS.US	WNS (Holdings) Limited	20190412	53.68	54.61	53.4	54.46	52862	54.46	up	down	incorrect
WOLF.US	Wolfspeed Inc	20190412	64.05	65.1	63.305	65.01	1249309	65.01	up	up	correct
WOR.US	Worthington Industries Inc	20190412	39.46	39.65	39.05	39.43	186038	36.9481	down	down	correct
WOW.US	WideOpenWest Inc	20190412	9.67	9.7	9.51	9.52	120835	9.52	down	down	correct
WPC.US	W. P. Carey Inc	20190412	78.75	79.37	78.34	79.37	550796	68.7238	up	down	incorrect
WPM.US	Wheaton Precious Metals Corp	20190412	23.17	23.22	22.99	23.12	2025429	22.3228	down	down	correct
WPP.US	WPP plc	20190412	56.99	57.31	56.634	57.26	220435	48.6934	up	up	correct
WRB.US	W. R. Berkley Corporation	20190412	57.6	58.0199	57.48	57.95	245198	54.718	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20190412	28.9	28.93	28.66	28.9	277165	25.5436
WRI.US	Weingarten Realty Investors	20190412	29.7	29.8201	29.45	29.77	1222641	25.9082	up	up	correct
WRK.US	WestRock Company	20190412	39.39	39.93	39.34	39.54	1752782	36.284	up	up	correct
WSM.US	Williams	20190412	59.15	59.32	57.61	57.72	1336491	54.1645	down	down	correct
WSO.US	Watsco Inc	20190412	143.45	144.75	143.1077	144.75	272693	132.909	up	down	incorrect
WSR.US	Whitestone REIT	20190412	12.1	12.21	11.93	12.2	368158	10.2214	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190412	115.06	116.11	114.48	115.77	323626	114.7585	up	up	correct
WTI.US	W&T Offshore Inc	20190412	6.81	6.84	6.64	6.72	2107788	6.72	down	up	incorrect
WTM.US	White Mountains Insurance Group Ltd	20190412	916.95	916.95	907.95	912.65	7993	910.7632	down	down	correct
WTRG.US	Essential Utilities Inc	20190412	36.66	36.78	36.43	36.78	463186	34.6476	up	up	correct
WTS.US	Watts Water Technologies Inc	20190412	84.34	84.67	83.02	83.84	262115	81.8634	down	down	correct
WTTR.US	Select Energy Services Inc	20190412	12.14	12.21	12	12.1	317361	12.1	down	down	correct
WU.US	The Western Union Company	20190412	19.21	19.27	18.975	19.11	5428542	17.1379	down	up	incorrect
WWE.US	World Wrestling Entertainment Inc	20190412	95.5	96.28	94.57	96.1	741393	93.691	up	up	correct
WWW.US	Wolverine World Wide Inc	20190412	35.67	36.19	35.54	35.97	400005	34.677	up	up	correct
WY.US	Weyerhaeuser Company	20190412	27.1	27.18	26.655	27.17	3936622	24.8582	up	up	correct
X.US	United States Steel Corporation	20190412	16.88	17.03	16.5	16.74	9699582	16.422	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190412	8.73	8.74	8.7	8.7	10426	6.4575	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20190412	21.74	21.8271	21.465	21.73	562686	20.3441	down	up	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20190412	5.02	5.02	4.87	4.89	133012	4.2498	down	up	incorrect
XOM.US	Exxon Mobil Corporation	20190412	82.81	82.81	80.575	80.92	16638660	68.1159	down	down	correct
XPO.US	XPO Logistics Inc	20190412	62.7408	63.6503	62.4567	63.1606	2193169	36.764	up	up	correct
XPRO.US	Frank’s International NV	20190412	39.78	40.32	38.22	38.64	51783	38.64	down	down	correct
XYF.US	X Financial	20190412	5.29	5.325	5.24	5.31	24112	15.93	up	down	incorrect
XYL.US	Xylem Inc	20190412	81.5	82.635	81.45	82.37	901050	79.7801	up	up	correct
Y.US	Alleghany Corporation	20190412	626	628.86	623.505	627.1	53030	613.7353	up	up	correct
YELP.US	Yelp Inc	20190412	35.9	36.1	35.42	35.58	1040062	35.58	down	down	correct
YETI.US	YETI Holdings Inc	20190412	32.74	32.88	30.5	30.95	1152714	30.95	down	down	correct
YEXT.US	Yext Inc	20190412	21.76	21.89	21.385	21.58	466062	21.58	down	down	correct
YPF.US	YPF Sociedad Anónima	20190412	14.71	15	14.615	14.74	819756	14.6265	up	up	correct
YRD.US	Yiren Digital Ltd	20190412	15.5	16.62	15.1	15.23	458550	15.23	down	down	correct
YUM.US	Yum! Brands Inc	20190412	101	101.6	100.9	101.4	1193071	96.6701	up	up	correct
YUMC.US	Yum China Holdings Inc	20190412	44.01	44.89	43.99	44.5	3137600	43.5519	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190412	128.88	129.18	127.75	127.92	999817	125.4058	down	down	correct
ZEN.US	Zendesk Inc	20190412	84.48	84.51	82.4	83.2	590325	83.2	down	down	correct
ZEPP.US	Zepp Health Corporation	20190412	14.56	14.56	13.51	13.71	112711	13.71	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20190412	48	48.15	47.69	47.88	31161	47.4468	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20190412	19.35	19.67	19.34	19.52	1553899	19.1477	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190412	10.85	10.89	10.78	10.82	98139	8.4054	down	down	correct
ZTS.US	Zoetis Inc	20190412	101.56	101.93	100.92	101.67	1828996	100.0975	up	up	correct
ZUO.US	Zuora Inc	20190412	19.76	19.8789	19.18	19.34	1415748	19.34	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20190412	27.14	27.44	27.05	27.23	528800	26.8006	up	down	incorrect
ZYME.US	Zymeworks Inc	20190412	15.13	15.194	14.9001	15	76512	15	down	down	correct