CollectAI

close-nyse_stocks

2019/04/16

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190416	80.82	80.96	77.19	77.55	3441597	76.1218	down	down	correct
AA.US	Alcoa Corporation	20190416	27.8	27.96	27.4	27.72	4094310	27.6596	down	up	incorrect
AAIC.US	PC	20190416	23.41	23.5	23.3735	23.5	15256	17.6612	up	up	correct
AAP.US	Advance Auto Parts Inc	20190416	182.56	182.56	179.51	179.95	676878	175.6035	down	up	incorrect
AAT.US	American Assets Trust Inc	20190416	45.87	45.87	44.21	44.32	195859	40.8566	down	down	correct
AB.US	AllianceBernstein Holding L.P	20190416	29.6	29.85	29.43	29.77	260158	23.5973	up	up	correct
ABB.US	ABB Ltd	20190416	19.99	20.005	19.915	19.95	1398319	17.8488	down	up	incorrect
ABBV.US	AbbVie Inc	20190416	81.11	81.3	80.015	80.21	3624812	70.408	down	up	incorrect
ABC.US	AmerisourceBergen Corporation	20190416	76.29	76.9	74.43	75.35	1547475	71.8673	down	up	incorrect
ABEV.US	Ambev S.A	20190416	4.46	4.54	4.44	4.46	13796860	4.0563
ABG.US	Asbury Automotive Group Inc	20190416	75.56	76.77	75.45	76.4	181474	76.4	up	up	correct
ABM.US	ABM Industries Incorporated	20190416	37.72	37.7711	37.04	37.16	397194	35.3762	down	down	correct
ABT.US	Abbott Laboratories	20190416	77.94	78.7	76.06	76.38	6227792	73.4791	down	up	incorrect
AC.US	Associated Capital Group Inc	20190416	39.52	39.75	39.38	39.51	4740	38.6949	down	down	correct
ACA.US	Arcosa Inc	20190416	30.71	30.92	30.355	30.53	85122	30.1967	down	down	correct
ACC.US	American Campus Communities Inc	20190416	48.08	48.08	46.72	46.93	369535	41.5976	down	down	correct
ACCO.US	ACCO Brands Corporation	20190416	8.73	8.86	8.69	8.85	382545	8.0616	up	up	correct
ACEL.US	WS	20190416	10.28	10.33	10.26	10.32	303477	8.9192	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20190416	10.64	10.68	10.59	10.6	32537	10.6	down	down	correct
ACM.US	AECOM	20190416	32.2	32.53	32.2	32.37	506745	32.37	up	up	correct
ACN.US	Accenture plc	20190416	179.8	179.9	178.26	179.06	1618240	173.3345	down	up	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20190416	15.48	15.52	15.35	15.4	123743	11.7451	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190416	22.94	23.25	22.92	23.16	34139	15.8145	up	up	correct
ADM.US	Archer	20190416	43.44	43.6	42.855	42.98	1928581	39.5416	down	up	incorrect
ADNT.US	Adient plc	20190416	24.31	24.56	23.22	24.48	4672900	24.48	up	up	correct
ADT.US	ADT Inc	20190416	6.67	6.755	6.66	6.7	1936811	5.8795	up	down	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20190416	14.91	14.95	14.8975	14.93	243495	11.1038	up	down	incorrect
AEE.US	Ameren Corporation	20190416	71.95	72.24	70.73	70.85	969200	65.9642	down	up	incorrect
AEG.US	Aegon N.V	20190416	5.16	5.19	5.12	5.18	1435652	4.5042	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20190416	42.36	42.575	41.49	41.7	1527877	39.7875	down	up	incorrect
AENZ.US	Aenza S.A.A	20190416	3.52	3.53	3.4604	3.51	48112	3.51	down	down	correct
AEO.US	American Eagle Outfitters Inc	20190416	21.96	22.25	21.78	22.02	4149249	20.3342	up	down	incorrect
AER.US	AerCap Holdings N.V	20190416	49.2	49.55	48.73	49.26	614992	49.26	up	up	correct
AES.US	The AES Corporation	20190416	18.04	18.17	17.8	17.83	4353086	16.427	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190416	12.92	12.92	12.8	12.82	78896	11.8571	down	down	correct
AFG.US	American Financial Group Inc	20190416	98.43	99.62	98.21	99.61	307845	73.7949	up	up	correct
AFGB.US	American Financial Group Inc	20190416	26.15	26.15	25.96	25.96	20712	22.9279	down	down	correct
AFI.US	Armstrong Flooring Inc	20190416	14.7	14.9	14.62	14.86	112582	14.86	up	down	incorrect
AFL.US	Aflac Incorporated	20190416	49.04	49.615	48.84	49.59	3326611	46.3699	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190416	15.08	15.13	15.02	15.06	81046	12.4177	down	down	correct
AG.US	First Majestic Silver Corp	20190416	6.23	6.23	6.04	6.07	2873705	6.0632	down	down	correct
AGCO.US	AGCO Corporation	20190416	71.94	72.52	70.78	72.3	492097	68.9367	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190416	9.79	9.81	9.76	9.77	56312	7.9532	down	up	incorrect
AGI.US	Alamos Gold Inc	20190416	4.85	4.88	4.72	4.72	2796330	4.5921	down	up	incorrect
AGO.US	Assured Guaranty Ltd	20190416	46.63	47.11	46.45	46.91	968625	44.4577	up	up	correct
AGR.US	Avangrid Inc	20190416	51.62	51.95	51.19	51.34	857992	46.5545	down	down	correct
AGRO.US	Adecoagro S.A	20190416	6.95	6.98	6.89	6.9	126221	6.9	down	down	correct
AGS.US	PlayAGS Inc	20190416	25.64	25.785	25.3	25.48	427052	25.48	down	down	correct
AGX.US	Argan Inc	20190416	50.88	51.27	50.7	50.73	97268	45.6461	down	down	correct
AHT.US	PI	20190416	23.29	23.33	23.1005	23.24	12277	20.4799	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190416	23.88	24.18	23.88	24.03	4688	19.8438	up	down	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20190416	14.9	14.96	14.8701	14.929	51132	12.2196	up	down	incorrect
AIG.US	PA	20190416	25.874	25.99	25.85	25.9	37848	22.325	up	up	correct
AIN.US	Albany International Corp	20190416	72.94	74.17	72.86	74.1	111155	71.7661	up	up	correct
AIR.US	AAR Corp	20190416	33.71	33.87	33.16	33.63	188314	33.2513	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20190416	62.21	62.21	61.26	61.53	161661	58.4633	down	down	correct
AIV.US	Apartment Investment and Management Company	20190416	5.4761	5.4911	5.305	5.3147	899465	4.8037	down	down	correct
AIW.US	Arlington Asset Investment Corp	20190416	24.31	24.31	24.1656	24.1656	1200	21.0243	down	down	correct
AIZ.US	Assurant Inc	20190416	95.43	96.03	94.87	95.22	499070	90.5956	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20190416	80.75	81.07	80.63	80.9	669989	77.3564	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190416	33.14	33.28	32.67	32.85	354268	29.6014	down	down	correct
AJX.US	Great Ajax Corp	20190416	13.85	13.88	13.79	13.8	21627	11.1285	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190416	25.3838	25.45	25.3	25.365	3971	21.0644	down	down	correct
AKO.US	B	20190416	22.38	22.38	22.25	22.25	5692	19.4754	down	down	correct
AKR.US	Acadia Realty Trust	20190416	28	28	27.095	27.34	477141	25.3673	down	down	correct
AL.US	PA	20190416	25.98	26.07	25.93	25.93	13569	21.9536	down	up	incorrect
ALB.US	Albemarle Corporation	20190416	82.53	83.45	82.11	83.21	1399330	79.8757	up	up	correct
ALC.US	Alcon AG	20190416	55.84	57.24	55.29	57.02	4322532	56.8547	up	down	incorrect
ALE.US	ALLETE Inc	20190416	81.76	82.24	80.11	80.18	187418	72.5674	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20190416	24.14	24.16	23.79	23.85	202688	22.1134	down	down	correct
ALG.US	Alamo Group Inc	20190416	98.74	100.08	98.73	99.41	52134	98.3367	up	up	correct
ALIN.US	PE	20190416	20.63	20.77	20.25	20.25	21927	15.7675	down	down	correct
ALK.US	Alaska Air Group Inc	20190416	60.3	61.105	60.19	60.97	1040679	59.6384	up	up	correct
ALL.US	The Allstate Corporation	20190416	96.75	98.24	96.6	98.19	1768638	92.2633	up	up	correct
ALLE.US	Allegion plc	20190416	94.33	94.41	93.6425	93.9	1047012	91.0694	down	up	incorrect
ALLY.US	PA	20190416	26.61	26.7032	26.6	26.64	66128	26.64	up	up	correct
ALN.US	American Lorain Corporation	20190416	0.125	0.125	0.115	0.115	5000	0.115	down	down	correct
ALP.US	PQ	20190416	26.24	26.3	26.11	26.23	6826	23.0412	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20190416	46.14	47.12	46.14	47.09	1067800	44.893	up	down	incorrect
ALV.US	Autoliv Inc	20190416	83.46	83.61	82.735	82.8	408816	78.1154	down	down	correct
ALX.US	Alexander's Inc	20190416	385.28	386.87	373.1	379.01	18136	319.9664	down	down	correct
AM.US	Antero Midstream Corporation	20190416	14.11	14.21	14.02	14.13	1446862	9.2224	up	up	correct
AMBC.US	Ambac Financial Group Inc	20190416	18.19	18.49	18.15	18.42	163455	18.42	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190416	16.5	16.7	16.26	16.59	1679098	15.5442	up	up	correct
AMCR.US	Amcor plc	20190416	11.16	11.16	11.15	11.15	19200	9.91	down	down	correct
AME.US	AMETEK Inc	20190416	86.01	86.25	85.42	85.91	690405	84.3438	down	down	correct
AMG.US	Affiliated Managers Group Inc	20190416	111.55	112.56	111.515	112.53	617031	110.7806	up	up	correct
AMH.US	PH	20190416	25.4	25.5	25.36	25.4	5352	21.6355
AMN.US	AMN Healthcare Services Inc	20190416	49.64	49.73	47.75	48.16	901836	48.16	down	up	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20190416	15.49	15.49	15.47	15.47	1668	14.3491	down	down	correct
AMP.US	Ameriprise Financial Inc	20190416	141.77	144.08	141.62	144.07	718964	135.16	up	up	correct
AMPY.US	Amplify Energy Corp	20190416	11.1	11.11	10.97	11.07	241802	11.07	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20190416	56.25	56.95	56	56.85	164921	56.85	up	up	correct
AMRC.US	Ameresco Inc	20190416	16.36	16.37	16.08	16.34	70853	16.34	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190416	13.42	13.73	13.326	13.68	641765	13.68	up	up	correct
AMT.US	American Tower Corporation (REIT)	20190416	196.17	196.17	191.0544	192.2	2108312	182.5455	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20190416	15.51	15.68	15.41	15.66	870847	14.5346	up	up	correct
AN.US	AutoNation Inc	20190416	37.21	38.14	37.12	38.06	572170	38.06	up	down	incorrect
ANET.US	Arista Networks Inc	20190416	329.51	330.53	326.76	328.54	2391588	82.135	down	down	correct
ANF.US	Abercrombie & Fitch Co	20190416	27	27.31	26.89	27.12	1907682	25.7364	up	up	correct
ANH.US	PC	20190416	24.97	25	24.97	24.9872	6933	21.4347	up	up	correct
ANTM.US	Anthem Inc	20190416	266.43	267.49	241.19	245.13	6399576	236.8517	down	up	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190416	8.57	8.6	8.56	8.58	142224	6.9462	up	up	correct
AON.US	Aon plc	20190416	175.87	176.96	175.85	176.93	718222	172.7212	up	up	correct
AOS.US	A. O. Smith Corporation	20190416	55.83	56.03	55.65	55.94	623862	53.1395	up	up	correct
AP.US	Ampco	20190416	3.23	3.23	3.16	3.22	6291	3.22	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20190416	28.3	29.1	28.3	28.96	454287	22.7189	up	up	correct
APD.US	Air Products and Chemicals Inc	20190416	194.53	197.33	193.91	197.1	1156769	186.8524	up	up	correct
APH.US	Amphenol Corporation	20190416	104.1	104.52	103.39	103.58	2086400	50.429	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20190416	16.48	16.53	16.38	16.47	875087	15.3232	down	down	correct
APO.US	PB	20190416	24.91	25	24.85	24.96	92781	21.1795	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190416	1.04	1.04	0.98	1	177812	15	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20190416	15.22	15.31	15.0353	15.04	206329	12.109	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20190416	11.48	11.54	11.4	11.4	217852	10.2321	down	down	correct
AQNA.US	AQNA	20190416	26.74	26.9	26.74	26.81	14869	22.8648	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20190416	13.6	13.94	13.525	13.77	517983	13.77	up	up	correct
AR.US	Antero Resources Corporation	20190416	8.64	8.73	8.42	8.69	2837085	8.69	up	up	correct
ARC.US	ARC Document Solutions Inc	20190416	2.42	2.46	2.38	2.4	46628	2.2771	down	down	correct
ARCH.US	Arch Resources Inc	20190416	86.95	89.34	86.38	88.86	350318	86.2041	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20190416	7.03	7.115	6.98	7.06	261601	6.6224	up	down	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190416	15.13	15.15	15.03	15.03	74243	11.8729	down	up	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20190416	143.68	143.91	138.21	139.22	874831	130.4374	down	down	correct
ARES.US	Ares Management Corporation	20190416	23.92	24.1733	23.8156	23.87	414365	21.5495	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190416	25.5699	25.6	25.5331	25.5331	5177	21.4514	down	up	incorrect
ARGO.US	Argo Group International Holdings Ltd	20190416	73.3	73.98	73.3	73.88	54320	69.0512	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190416	18.59	18.6	18.3441	18.41	1733119	13.7311	down	down	correct
ARL.US	American Realty Investors Inc	20190416	12.4	12.6	12.4	12.5	960	12.5	up	up	correct
ARLO.US	Arlo Technologies Inc	20190416	3.99	3.9933	3.88	3.91	462983	3.91	down	down	correct
ARMK.US	Aramark	20190416	31.09	31.35	30.925	31.02	1172338	29.9192	down	down	correct
AROC.US	Archrock Inc	20190416	10.29	10.4932	10.26	10.48	709192	8.5969	up	down	incorrect
ARW.US	Arrow Electronics Inc	20190416	84.86	85.06	84.41	84.88	288209	84.88	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190416	9.97	10.035	9.937	9.94	182831	9.9007	down	down	correct
ASC.US	Ardmore Shipping Corporation	20190416	7.03	7.2	6.91	7.18	191920	7.1212	up	up	correct
ASG.US	Liberty All	20190416	5.76	5.79	5.745	5.77	166533	4.4426	up	down	incorrect
ASGN.US	ASGN Incorporated	20190416	68.04	68.43	67.28	67.57	190911	67.57	down	down	correct
ASH.US	Ashland Global Holdings Inc	20190416	79.9	80.05	79.58	79.88	437550	76.8332	down	down	correct
ASIX.US	AdvanSix Inc	20190416	30.51	30.78	30.23	30.77	93041	30.69	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190416	2.96	3	2.92	2.94	61083	2.94	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190416	159.97	162.43	159.97	161.79	23654	152.8797	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20190416	4.54	4.56	4.465	4.55	861805	4.1178	up	up	correct
ATCO.US	PI	20190416	24.79	24.8	24.63	24.63	32087	19.7187	down	down	correct
ATEN.US	A10 Networks Inc	20190416	6.85	6.91	6.81	6.85	242366	6.8293
ATGE.US	Adtalem Global Education Inc	20190416	49.36	49.38	48.76	49.18	183952	49.18	down	down	correct
ATHM.US	Autohome Inc	20190416	107.2	108.81	103.76	108.34	1133819	106.419	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20190416	26.14	26.24	25.775	26.01	1863395	26.01	down	up	incorrect
ATKR.US	Atkore Inc	20190416	23.15	23.88	23	23.78	583242	23.78	up	up	correct
ATO.US	Atmos Energy Corporation	20190416	101.2	101.58	99.84	100.17	761504	94.5919	down	down	correct
ATR.US	AptarGroup Inc	20190416	109.81	109.97	108.76	109.62	197586	106.108	down	down	correct
ATTO.US	Atento S.A	20190416	3.68	3.69	3.59	3.6	73462	18.0975	down	down	correct
ATUS.US	Altice USA Inc	20190416	23.42	23.735	23.3	23.53	4521693	23.53	up	up	correct
AU.US	AngloGold Ashanti Limited	20190416	12.93	13.21	12.87	13.01	2453745	12.6048	up	up	correct
AUD.US	Audacy Inc	20190416	6.15	6.32	6.14	6.24	1197735	6.0332	up	up	correct
AUST.US	Austin Gold Corp.	20190416	16.36	16.36	16.35	16.35	1243	16.35	down	down	correct
AUY.US	Yamana Gold Inc	20190416	2.42	2.45	2.28	2.29	32866074	2.1957	down	down	correct
AVA.US	Avista Corporation	20190416	41.71	42.06	41.59	41.84	835817	37.5905	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190416	8.27	8.27	8.11	8.22	101861	7.1228	down	down	correct
AVB.US	AvalonBay Communities Inc	20190416	204.08	204.35	197.48	197.94	621386	182.8592	down	down	correct
AVD.US	American Vanguard Corporation	20190416	17.57	18.2	17.56	18.17	125670	17.9639	up	up	correct
AVK.US	Advent Convertible and Income Fund	20190416	14.94	15.07	14.91	14.97	113341	11.3271	up	down	incorrect
AVLR.US	Avalara Inc	20190416	56.3	56.72	55.26	55.72	193560	55.1955	down	down	correct
AVNS.US	Avanos Medical Inc	20190416	45.43	45.69	45.09	45.47	346167	45.47	up	up	correct
AVNT.US	Avient Corporation	20190416	30.52	30.88	30.33	30.87	658639	28.8665	up	up	correct
AVY.US	Avery Dennison Corporation	20190416	115.83	116.38	114.2173	116.37	396169	111.0192	up	up	correct
AVYA.US	Avaya Holdings Corp	20190416	18.67	18.76	18.41	18.6	828169	18.6	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20190416	11.77	11.78	11.74	11.75	206904	9.7944	down	down	correct
AWI.US	Armstrong World Industries Inc	20190416	85.38	86.36	85.01	86.35	473200	84.1864	up	up	correct
AWK.US	American Water Works Company Inc	20190416	103.85	104.49	102.39	102.42	1375980	98.1129	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190416	6.01	6.0318	5.97	5.97	444215	4.7173	down	down	correct
AWR.US	American States Water Company	20190416	69.35	69.52	67.91	68.02	177161	65.1303	down	down	correct
AX.US	Axos Financial Inc	20190416	31	31.72	30.94	31.67	192009	31.67	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190416	15.93	16.3	15.8666	16.22	1495888	16.22	up	up	correct
AXP.US	American Express Company	20190416	111.09	112.03	110.94	111.88	2523403	107.8997	up	up	correct
AXR.US	AMREP Corporation	20190416	5.5974	5.65	5.5974	5.6001	825	5.6001	up	up	correct
AXS.US	PE	20190416	24.65	24.715	24.6364	24.71	89239	21.5317	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190416	27.53	27.53	27.15	27.5	2163800	27.5	down	down	correct
AYI.US	Acuity Brands Inc	20190416	144.5	144.88	141.15	141.76	452350	140.2617	down	down	correct
AYX.US	Alteryx Inc	20190416	84.95	85.25	82.18	82.87	550125	82.87	down	up	incorrect
AZO.US	AutoZone Inc	20190416	1069.34	1069.955	1057.96	1061.59	245914	1061.59	down	down	correct
AZRE.US	Azure Power Global Limited	20190416	12.14	12.14	11.7401	11.78	9683	11.78	down	down	correct
AZUL.US	Azul S.A	20190416	25.4	25.6	25.24	25.4	511761	25.4
AZZ.US	AZZ Inc	20190416	44.64	45.48	44.58	45.43	135932	43.4217	up	up	correct
B.US	Barnes Group Inc	20190416	53.45	54.205	53.44	54.1	121124	52.1382	up	down	incorrect
BA.US	The Boeing Company	20190416	376.51	384.64	375.03	381.72	7083834	372.7795	up	up	correct
BABA.US	Alibaba Group Holding Limited	20190416	185.55	185.79	183.4	185.78	12195910	185.78	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190416	13.67	13.72	13.55	13.55	38237	12.3608	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190416	58.43	58.43	57.42	57.53	894508	55.1009	down	down	correct
BAK.US	Braskem S.A	20190416	24.49	25.01	24.45	24.81	519987	19.6671	up	up	correct
BALY.US	Bally's Corporation	20190416	33.01	33.49	32.765	32.96	171989	32.96	down	down	correct
BAM.US	Brookfield Asset Management Inc	20190416	47.8892	47.8991	47.5119	47.6112	2377036	30.721	down	down	correct
BANC.US	PE	20190416	26.16	26.24	26.02	26.24	14968	21.7785	up	up	correct
BAP.US	Credicorp Ltd	20190416	234.7	235.335	232.69	234.6	202343	206.8809	down	up	incorrect
BAX.US	Baxter International Inc	20190416	80	80.26	77.42	77.62	2384355	75.0791	down	down	correct
BB.US	BlackBerry Limited	20190416	9.25	9.41	9.22	9.3	3414480	9.3	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20190416	9.38	9.645	9.2	9.22	415693	8.9293	down	down	correct
BBD.US	Banco Bradesco S.A	20190416	7.3719	7.4628	7.3141	7.3223	12039914	6.3688	down	down	correct
BBDC.US	Barings BDC Inc	20190416	9.89	9.975	9.865	9.9	212323	8.1485	up	down	incorrect
BBDO.US	Banco Bradesco S.A	20190416	7.75	7.85	7.72	7.81	8029	6.9047	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20190416	14.87	14.87	14.53	14.64	28519	13.3277	down	down	correct
BBL.US	BHP Group	20190416	49.74	49.9	48.975	49.28	1611618	40.6997	down	up	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20190416	22.77	22.8099	22.3	22.36	326044	19.288	down	up	incorrect
BBU.US	Brookfield Business Partners L.P	20190416	39.53	40.16	39.05	39.05	21518	38.3551	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190416	6.22	6.315	6.2132	6.28	3380983	5.6492	up	up	correct
BBW.US	Build	20190416	5.6	5.7312	5.6	5.61	16693	5.2829	up	up	correct
BBWI.US	Bath Body Works Inc	20190416	20.4551	20.7622	20.2692	20.7461	4082403	19.1691	up	up	correct
BBY.US	Best Buy Co. Inc	20190416	73.39	73.75	72.99	73.16	2110952	68.0149	down	up	incorrect
BC.US	PC	20190416	25.9	25.9	25.63	25.74	52033	22.4746	down	down	correct
BCC.US	Boise Cascade Company	20190416	27.59	27.83	27.16	27.59	201865	23.4094
BCE.US	BCE Inc	20190416	45.48	45.56	45.32	45.38	450175	38.9135	down	down	correct
BCH.US	Banco de Chile	20190416	29.94	29.94	29.65	29.73	24123	27.4282	down	down	correct
BCO.US	The Brink's Company	20190416	79.62	79.89	79.01	79.25	254463	77.0217	down	down	correct
BCS.US	Barclays PLC	20190416	8.78	8.78	8.68	8.75	3101581	8.1156	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190416	8.27	8.27	8.19	8.24	160771	6.9794	down	down	correct
BDC.US	Belden Inc	20190416	59.34	59.5	58.83	58.9	222287	58.2008	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190416	8.72	8.73	8.68	8.71	398243	6.9311	down	down	correct
BDN.US	Brandywine Realty Trust	20190416	15.87	15.96	15.26	15.37	2293518	13.1929	down	up	incorrect
BDX.US	Becton Dickinson and Company	20190416	247.5	249.07	239.64	240.02	1559350	231.4702	down	down	correct
BE.US	Bloom Energy Corporation	20190416	11.9	12.57	11.9	12.44	790114	12.44	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190416	11.21	11.87	11.21	11.82	550254	7.6289	up	up	correct
BEN.US	Franklin Resources Inc	20190416	35.12	35.55	34.94	35.55	2253661	31.9274	up	up	correct
BERY.US	Berry Global Group Inc	20190416	58.71	59.09	58.285	58.31	1839142	58.31	down	down	correct
BEST.US	BEST Inc	20190416	5.86	6.27	5.86	6.16	2006700	6.16	up	up	correct
BF.US	B	20190416	53.71	53.71	52.33	52.58	1306800	51.6162	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190416	128.54	129.32	127.06	127.18	127400	127.18	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20190416	13.65	13.75	13.64	13.645	131970	12.0301	down	up	incorrect
BFS.US	Saul Centers Inc	20190416	53.08	53.23	52.26	52.79	43939	46.1509	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20190416	12.98	12.99	12.8	12.84	121911	11.6307	down	down	correct
BG.US	Bunge Limited	20190416	52.49	52.94	51.71	51.74	1386000	47.0647	down	up	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20190416	18.47	18.55	18.47	18.5	56799	14.3266	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190416	9.14	9.1756	9.0901	9.12	118450	2.2268	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190416	12.27	12.33	12.211	12.33	93403	10.1724	up	up	correct
BGS.US	B&G Foods Inc	20190416	24.24	24.94	24.07	24.37	989124	19.9584	up	up	correct
BGSF.US	BGSF Inc	20190416	22.07	22.845	21.8831	22.56	43634	20.2005	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20190416	12.48	12.52	12.48	12.5	47257	10.4204	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190416	5.71	5.73	5.67	5.67	138344	4.7285	down	up	incorrect
BH.US	Biglari Holdings Inc	20190416	142.66	149.98	142.62	149.44	7358	149.44	up	up	correct
BHC.US	Bausch Health Companies Inc	20190416	24.53	24.7101	24.04	24.13	2306234	24.13	down	down	correct
BHE.US	Benchmark Electronics Inc	20190416	29.38	29.82	29.35	29.72	312427	27.9057	up	up	correct
BHK.US	BlackRock Core Bond Trust	20190416	13.36	13.37	13.34	13.34	55260	11.5441	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190416	29.03	29.55	28.83	29.53	202187	26.9835	up	up	correct
BHP.US	BHP Group	20190416	56.07	56.18	55.07	55.37	2713701	46.787	down	down	correct
BHR.US	PD	20190416	13.13	13.31	13	13.27	114701	3.4932	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190416	16.1214	16.1214	16.1214	16.1214	541	14.7547
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190416	59.91	62.2476	59.63	61.9	948550	61.9	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20190416	11.08	11.14	11.08	11.12	99190	10.0673	up	down	incorrect
BIG.US	Big Lots Inc	20190416	39.43	39.5	38.45	38.75	1300843	34.8993	down	down	correct
BIO.US	Bio	20190416	308.16	309.83	300.65	301.44	226317	301.44	down	down	correct
BIT.US	BlackRock Multi	20190416	16.79	16.7956	16.71	16.76	113161	13.2503	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190416	29.02	29.41	28.78	28.87	715672	28.87	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20190416	52.74	53.605	52.74	53.44	5444130	49.4264	up	up	correct
BKD.US	Brookdale Senior Living Inc	20190416	7.04	7.04	6.49	6.52	1863893	6.52	down	up	incorrect
BKE.US	The Buckle Inc	20190416	18.36	18.46	18.225	18.34	467406	13.1357	down	down	correct
BKH.US	Black Hills Corporation	20190416	72.8	73.02	71.79	71.98	365021	65.863	down	down	correct
BKI.US	Black Knight Inc	20190416	54.91	55.41	54.7072	54.94	409433	54.94	up	down	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190416	14.49	14.49	14.36	14.42	59504	12.7632	down	down	correct
BKT.US	BlackRock Income Trust Inc	20190416	5.9	5.91	5.89	5.91	160974	4.9837	up	up	correct
BKU.US	BankUnited Inc	20190416	35.34	35.8	34.745	35.77	1544769	33.1686	up	down	incorrect
BLD.US	TopBuild Corp	20190416	72.56	72.65	71.82	72.18	438278	72.18	down	up	incorrect
BLDR.US	Builders FirstSource Inc	20190416	14.3	14.37	14	14.05	969346	14.05	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20190416	14.29	14.29	14.155	14.17	35462	12.4725	down	down	correct
BLK.US	BlackRock Inc	20190416	453.1	466.89	453	466.54	1030704	436.2264	up	up	correct
BLL.US	Ball Corporation	20190416	58.17	58.46	57.365	57.56	1643089	56.3083	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20190416	14.84	14.85	14.81	14.83	64675	12.1882	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190416	20.91	21.44	20.755	21.39	74776	17.5165	up	down	incorrect
BMA.US	Banco Macro S.A	20190416	49.26	50.9199	48.12	48.5	344278	46.2299	down	down	correct
BME.US	BlackRock Health Sciences Trust	20190416	39.37	39.405	37.85	37.85	39312	32.5658	down	down	correct
BMI.US	Badger Meter Inc	20190416	57.52	57.9165	57.45	57.77	152160	56.2583	up	up	correct
BML.US	PL	20190416	21.43	21.65	21.43	21.53	15039	19.1491	up	up	correct
BMO.US	Bank of Montreal	20190416	77.38	77.93	77.33	77.81	358064	68.8871	up	up	correct
BMY.US	Bristol	20190416	46.84	46.89	45.98	46.02	21336619	42.535	down	down	correct
BNED.US	Barnes & Noble Education Inc	20190416	4.5	4.54	4.43	4.44	211271	4.44	down	down	correct
BNS.US	The Bank of Nova Scotia	20190416	53.94	54.46	53.88	54.32	497336	47.5536	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20190416	13.29	13.44	13.29	13.36	12078	11.8627	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190416	10.81	10.82	10.75	10.78	114754	9.1065	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20190416	31.22	32.16	31.22	31.66	655978	31.66	up	up	correct
BOX.US	Box Inc	20190416	19.75	19.765	19.25	19.29	1363927	19.29	down	down	correct
BP.US	BP p.l.c	20190416	44.6	44.65	44.38	44.48	3098912	37.4164	down	down	correct
BPMP.US	BP Midstream Partners LP	20190416	15.23	15.23	15.01	15.08	143072	11.3351	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190416	20.74	21.86	20.54	21.84	320718	18.9239	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20190416	112.56	113.275	112.4	113.25	1770428	108.2004	up	up	correct
BRC.US	Brady Corporation	20190416	48.9	49.165	48.87	49.1	198675	46.9917	up	up	correct
BRFS.US	BRF S.A	20190416	6.88	7.22	6.86	7.13	7041500	7.13	up	up	correct
BRK.US	B	20190416	210.15	211.84	210	211.8	2644777	211.8	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20190416	10.2	10.23	10.15	10.23	2817	8.7438	up	up	correct
BRO.US	Brown & Brown Inc	20190416	30.83	30.89	30.6	30.73	879932	30.0525	down	down	correct
BRSP.US	Brightspire Capital Inc	20190416	15.57	15.685	15.35	15.46	244500	13.1486	down	down	correct
BRT.US	BRT Apartments Corp	20190416	14.04	14.04	13.8428	13.94	18974	11.7555	down	down	correct
BRW.US	Voya Prime Rate Trust	20190416	4.82	4.86	4.82	4.83	191556	4.3648	up	up	correct
BRX.US	Brixmor Property Group Inc	20190416	18.16	18.17	17.56	17.7	2693700	15.6509	down	up	incorrect
BSA.US	BrightSphere Investment Group plc	20190416	23.35	23.4599	23.35	23.4273	8549	20.4712	up	down	incorrect
BSAC.US	Banco Santander	20190416	29.4	29.79	29.34	29.71	188213	27.0988	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20190416	11.1123	11.4626	11.1123	11.3459	622304	9.7104	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20190416	14.45	14.525	14.37	14.5	616777	13.689	up	down	incorrect
BSM.US	Black Stone Minerals L.P	20190416	17.59	17.6106	17.37	17.48	70931	13.8021	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190416	8.41	8.51	8.4	8.51	7927236	7.8297	up	up	correct
BST.US	BlackRock Science and Technology Trust	20190416	33.91	33.9688	33.5	33.74	70369	27.2884	down	up	incorrect
BTA.US	BlackRock Long	20190416	11.91	11.91	11.76	11.86	69650	10.4239	down	up	incorrect
BTCM.US	BIT Mining Limited	20190416	13.4243	13.43	13.1	13.3	13649	13.3	down	down	correct
BTI.US	British American Tobacco p.l.c	20190416	40.93	40.96	40.615	40.82	1361654	33.1284	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20190416	32.89	33.67	32.89	33.67	35837	27.9034	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190416	22.32	22.325	22.15	22.19	145074	20.4583	down	down	correct
BTU.US	Peabody Energy Corporation	20190416	27.95	28.315	27.85	28.09	604940	27.4849	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190416	12.48	12.53	12.47	12.52	270934	10.422	up	down	incorrect
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190416	21.51	21.51	21.38	21.4	15883	18.08	down	down	correct
BUR.US	Burford Capital Limited	20190416	23.6	23.6	23.59	23.59	600	23.2119	down	down	correct
BURL.US	Burlington Stores Inc	20190416	161.42	162.48	160.07	160.56	883100	160.56	down	down	correct
BV.US	BrightView Holdings Inc	20190416	14.98	15.14	14.8	14.99	490100	14.99	up	down	incorrect
BVH.US	Bluegreen Vacations Holding Corporation	20190416	30.65	30.7	30.15	30.5	24100	30.1811	down	up	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20190416	16.25	16.73	16.21	16.68	1157726	16.6497	up	up	correct
BWA.US	BorgWarner Inc	20190416	43.95	44.15	43.73	43.87	1524728	41.8137	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190416	11.14	11.15	11.13	11.14	39151	9.1896
BWXT.US	BWX Technologies Inc	20190416	52.27	52.45	51.75	52.18	354300	50.2416	down	down	correct
BX.US	The Blackstone Group Inc	20190416	35.55	36.25	35.5251	35.79	3369577	32.443	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190416	24.48	25.43	24.32	24.95	95324	24.95	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190416	34.88	34.95	34.665	34.76	948773	28.0416	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20190416	13.27	13.31	13.25	13.31	124288	11.337	up	up	correct
BXP.US	Boston Properties Inc	20190416	136.85	137.52	133.495	134.26	783509	122.3702	down	down	correct
BY.US	Byline Bancorp Inc	20190416	18.99	19.12	18.89	19.01	48895	18.5487	up	down	incorrect
BYD.US	Boyd Gaming Corporation	20190416	29.6	30.1	29.5	29.89	531358	29.6585	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190416	13.35	13.3516	13.23	13.29	72633	11.8296	down	down	correct
BZH.US	Beazer Homes USA Inc	20190416	12.78	12.8	12.55	12.65	202096	12.65	down	down	correct
C.US	PN	20190416	27.57	27.62	27.51	27.57	79822	27.57
CAAP.US	Corporación América Airports S.A	20190416	7.78	8	7.75	7.91	85878	7.91	up	up	correct
CABO.US	Cable One Inc	20190416	1022.36	1031.11	1017.61	1023.83	46116	1008.0121	up	up	correct
CACI.US	CACI International Inc	20190416	187.75	187.91	186.44	186.95	152553	186.95	down	down	correct
CAE.US	CAE Inc	20190416	22.81	22.855	22.68	22.73	98073	22.4337	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190416	24.43	24.58	24.29	24.32	123482	19.8749	down	down	correct
CAG.US	Conagra Brands Inc	20190416	30.16	30.44	29.86	30.09	3433109	27.7196	down	down	correct
CAH.US	Cardinal Health Inc	20190416	47.38	47.41	46.215	46.75	2422326	42.515	down	up	incorrect
CAI.US	PB	20190416	25.4951	25.4951	25.4951	25.4951	171	20.8177
CAJ.US	Canon Inc	20190416	29.4	29.51	29.38	29.42	271255	26.4239	up	up	correct
CAL.US	Caleres Inc	20190416	26.8	27.76	26.63	27.64	826041	26.1012	up	up	correct
CALX.US	Calix Inc	20190416	6.71	6.75	6.6	6.68	413095	6.68	down	up	incorrect
CANG.US	Cango Inc	20190416	7.0001	7.0378	7	7	1810	5.7823	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190416	18.59	18.5951	18.33	18.4	115163	13.2763	down	down	correct
CARS.US	Cars.com Inc	20190416	21.75	22.25	19.74	20.27	1971593	20.27	down	down	correct
CAT.US	Caterpillar Inc	20190416	140.56	142.21	139.59	142.03	2673062	132.9073	up	up	correct
CATO.US	The Cato Corporation	20190416	13.78	13.942	13.74	13.81	152690	12.3087	up	up	correct
CB.US	Chubb Limited	20190416	139.41	140.28	139.37	140.21	1172421	132.3531	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190416	23.54	24.05	23.54	23.65	411812	22.1278	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190416	9.28	9.29	9.185	9.26	64113	7.6401	down	down	correct
CBL.US	PE	20190416	9.74	9.8699	9.47	9.5623	46060	9.5623	down	down	correct
CBRE.US	CBRE Group Inc	20190416	51.67	51.75	50.61	50.67	1371545	50.67	down	down	correct
CBT.US	Cabot Corporation	20190416	46.38	47.36	46.105	47.36	277197	43.488	up	up	correct
CBU.US	Community Bank System Inc	20190416	62.58	63.74	62.31	63.72	130800	59.4179	up	up	correct
CBX.US	NYSE LISTED TEST	20190416	1.01	1.01	1.01	1.01	0	1.01
CBZ.US	CBIZ Inc	20190416	20.87	21.01	20.58	20.69	139855	20.69	down	down	correct
CC.US	The Chemours Company	20190416	40.45	40.5999	40.02	40.19	1505620	35.0074	down	up	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20190416	127.34	127.52	123.685	124.61	3001698	114.3441	down	down	correct
CCJ.US	Cameco Corporation	20190416	11.71	11.71	11.56	11.62	1152942	11.4456	down	down	correct
CCK.US	Crown Holdings Inc	20190416	56.68	56.9003	55.56	55.97	901465	55.5387	down	down	correct
CCL.US	Carnival Corporation & plc	20190416	53.9	54.85	53.79	54.8	3464575	52.4618	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190416	2.49	2.64	2.49	2.63	9482	2.63	up	down	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20190416	5.51	5.59	5.34	5.34	29662	5.34	down	down	correct
CCS.US	Century Communities Inc	20190416	25.72	25.93	25.32	25.5	355343	25.3465	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190416	28.79	28.895	28.47	28.62	277612	23.4068	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190416	51.74	51.91	50.64	50.95	271104	50.95	down	down	correct
CDE.US	Coeur Mining Inc	20190416	3.89	3.89	3.75	3.77	3065261	3.77	down	down	correct
CDR.US	PC	20190416	21.36	21.3836	21.25	21.3563	2677	17.3089	down	up	incorrect
CE.US	Celanese Corporation	20190416	104.22	105.57	104.1	105.37	754300	99.2189	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20190416	37.5	37.5	37.3024	37.37	2208	36.7243	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190416	25.1	25.3723	25.1	25.3723	567	23.2388	up	up	correct
CEIX.US	CONSOL Energy Inc	20190416	33.67	34.66	33.375	34.38	309364	34.38	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20190416	6.95	6.95	6.74	6.9	27837	6.0172	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190416	63.6	63.6	62.7	62.85	38060	48.1743	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190416	8.75	8.76	8.64	8.7	388490	59.3951	down	down	correct
CEPU.US	Central Puerto S.A	20190416	8.52	8.88	8.52	8.69	205793	8.4733	up	up	correct
CEQP.US	P	20190416	9.3098	9.3098	9.3098	9.3098	0	7.0018
CF.US	CF Industries Holdings Inc	20190416	42.87	44.08	42.5	43.86	2148158	40.4228	up	down	incorrect
CFX.US	Colfax Corporation	20190416	30.55	30.74	30.43	30.66	863812	30.66	up	up	correct
CFXA.US	Colfax Corporation	20190416	134.91	134.943	134.91	134.943	14900	122.0024	up	down	incorrect
CGA.US	China Green Agriculture Inc	20190416	0.5011	0.5182	0.49	0.5033	95171	6.0396	up	up	correct
CGAU.US	Centerra Gold Inc	20190416	5.28	5.29	5.2	5.29	25000	5.0927	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20190416	35.79	35.98	34.89	35.13	57490	31.5945	down	down	correct
CHD.US	Church & Dwight Co. Inc	20190416	73.88	74.14	73.15	73.57	1005756	71.1963	down	down	correct
CHE.US	Chemed Corporation	20190416	330	330	321.78	323.98	139743	321.3471	down	down	correct
CHGG.US	Chegg Inc	20190416	38.07	39.02	37.97	38.19	1837352	38.19	up	up	correct
CHH.US	Choice Hotels International Inc	20190416	80.85	81.61	80.64	81.52	141309	80.3561	up	up	correct
CHK.US	PD	20190416	54.9685	55.3707	54.9685	55.3707	827	46.5467	up	up	correct
CHMI.US	PB	20190416	25.3501	25.37	25.2897	25.3309	5650	20.3154	down	down	correct
CHN.US	The China Fund Inc	20190416	21.38	21.41	21.27	21.36	36299	12.3094	down	down	correct
CHRA.US	Charah Solutions Inc	20190416	6.48	6.48	6.11	6.32	8156	6.32	down	down	correct
CHS.US	Chico's FAS Inc	20190416	3.7	3.8	3.68	3.76	2205631	3.3692	up	down	incorrect
CHT.US	Chunghwa Telecom Co. Ltd	20190416	35.42	35.62	35.37	35.56	85625	31.7073	up	up	correct
CI.US	Cigna Corporation	20190416	166.7	167.26	150.51	151.04	6383067	148.3361	down	down	correct
CIA.US	Citizens Inc	20190416	6.86	7.07	6.82	6.89	54875	6.89	up	up	correct
CIB.US	Bancolombia S.A	20190416	52.61	52.71	51.33	52.06	430095	48.4186	down	down	correct
CIEN.US	Ciena Corporation	20190416	38.65	39.02	38.5	38.7	2679503	38.7	up	down	incorrect
CIF.US	MFS Intermediate High Income Fund	20190416	2.61	2.61	2.585	2.59	39299	2.1183	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20190416	3.61	3.67	3.57	3.58	1848999	2.9818	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190416	16.13	16.1493	16.06	16.07	68548	13.776	down	down	correct
CIM.US	PD	20190416	25.72	25.9	25.57	25.88	120019	19.6518	up	up	correct
CINR.US	Ciner Resources LP	20190416	24.6	24.78	24.07	24.07	6716	21.2456	down	down	correct
CIO.US	PA	20190416	24.6	24.65	24.56	24.6	5953	20.7926
CIR.US	CIRCOR International Inc	20190416	35.84	36.29	35.58	36.22	110724	36.22	up	up	correct
CIXX.US	CI Financial Corp	20190416	13.54	13.766	13.54	13.766	388	13.2818	up	up	correct
CL.US	Colgate	20190416	68.72	69.27	68.72	69.04	3183379	64.7316	up	up	correct
CLB.US	Core Laboratories N.V	20190416	72.39	73.87	71.9	73.47	333988	70.5829	up	up	correct
CLF.US	Cleveland	20190416	10.29	10.31	9.47	9.57	17211000	8.4386	down	down	correct
CLH.US	Clean Harbors Inc	20190416	73.51	73.51	72.275	72.78	209087	72.78	down	up	incorrect
CLI.US	Mack	20190416	22.45	22.45	21.73	21.73	322264	20.5866	down	down	correct
CLPR.US	Clipper Realty Inc	20190416	13.35	13.395	13.2225	13.33	21753	11.6802	down	up	incorrect
CLR.US	Continental Resources Inc	20190416	49.05	49.11	48.19	48.89	2039057	48.134	down	down	correct
CLS.US	Celestica Inc	20190416	8.84	8.96	8.82	8.88	126821	8.88	up	up	correct
CLW.US	Clearwater Paper Corporation	20190416	19.38	19.79	19.11	19.59	176219	19.59	up	up	correct
CLX.US	The Clorox Company	20190416	154.87	155.37	151.3139	152.34	1084800	142.5419	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20190416	82.54	83.2	82.43	83.04	352762	72.6985	up	up	correct
CMA.US	Comerica Incorporated	20190416	77.39	79.94	76.24	79.39	3417659	69.5351	up	up	correct
CMC.US	Commercial Metals Company	20190416	17.75	18.01	17.67	17.95	765078	16.9851	up	up	correct
CMCM.US	Cheetah Mobile Inc	20190416	6.24	6.31	6.11	6.21	326357	3.2515	down	up	incorrect
CMG.US	Chipotle Mexican Grill Inc	20190416	716.65	716.65	704.76	706.48	444423	706.48	down	up	incorrect
CMI.US	Cummins Inc	20190416	166.62	167.76	165.1	167.22	970043	155.2458	up	up	correct
CMO.US	Capstead Mortgage Corporation	20190416	8.63	8.64	8.545	8.56	450213	6.8736	down	down	correct
CMP.US	Compass Minerals International Inc	20190416	57.73	58.28	57.12	58.04	151336	51.0911	up	up	correct
CMRE.US	PE	20190416	25.02	25.07	24.715	24.85	22304	19.9344	down	up	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190416	25.65	25.74	25.58	25.58	20144	22.1163	down	down	correct
CMSC.US	CMS Energy Corp	20190416	26.07	26.14	25.99	25.99	27831	22.6799	down	down	correct
CMSD.US	CMS Energy Corp	20190416	25.888	25.98	25.878	25.91	50800	22.5956	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20190416	4.76	4.82	4.6899	4.7	38227	4.1436	down	down	correct
CNA.US	CNA Financial Corporation	20190416	44.51	44.92	44.51	44.9	139530	38.3506	up	up	correct
CNC.US	Centene Corporation	20190416	53.98	53.98	49.27	50.07	12233530	50.07	down	down	correct
CNF.US	CNFinance Holdings Limited	20190416	6.25	6.31	5.95	5.9972	23072	5.9972	down	down	correct
CNHI.US	CNH Industrial N.V	20190416	11.2	11.35	11.2	11.32	1573756	10.7007	up	up	correct
CNI.US	Canadian National Railway Company	20190416	92.06	92.805	91.72	92.14	847600	86.5637	up	up	correct
CNK.US	Cinemark Holdings Inc	20190416	41.74	41.92	41.53	41.74	725556	39.9809
CNMD.US	CONMED Corporation	20190416	84.16	84.38	80.74	80.92	245667	79.1288	down	up	incorrect
CNNE.US	Cannae Holdings Inc	20190416	25.69	26	25.67	25.79	171347	25.79	up	up	correct
CNP.US	CenterPoint Energy Inc	20190416	30.38	30.5	29.98	30.15	3432620	27.5342	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20190416	29.67	30.37	29.54	30.3	1966816	24.4583	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190416	5.9	5.945	5.79	5.82	384201	3.0297	down	down	correct
CNS.US	Cohen & Steers Inc	20190416	46.76	47.1189	46.55	46.96	205290	41.3409	up	up	correct
CNX.US	CNX Resources Corporation	20190416	10.74	10.91	10.47	10.89	2335926	10.89	up	down	incorrect
CO.US	Global Cord Blood Corporation	20190416	7.1	7.1	6.9	7	37506	7	down	down	correct
COE.US	China Online Education Group	20190416	5.5	5.79	5.5	5.77	8061	5.77	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20190416	27.5	27.54	27.17	27.43	4240941	25.9516	down	up	incorrect
COLD.US	Americold Realty Trust	20190416	30.62	31.46	29.69	30	4123159	28.2581	down	up	incorrect
COO.US	The Cooper Companies Inc	20190416	296.61	297.445	287.25	288.98	280548	288.8563	down	down	correct
COP.US	ConocoPhillips	20190416	66.76	66.91	65.84	65.84	7790792	60.3271	down	down	correct
COR.US	CoreSite Realty Corporation	20190416	110.09	110.255	107.79	108.41	139566	97.1935	down	down	correct
CORR.US	PA	20190416	25.5	25.55	25.33	25.44	76275	20.1136	down	down	correct
COTY.US	Coty Inc	20190416	11.22	11.23	11.085	11.18	10133050	10.7039	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190416	212.82	213.48	211.06	211.48	1260925	39.3344	down	down	correct
CPA.US	Copa Holdings S.A	20190416	81.03	81.55	78.79	79.75	318000	77.4842	down	down	correct
CPB.US	Campbell Soup Company	20190416	39.84	39.98	39.38	39.43	1557844	36.5044	down	up	incorrect
CPE.US	Callon Petroleum Company	20190416	8.1	8.12	7.91	8.02	378181	80.2	down	down	correct
CPF.US	Central Pacific Financial Corp	20190416	29.49	29.89	29.43	29.89	142744	26.7612	up	up	correct
CPG.US	Crescent Point Energy Corp	20190416	4.23	4.25	4.015	4.05	3068109	3.9592	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20190416	92.74	92.98	91.36	91.5	42852	87.2579	down	down	correct
CPLG.US	CorePoint Lodging Inc	20190416	12.6	12.69	12.42	12.5	341842	11.1945	down	down	correct
CPRI.US	Capri Holdings Limited	20190416	48.09	48.24	47.8	47.84	1682400	47.84	down	down	correct
CPS.US	Cooper	20190416	55.76	57.56	55.7	57.4	182588	57.4	up	up	correct
CPT.US	Camden Property Trust	20190416	102.77	102.785	99.795	99.92	453084	91.9249	down	down	correct
CR.US	Crane Co	20190416	87.35	88.34	87.05	88.34	181051	83.2614	up	up	correct
CRD.US	B	20190416	8.79	8.985	8.735	8.84	13571	8.2799	up	up	correct
CRH.US	CRH plc	20190416	33.46	33.48	33.24	33.33	316304	31.3667	down	down	correct
CRI.US	Carter's Inc	20190416	105.34	106.77	104.84	105.12	647880	101.4163	down	down	correct
CRK.US	Comstock Resources Inc	20190416	6.92	6.92	6.78	6.82	215610	6.82	down	up	incorrect
CRL.US	Charles River Laboratories International Inc	20190416	144.41	144.75	137.26	138	456548	138	down	up	incorrect
CRM.US	salesforce.com inc	20190416	160.04	160.26	157.7501	158.69	3004836	158.69	down	down	correct
CRS.US	Carpenter Technology Corporation	20190416	49.65	50.05	49.44	50	157213	46.5765	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20190416	11.86	11.995	11.78	11.85	8547	9.0945	down	up	incorrect
CRY.US	CryoLife Inc	20190416	30.2	30.46	28.94	29.08	133253	29.08	down	down	correct
CS.US	Credit Suisse Group AG	20190416	13.19	13.28	13.14	13.26	4052084	12.4961	up	up	correct
CSAN.US	W	20190416	44.88	46.73	44.5	45.95	1812700	45.5393	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190416	127.75	127.97	127.03	127.38	219896	122.8074	down	down	correct
CSLT.US	Castlight Health Inc	20190416	3.72	3.74	3.64	3.67	261613	3.67	down	down	correct
CSR.US	PC	20190416	25.3685	25.37	25.34	25.34	1350	22.0494	down	up	incorrect
CSTM.US	Constellium SE	20190416	9.02	9.21	8.99	9.2	1037862	9.2	up	up	correct
CSU.US	Capital Senior Living Corporation	20190416	4.05	4.1101	3.8801	3.95	15578	55.6338	down	up	incorrect
CSV.US	Carriage Services Inc	20190416	19.36	19.36	18.93	19.06	63116	18.3826	down	down	correct
CTA.US	PB	20190416	102	102.5	101.98	102.49	1127	92.4061	up	down	incorrect
CTBB.US	Qwest Corp. NT	20190416	22.59	22.76	22.57	22.73	88258	19.0002	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190416	23.7	23.84	23.6	23.8	70395	19.8669	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190416	11.22	11.45	10.95	11.18	93215	11.18	down	down	correct
CTLT.US	Catalent Inc	20190416	45.37	45.37	42.5	42.56	1864899	42.56	down	down	correct
CTOS.US	Custom Truck One Source Inc	20190416	10.39	10.44	10.36	10.37	1106693	10.37	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190416	9.8	9.8	9.71	9.74	10899	37.4345	down	down	correct
CTRA.US	Coterra Energy Inc	20190416	27.5	27.54	27.17	27.43	4240900	24.982	down	up	incorrect
CTS.US	CTS Corporation	20190416	30.77	30.965	30.68	30.68	87186	30.2086	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20190416	9.96	9.96	9.73	9.76	156698	8.476	down	down	correct
CTZ.US	Qwest Corp. NT	20190416	23.94	24.09	23.91	24.05	35161	21.769	up	up	correct
CUBE.US	CubeSmart	20190416	31.77	31.85	30.99	31.1	1541568	28.2164	down	up	incorrect
CUBI.US	PF	20190416	25.43	25.5	25.3816	25.4659	6447	21.5457	up	down	incorrect
CUK.US	Carnival Corporation & plc	20190416	53.09	53.95	53.09	53.92	355946	51.5156	up	up	correct
CULP.US	Culp Inc	20190416	20.59	20.98	20.225	20.53	23246	18.9064	down	up	incorrect
CURO.US	CURO Group Holdings Corp	20190416	11.04	11.25	10.88	11.09	104055	10.5499	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190416	9.66	9.66	9.32	9.36	1571046	34.2749	down	down	correct
CVA.US	Covanta Holding Corporation	20190416	17.81	17.87	17.51	17.52	558216	15.6432	down	down	correct
CVEO.US	Civeo Corporation	20190416	2.27	2.29	2.195	2.22	112059	26.64	down	up	incorrect
CVI.US	CVR Energy Inc	20190416	33.9838	34.3399	33.5406	34.2212	409697	26.3377	up	up	correct
CVNA.US	Carvana Co	20190416	64.07	65.7106	62.58	64.6	934303	64.6	up	down	incorrect
CVS.US	CVS Health Corporation	20190416	54.73	54.83	53.34	53.9	12943240	49.638	down	down	correct
CVX.US	Chevron Corporation	20190416	120.43	121.32	120.06	121.17	11942930	105.7597	up	up	correct
CW.US	Curtiss	20190416	112.37	112.89	111.89	112.7	177328	110.8268	up	up	correct
CWEN.US	Clearway Energy Inc	20190416	16.01	16.19	15.9	15.94	1489762	14.1273	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20190416	15.39	15.59	15.26	15.29	203649	13.4585	down	down	correct
CWH.US	Camping World Holdings Inc	20190416	14.57	15.03	14.4	14.96	464030	12.816	up	up	correct
CWK.US	Cushman & Wakefield plc	20190416	18.59	18.69	18.28	18.33	272832	18.33	down	down	correct
CWT.US	California Water Service Group	20190416	50.33	50.365	49.35	49.52	196173	47.3661	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20190416	4.78	4.87	4.78	4.87	4510965	4.7474	up	up	correct
CXE.US	MFS High Income Municipal Trust	20190416	5.15	5.1699	5.12	5.13	70569	4.5118	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20190416	9.3856	9.39	9.3	9.3	25010	8.1716	down	down	correct
CXP.US	Columbia Property Trust Inc	20190416	22.8	22.8	22.31	22.37	668217	17.4812	down	down	correct
CXW.US	CoreCivic Inc	20190416	20.67	20.68	19.9736	20.23	484598	18.1269	down	down	correct
CYD.US	China Yuchai International Limited	20190416	17.075	17.85	17.075	17.79	31547	14.4625	up	up	correct
CYH.US	Community Health Systems Inc	20190416	3.43	3.43	3.05	3.2	3386303	3.2	down	down	correct
CZZ.US	Cosan Limited	20190416	12.21	12.44	12.12	12.36	541755	11.5977	up	down	incorrect
D.US	Dominion Energy Inc	20190416	76.48	76.99	75.03	75.12	3079298	67.2502	down	down	correct
DAC.US	Danaos Corporation	20190416	0.92	0.95	0.9	0.9368	2282	12.8296	up	up	correct
DAL.US	Delta Air Lines Inc	20190416	57.66	58.12	57.65	58.11	3970234	56.5794	up	up	correct
DAN.US	Dana Incorporated	20190416	20.31	20.59	20.11	20.59	822765	19.7288	up	up	correct
DAR.US	Darling Ingredients Inc	20190416	22.22	22.3	22.04	22.06	699620	22.06	down	up	incorrect
DAVA.US	Endava plc	20190416	27.2	27.5	26.4	27.27	56352	27.27	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190416	8.77	8.88	8.73	8.87	5743628	8.7187	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20190416	12.75	12.88	12.435	12.76	1456550	12.76	up	up	correct
DBI.US	Designer Brands Inc	20190416	23.05	23.25	22.91	23.1	2438429	21.7544	up	down	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20190416	20.14	20.14	19.97	19.97	25773	16.2241	down	down	correct
DBRG.US	PJ	20190416	21.96	21.96	21.25	21.25	20228	17.7441	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190416	8.99	8.99	8.881	8.95	33011	7.4133	down	down	correct
DCI.US	Donaldson Company Inc	20190416	52.9	53.22	52.69	53.17	245890	50.9375	up	up	correct
DCM.US	NTT DOCOMO INC	20190416	8990	8990	8860	8870	639490	8870	down	up	incorrect
DCO.US	Ducommun Incorporated	20190416	42.7	42.78	40.21	40.26	88510	40.26	down	up	incorrect
DCP.US	PC	20190416	24.86	24.8951	24.84	24.84	4830	19.3441	down	down	correct
DD.US	DuPont de Nemours Inc	20190416	38.75	39.2	38.61	39.15	4564766	78.943	up	up	correct
DDD.US	3D Systems Corporation	20190416	10.95	11.1	10.87	11.08	971015	11.08	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190416	13.32	13.45	13.2591	13.43	20874	10.4989	up	up	correct
DDS.US	Dillard's Inc	20190416	73.94	74.18	73.21	73.64	173816	71.6935	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190416	26.76	26.9	26.6401	26.75	3509	22.1072	down	down	correct
DE.US	Deere & Company	20190416	162.49	165.24	162.37	164.56	1310199	158.338	up	down	incorrect
DEA.US	Easterly Government Properties Inc	20190416	17.77	17.81	17.42	17.55	366585	15.3974	down	down	correct
DECK.US	Deckers Outdoor Corporation	20190416	152.42	154.64	150.995	151.28	458846	151.28	down	down	correct
DEI.US	Douglas Emmett Inc	20190416	41.84	41.86	40.39	40.49	1117751	37.2252	down	down	correct
DELL.US	Dell Technologies Inc	20190416	64.36	64.45	62.68	62.79	1125705	31.8246	down	down	correct
DEO.US	Diageo plc	20190416	162.98	163.22	162.255	162.42	245589	152.8558	down	down	correct
DESP.US	Despegar.com Corp	20190416	14.6	15.19	14.36	14.8	578672	14.8	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190416	9.94	9.98	9.9201	9.94	73379	8.0314
DFIN.US	Donnelley Financial Solutions Inc	20190416	15.25	15.46	15.13	15.45	107053	15.45	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190416	24.55	24.7483	24.39	24.73	73318	20.4453	up	down	incorrect
DFS.US	Discover Financial Services	20190416	76.17	77.07	75.95	76.95	1924054	72.191	up	up	correct
DG.US	Dollar General Corporation	20190416	31.115	31.1656	30.855	30.925	1743377	121.2695	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20190416	91.42	91.42	88.89	89.09	2157436	84.6815	down	up	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20190416	3.09	3.09	3.07	3.07	145155	2.4366	down	up	incorrect
DHI.US	D.R. Horton Inc	20190416	45.58	45.855	45.45	45.69	6133073	44.3172	up	up	correct
DHT.US	DHT Holdings Inc	20190416	5.07	5.1	5.04	5.05	450675	3.8359	down	down	correct
DHX.US	DHI Group Inc	20190416	3.11	3.14	3.05	3.12	329357	3.12	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190416	18	18.05	17.97	17.98	53360	15.1964	down	up	incorrect
DIN.US	Dine Brands Global Inc	20190416	89.8	90.04	85.82	88.85	602608	82.3168	down	down	correct
DIS.US	The Walt Disney Company	20190416	131.75	132.1299	129.56	129.9	14564320	128.3316	down	down	correct
DK.US	Delek US Holdings Inc	20190416	36.79	37.42	36.08	36.95	1253274	34.2303	up	up	correct
DKL.US	Delek Logistics Partners LP	20190416	33	33.25	32.42	33.1	30591	24.5144	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20190416	39.67	40.355	39.46	40.22	1846975	35.9369	up	up	correct
DLB.US	Dolby Laboratories Inc	20190416	65.84	65.99	65.5	65.7	487500	63.6317	down	down	correct
DLNG.US	PB	20190416	19.55	19.64	19.55	19.64	1670	14.6353	up	up	correct
DLX.US	Deluxe Corporation	20190416	46.27	46.3	45.77	46.02	240836	41.8797	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190416	13.13	13.25	12.94	13.05	59896	11.571	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190416	21.02	21.16	20.99	21.12	57019	16.2751	up	up	correct
DNOW.US	NOW Inc	20190416	15.36	15.49	15.179	15.47	539290	15.47	up	up	correct
DNP.US	DNP Select Income Fund Inc	20190416	11.53	11.58	11.46	11.53	298288	9.5625
DOC.US	Physicians Realty Trust	20190416	18.4	18.46	17.87	17.93	817222	15.6946	down	down	correct
DOOR.US	Masonite International Corporation	20190416	51.77	51.81	51.41	51.65	115316	51.65	down	down	correct
DOV.US	Dover Corporation	20190416	96.97	97.56	96.58	97.49	779464	93.0877	up	up	correct
DOW.US	Dow Inc	20190416	58.71	58.99	57.84	58.5	6681567	50.3592	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190416	15.34	15.38	15.25	15.26	160552	11.5167	down	down	correct
DPZ.US	Domino's Pizza Inc	20190416	259.87	261.74	252.78	255.34	861490	249.3261	down	up	incorrect
DQ.US	Daqo New Energy Corp	20190416	34.97	36.12	34.84	35.63	2795830	7.126	up	up	correct
DRD.US	DRDGOLD Limited	20190416	1.86	1.93	1.86	1.91	70294	1.6576	up	down	incorrect
DRE.US	Duke Realty Corporation	20190416	30.63	30.71	29.705	29.9	1984367	27.9325	down	down	correct
DRI.US	Darden Restaurants Inc	20190416	116.3	116.74	114.76	115.74	879348	110.1947	down	up	incorrect
DRQ.US	Dril	20190416	45.4	45.625	44.46	44.99	426500	44.99	down	down	correct
DS.US	PD	20190416	24.88	24.88	24.88	24.88	0	21.8791
DSL.US	DoubleLine Income Solutions Fund	20190416	20.4	20.53	20.39	20.42	366127	15.4786	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190416	7.69	7.7	7.62	7.64	88412	6.7392	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190416	10.84	10.84	10.6826	10.73	582256	8.7776	down	down	correct
DSX.US	PB	20190416	24.16	24.25	24.15	24.155	9558	19.6771	down	down	correct
DTE.US	DTE Energy Company	20190416	124.26	124.97	122.33	122.81	706757	96.0025	down	down	correct
DTF.US	DTF Tax	20190416	13.31	13.35	13.305	13.32	29672	12.2212	up	up	correct
DTLA.US	P	20190416	21.3864	21.6827	21.3864	21.491	7871	21.491	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190416	25.09	25.13	25.054	25.12	80592	21.8977	up	up	correct
DTY.US	DTE Energy Company	20190416	26.86	27	26.86	26.94	20554	23.037	up	down	incorrect
DUK.US	PA	20190416	25.8	25.81	25.75	25.79	400813	22.4111	down	down	correct
DUKB.US	Duke Energy Corp	20190416	25.78	26	25.78	25.99	39830	22.5351	up	up	correct
DVA.US	DaVita Inc	20190416	55.6	56.55	55.09	55.32	2574941	55.32	down	down	correct
DVD.US	Dover Motorsports Inc	20190416	2.0703	2.09	2.0701	2.076	6626	1.8273	up	up	correct
DVN.US	Devon Energy Corporation	20190416	32.75	32.93	32.165	32.83	5129236	29.2961	up	down	incorrect
DXC.US	DXC Technology Company	20190416	65.89	66.35	65.73	65.99	1046332	63.6208	up	up	correct
DY.US	Dycom Industries Inc	20190416	48.8	49.14	48.53	48.84	315487	48.84	up	up	correct
E.US	Eni S.p.A	20190416	34.86	34.87	34.68	34.79	203173	28.7094	down	down	correct
EAF.US	GrafTech International Ltd	20190416	14.02	14.23	13.85	14.04	555423	13.4993	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190416	24.85	24.85	24.7549	24.84	24066	23.414	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20190416	11.8	11.8	11.72	11.74	47663	8.8012	down	up	incorrect
EAT.US	Brinker International Inc	20190416	42.53	42.57	41.7649	42.28	760856	40.665	down	down	correct
EB.US	Eventbrite Inc	20190416	21.78	22.23	21.33	22.19	1010032	22.19	up	down	incorrect
EBF.US	Ennis Inc	20190416	20.97	21	20.7989	20.88	43469	18.541	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190416	8.22	8.44	8.2	8.27	559009	7.1922	up	up	correct
EBS.US	Emergent BioSolutions Inc	20190416	53.14	53.8	51.61	52.93	532866	52.93	down	down	correct
EC.US	Ecopetrol S.A	20190416	20.66	20.685	20.32	20.64	623728	16.6878	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20190416	17.35	17.38	17.25	17.26	107628	12.2762	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20190416	26.23	26.35	26.14	26.35	2010	21.4944	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190416	25.6	25.6	25.05	25.1951	3831	20.9357	down	up	incorrect
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190416	25.88	25.9	25.3503	25.3503	4099	22.4947	down	down	correct
ECL.US	Ecolab Inc	20190416	184.28	185.76	183.83	185.36	1170609	180.7153	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190416	12.06	12.09	11.81	11.86	58300	11.86	down	down	correct
ECVT.US	Ecovyst Inc	20190416	16.18	16.32	15.96	16.19	71782	11.5038	up	up	correct
ED.US	Consolidated Edison Inc	20190416	84.65	84.89	83.32	83.62	1850967	75.3118	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190416	6.68	6.71	6.66	6.68	302843	5.451
EDF.US	Stone Harbor Emerging Markets Income Fund	20190416	13.35	13.3989	13.12	13.23	152478	9.5632	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190416	12.8	12.82	12.55	12.64	87922	9.394	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190416	17.73	18.28	17.34	17.34	39658	17.34	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20190416	91.6	92.37	89.91	89.99	13234200	8.999	down	up	incorrect
EEA.US	The European Equity Fund Inc	20190416	8.93	8.99	8.93	8.99	3464	8.2635	up	down	incorrect
EEX.US	Emerald Holding Inc	20190416	13.28	13.3	13.115	13.14	62925	12.7554	down	down	correct
EFL.US	Eaton Vance Floating	20190416	9.32	9.32	9.25	9.27	53724	8.0888	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190416	13.35	13.4	13.34	13.39	62424	11.0946	up	up	correct
EFT.US	Eaton Vance Floating	20190416	13.57	13.6	13.56	13.57	93425	11.338
EFX.US	Equifax Inc	20190416	126.64	126.66	125.72	126.27	437132	123.1257	down	up	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20190416	13.12	13.12	13.0288	13.047	2056	11.8725	down	down	correct
EGHT.US	8x8 Inc	20190416	22.2	22.5	21.94	22.35	1170711	22.35	up	up	correct
EGO.US	Eldorado Gold Corporation	20190416	4.38	4.41	4.24	4.27	1372877	4.27	down	down	correct
EGP.US	EastGroup Properties Inc	20190416	112.88	112.88	109.55	109.8	200038	103.4851	down	down	correct
EGY.US	VAALCO Energy Inc	20190416	2.5	2.52	2.41	2.46	251310	2.46	down	down	correct
EHC.US	Encompass Health Corporation	20190416	61.92	61.92	58.56	58.89	1380670	56.5518	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20190416	9.66	9.7	9.64	9.64	94810	7.7116	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190416	9.85	9.87	9.72	9.72	42797	8.9756	down	down	correct
EIG.US	Employers Holdings Inc	20190416	40.89	41.5	40.89	41.48	93447	38.6231	up	up	correct
EIX.US	Edison International	20190416	65.05	65.13	64.2997	64.44	1631195	57.9533	down	down	correct
EL.US	The Estée Lauder Companies Inc	20190416	168.01	170	167.36	169.84	1332849	166.3094	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20190416	32.35	32.5	31.71	31.78	2453194	31.78	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190416	24.95	25	24.9	24.97	20504	22.179	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190416	12.16	12.4	11.81	12.11	1004245	12.11	down	down	correct
ELP.US	Companhia Paranaense de Energia	20190416	9.3	9.41	9.27	9.31	492438	4.0243	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20190416	115.98	115.98	112.14	112.31	987582	53.2698	down	down	correct
ELVT.US	Elevate Credit Inc	20190416	4.43	4.58	4.35	4.57	131242	4.57	up	up	correct
ELY.US	Callaway Golf Company	20190416	16.95	16.99	16.74	16.91	873755	16.862	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190416	13.96	14.0227	13.95	14.02	144761	11.052	up	up	correct
EME.US	EMCOR Group Inc	20190416	77.04	77.37	76.74	76.8	276556	75.8713	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20190416	15.45	15.4699	15.3675	15.45	48426	12.4441
EMN.US	Eastman Chemical Company	20190416	84	84.64	83.35	84.51	968592	77.2349	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190416	9.76	9.76	9.63	9.67	29557	37.322	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190416	24.98	24.98	24.85	24.85	19234	22.873	down	up	incorrect
EMR.US	Emerson Electric Co	20190416	72.05	72.29	71.86	72.18	1676598	67.0094	up	up	correct
ENB.US	Enbridge Inc	20190416	37.34	37.4	37.075	37.11	1591143	30.8284	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190416	25.94	25.94	25.8	25.89	97871	23.1652	down	down	correct
ENBL.US	Enable Midstream Partners LP	20190416	13.48	13.61	13.37	13.38	610319	9.8034	down	up	incorrect
ENIA.US	Enel Américas S.A	20190416	8.94	9.025	8.85	8.94	586397	7.789
ENIC.US	Enel Chile S.A	20190416	5.21	5.26	5.15	5.23	149139	4.3564	up	up	correct
ENLC.US	EnLink Midstream LLC	20190416	12.56	12.61	12.4	12.61	1502994	9.1953	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190416	26.1	26.16	26.0484	26.13	10019	23.8266	up	up	correct
ENR.US	PA	20190416	103.04	103.07	101.93	102.06	14381	82.9528	down	up	incorrect
ENS.US	EnerSys	20190416	70.56	71.33	69.79	70.73	449949	68.8704	up	up	correct
ENV.US	Envestnet Inc	20190416	69.05	69.95	68.53	69.55	311816	69.55	up	up	correct
ENVA.US	Enova International Inc	20190416	24.16	25.18	24.07	24.91	275872	24.91	up	up	correct
ENZ.US	Enzo Biochem Inc	20190416	3.65	3.73	3.56	3.57	147451	3.57	down	up	incorrect
EOD.US	Wells Fargo Advantage Funds	20190416	5.28	5.28	5.25	5.27	132942	4.0327	down	down	correct
EOG.US	EOG Resources Inc	20190416	101.86	102.82	100.9762	102.35	2990071	94.2885	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190416	14.95	14.98	14.86	14.92	82019	12.3138	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190416	16.96	16.98	16.87	16.93	82669	14.1781	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190416	21.85	21.85	21.71	21.8	34495	19.5873	down	down	correct
EP.US	PC	20190416	51	51.01	51	51	1009	51
EPAC.US	Enerpac Tool Group Corp	20190416	25.73	25.76	25.5	25.6	167394	25.4573	down	down	correct
EPAM.US	EPAM Systems Inc	20190416	173.41	175.85	173.16	174	494435	174	up	down	incorrect
EPC.US	Edgewell Personal Care Company	20190416	44.28	44.28	43.5	44.08	283393	43.2123	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190416	29.4	29.49	29.1	29.23	2359611	23.46	down	down	correct
EPR.US	PG	20190416	24.3	24.42	24.3	24.301	6288	20.645	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20190416	19.38	19.55	18.71	18.91	1039591	16.8788	down	up	incorrect
EQC.US	PD	20190416	26.8	26.8985	26.76	26.77	7131	22.9546	down	down	correct
EQNR.US	Equinor ASA	20190416	22.98	23.17	22.88	23.05	1040903	20.5664	up	down	incorrect
EQR.US	Equity Residential	20190416	77.59	77.59	75.34	75.73	1732807	69.4561	down	down	correct
EQS.US	Equus Total Return Inc	20190416	1.7081	1.71	1.7081	1.71	4801	1.71	up	up	correct
EQT.US	EQT Corporation	20190416	21.56	21.775	21.33	21.73	2779088	21.4633	up	up	correct
ERF.US	Enerplus Corporation	20190416	9.09	9.1	8.93	8.95	663537	8.3789	down	down	correct
ERJ.US	Embraer S.A	20190416	18.9	19.36	18.8	19.2	456309	19.2	up	up	correct
ES.US	Eversource Energy	20190416	70.68	71.09	69.98	70.15	1429795	65.0726	down	down	correct
ESE.US	ESCO Technologies Inc	20190416	72.41	72.59	72.09	72.32	43223	71.6543	down	down	correct
ESGC.US	Eros STX Global Corporation	20190416	8.61	8.65	8.365	8.39	371812	8.39	down	down	correct
ESI.US	Element Solutions Inc	20190416	10.7	10.98	10.65	10.95	1912900	10.7859	up	up	correct
ESNT.US	Essent Group Ltd	20190416	45.73	46.01	45.46	45.71	525068	44.0067	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20190416	15.79	15.79	15.32	15.32	640080	14.4584	down	down	correct
ESS.US	Essex Property Trust Inc	20190416	288.07	288.75	277.98	278.5	452430	257.754	down	down	correct
ESTC.US	Elastic N.V	20190416	81.99	83.13	81.77	82.59	627208	82.59	up	up	correct
ESTE.US	Earthstone Energy Inc	20190416	7.38	7.38	7.04	7.06	111661	7.06	down	up	incorrect
ETB.US	Eaton Vance Tax	20190416	15.69	15.7	15.61	15.69	48629	12.6928
ETD.US	Ethan Allen Interiors Inc	20190416	20.12	20.32	20	20.31	183700	17.1087	up	down	incorrect
ETG.US	Eaton Vance Tax	20190416	16.19	16.24	16.13	16.2	157140	13.188	up	down	incorrect
ETI.US	P	20190416	10.5	10.5	10.5	10.5	8122473	5.7501
ETJ.US	Eaton Vance Risk	20190416	9.48	9.59	9.46	9.48	196588	7.7183
ETN.US	Eaton Corporation plc	20190416	84	84.24	83.5566	84.15	1821965	77.8886	up	up	correct
ETO.US	Eaton Vance Tax	20190416	24.88	24.919	24.62	24.7	38780	19.9059	down	down	correct
ETR.US	Entergy Corporation	20190416	94.83	95.51	93.2	93.39	1764897	84.6791	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20190416	21.3	21.52	21.11	21.49	1238316	16.4343	up	up	correct
ETV.US	Eaton Vance Tax	20190416	15.4	15.43	15.35	15.43	165264	12.0763	up	up	correct
ETW.US	Eaton Vance Tax	20190416	10.03	10.072	10.01	10.01	273092	8.0687	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190416	20.9103	20.98	20.6601	20.84	23897	18.6971	down	up	incorrect
ETY.US	Eaton Vance Tax	20190416	11.78	11.8	11.71	11.73	234853	9.4484	down	down	correct
EURN.US	Euronav NV	20190416	9.32	9.43	9.31	9.38	470648	7.7016	up	up	correct
EVA.US	Enviva Partners LP	20190416	32.52	32.75	32.17	32.75	42125	26.9635	up	up	correct
EVC.US	Entravision Communications Corporation	20190416	3.11	3.12	3.02	3.05	129089	2.6615	down	up	incorrect
EVF.US	Eaton Vance Senior Income Trust	20190416	6.29	6.31	6.29	6.3	74844	5.2995	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190416	12.8355	12.8605	12.8055	12.8455	103687	10.3702	up	up	correct
EVH.US	Evolent Health Inc	20190416	13.5	13.61	13.305	13.39	1138276	13.39	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20190416	12	12.06	11.9	11.9	76013	10.6061	down	down	correct
EVR.US	Evercore Inc	20190416	93.99	95.2	93.62	95.11	271178	88.2488	up	down	incorrect
EVRG.US	Evergy Inc	20190416	57.67	57.95	56.91	57.07	1461100	51.9774	down	down	correct
EVRI.US	Everi Holdings Inc	20190416	10	10.2	9.95	10.16	1194287	10.16	up	up	correct
EVT.US	Eaton Vance Tax	20190416	23.25	23.4207	23.22	23.28	122354	19.018	up	up	correct
EVTC.US	EVERTEC Inc	20190416	29.22	30.3	29.135	30	608959	29.5196	up	up	correct
EW.US	Edwards Lifesciences Corporation	20190416	190.87	191.54	188.52	190.39	4880193	63.4633	down	down	correct
EXD.US	Eaton Vance Tax	20190416	9.5	9.5	9.44	9.46	46943	7.794	down	down	correct
EXG.US	Eaton Vance Tax	20190416	8.32	8.35	8.2772	8.35	470553	6.8172	up	down	incorrect
EXK.US	Endeavour Silver Corp	20190416	2.32	2.33	2.24	2.26	719780	2.26	down	down	correct
EXP.US	Eagle Materials Inc	20190416	86.13	86.7	85.315	86.6	464800	85.7327	up	up	correct
EXPR.US	Express Inc	20190416	3.78	3.93	3.71	3.86	1891407	3.86	up	up	correct
EXR.US	Extra Space Storage Inc	20190416	101.62	101.62	99.395	100.03	440733	91.712	down	down	correct
EXTN.US	Exterran Corporation	20190416	17.2	17.23	16.85	17.2	81700	17.2
FAF.US	First American Financial Corporation	20190416	54.89	55.8	54.85	55.72	464840	51.1979	up	down	incorrect
FBC.US	Flagstar Bancorp Inc	20190416	35.74	36.03	35.45	35.8	607321	35.2306	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20190416	49.64	49.81	49.12	49.37	1130215	47.6351	down	down	correct
FBK.US	FB Financial Corporation	20190416	34.38	35.03	34.37	34.89	35420	33.8639	up	up	correct
FBP.US	First BanCorp	20190416	11.49	11.67	11.44	11.63	1202815	10.905	up	up	correct
FC.US	Franklin Covey Co	20190416	28.77	28.81	28.29	28.44	25255	28.44	down	up	incorrect
FCF.US	First Commonwealth Financial Corporation	20190416	13.37	13.69	13.36	13.68	275373	12.3385	up	down	incorrect
FCN.US	FTI Consulting Inc	20190416	80.79	81.58	80.085	80.48	368906	80.48	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20190416	28.99	29.03	27.88	28.06	215694	24.9481	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190416	25.64	25.68	25.53	25.53	1800	21.6081	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190416	12.15	12.19	12.12	12.16	67101	9.5238	up	down	incorrect
FCX.US	Freeport	20190416	13.67	14.18	13.6466	14.16	20299811	13.8763	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190416	14.69	14.6995	14.55	14.59	50228	11.9584	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20190416	26.44	26.75	26.2	26.5	228995	25.6428	up	up	correct
FDS.US	FactSet Research Systems Inc	20190416	262.59	265.77	262.3	263.52	283274	256.6064	up	up	correct
FDX.US	FedEx Corporation	20190416	196.25	198.57	195.87	197.23	1457935	189.8923	up	up	correct
FE.US	FirstEnergy Corp	20190416	41.19	41.4	40.43	40.46	3910821	36.1512	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190416	2	2.1305	1.99	2.13	132658	2.0337	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20190416	11.88	11.88	11.77	11.8	174599	9.0568	down	down	correct
FENG.US	Phoenix New Media Limited	20190416	4.33	4.36	4.27	4.36	68843	0.2942	up	up	correct
FERG.US	Ferguson plc	20190416	70.58	70.58	70.58	70.58	200	65.8067
FET.US	Forum Energy Technologies Inc	20190416	5.38	5.45	5.23	5.41	741405	108.2	up	up	correct
FF.US	FutureFuel Corp	20190416	14.36	14.73	14.28	14.68	121553	8.8727	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190416	15.33	15.3879	15.27	15.3	24975	12.566	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190416	19.24	19.3301	19.11	19.29	155586	15.9813	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190416	6.16	6.23	6.1536	6.2	43774	4.8257	up	up	correct
FHI.US	Federated Hermes Inc	20190416	32.7	33.18	32.62	33.02	706108	28.6688	up	down	incorrect
FICO.US	Fair Isaac Corporation	20190416	280.41	284.1175	279.51	283.39	192134	283.39	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190416	16.26	16.39	16.02	16.12	47498	13.6014	down	down	correct
FINV.US	FinVolution Group	20190416	5.38	5.69	5.31	5.46	2541000	4.947	up	up	correct
FIS.US	Fidelity National Information Services Inc	20190416	113.51	113.725	111.22	111.58	4615362	108.2707	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190416	8.86	8.95	8.86	8.93	95612	8.3146	up	up	correct
FIX.US	Comfort Systems USA Inc	20190416	57.28	58.2	57	57.75	278449	56.4645	up	up	correct
FL.US	Foot Locker Inc	20190416	63.37	63.58	62.89	63.57	2562666	59.1612	up	down	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190416	19.44	19.5527	19.44	19.5066	14096	16.171	up	up	correct
FLO.US	Flowers Foods Inc	20190416	21.55	21.635	21.39	21.58	1106003	19.6414	up	up	correct
FLOW.US	SPX FLOW Inc	20190416	35.33	36.17	35.33	35.71	132991	35.5664	up	up	correct
FLR.US	Fluor Corporation	20190416	40.58	40.85	40.32	40.56	1205297	39.1548	down	down	correct
FLS.US	Flowserve Corporation	20190416	48.65	49.13	48.28	49.11	907714	46.4496	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20190416	252.97	253.955	251.22	252.09	264788	252.09	down	down	correct
FMC.US	FMC Corporation	20190416	79.72	80.79	79.25	80.76	1047436	77.1091	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20190416	13.38	13.45	13.34	13.34	18044	11.8256	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190416	42.01	42.01	41.18	41.25	672767	39.0866	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190416	96.36	97.05	95.91	96.78	412950	91.5133	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20190416	13.54	13.6	13.4585	13.54	8284	11.8511
FN.US	Fabrinet	20190416	59.18	60.61	58.78	60.49	394147	60.49	up	up	correct
FNB.US	PE	20190416	28.36	28.6663	28.34	28.45	5326	23.8728	up	up	correct
FND.US	Floor & Decor Holdings Inc	20190416	46.21	47.03	45.98	46.52	455100	46.52	up	up	correct
FNF.US	Fidelity National Financial Inc	20190416	38.9	39.17	38.795	39.13	742355	35.5859	up	down	incorrect
FNV.US	Franco	20190416	74.05	74.23	72.66	72.84	568423	71.2589	down	down	correct
FOE.US	Ferro Corporation	20190416	17.98	18.65	17.845	18.62	661660	18.62	up	up	correct
FOF.US	Cohen & Steers Closed	20190416	12.6	12.6088	12.5002	12.56	48153	10.2899	down	down	correct
FOR.US	Forestar Group Inc	20190416	18.51	18.51	17.75	17.89	22505	17.89	down	down	correct
FPAC.US	U	20190416	9.93	10.025	9.93	9.98	1049	8.6379	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190416	22.38	22.395	22.27	22.28	162311	18.564	down	up	incorrect
FPH.US	Five Point Holdings LLC	20190416	8.34	8.52	8.34	8.49	85566	8.49	up	up	correct
FPI.US	Farmland Partners Inc	20190416	6.56	6.6	6.4631	6.55	133370	6.1487	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190416	9.24	9.25	9.18	9.18	102085	7.2039	down	down	correct
FR.US	First Industrial Realty Trust Inc	20190416	35.76	35.76	34.66	34.83	570640	32.7837	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190416	12.84	12.855	12.83	12.83	63730	10.6546	down	up	incorrect
FRO.US	Frontline Ltd	20190416	7.79	7.88	7.7325	7.81	344201	6.3981	up	down	incorrect
FRT.US	PC	20190416	24.2	24.33	24.2	24.29	9776	21.4725	up	up	correct
FSK.US	FS KKR Capital Corp	20190416	6.2	6.28	6.2	6.24	500782	17.6683	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20190416	3.27	3.33	3.21	3.21	2251690	3.21	down	down	correct
FSR.US	Fisker Inc	20190416	9.85	9.85	9.85	9.85	212	9.85
FSS.US	Federal Signal Corporation	20190416	26.93	27.205	26.87	27.05	279881	26.3062	up	down	incorrect
FT.US	Franklin Universal Trust	20190416	7.02	7.0209	6.99	6.99	111948	6.0315	down	down	correct
FTCH.US	Farfetch Limited	20190416	25.21	25.275	23.8	24	2459201	24	down	down	correct
FTI.US	TechnipFMC plc	20190416	23.8702	23.8943	23.5422	23.7351	3164533	16.9679	down	down	correct
FTK.US	Flotek Industries Inc	20190416	3.2	3.34	3.17	3.27	356932	3.27	up	up	correct
FTS.US	Fortis Inc	20190416	37.57	37.65	37.28	37.31	260991	33.7851	down	down	correct
FTV.US	Fortive Corporation	20190416	88	88.2	87.37	87.64	1040260	72.5536	down	down	correct
FUBO.US	fuboTV Inc	20190416	7.46	7.46	7.46	7.46	357	7.46
FUL.US	H.B. Fuller Company	20190416	50.02	50.87	49.78	50.77	251325	48.9756	up	down	incorrect
FUN.US	Cedar Fair L.P	20190416	53.3	53.555	53	53.09	100445	49.3256	down	down	correct
G.US	Genpact Limited	20190416	35.94	36.14	35.86	36	840300	35.2391	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20190416	6.19	6.23	6.18	6.23	479248	4.7985	up	down	incorrect
GAM.US	PB	20190416	26.59	26.67	26.382	26.65	5952	22.5745	up	up	correct
GATX.US	GATX Corporation	20190416	77.58	78.14	76.58	78.12	155973	73.1277	up	up	correct
GB.US	Global Blue Group Holding AG	20190416	9.93	10.025	9.93	9.98	1049	9.98	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190416	23.15	23.2162	23.03	23.04	34237	19.4798	down	down	correct
GBL.US	GAMCO Investors Inc	20190416	20.91	21.23	20.85	20.95	20299	18.2045	up	up	correct
GBX.US	The Greenbrier Companies Inc	20190416	33.09	33.62	32.96	33.28	369001	30.0185	up	up	correct
GCI.US	Gannett Co Inc	20190416	10.86	10.91	10.77	10.89	187708	9.2647	up	up	correct
GCO.US	Genesco Inc	20190416	43.43	43.98	43.34	43.89	234360	43.89	up	down	incorrect
GCP.US	GCP Applied Technologies Inc	20190416	29.37	29.52	29.14	29.45	181760	29.45	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190416	5.21	5.24	5.2078	5.22	29676	4.1762	up	up	correct
GD.US	General Dynamics Corporation	20190416	172.7	174.7273	172.7	173.74	931728	162.6058	up	up	correct
GDDY.US	GoDaddy Inc	20190416	79.72	80.31	78.8	79.15	1524176	79.15	down	down	correct
GDL.US	The GDL Fund	20190416	9.47	9.5	9.4188	9.485	8051	8.3916	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190416	17.05	17.07	17.0091	17.01	39558	14.0176	down	down	correct
GDOT.US	Green Dot Corporation	20190416	62.34	62.41	60.89	61.18	395586	61.18	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20190416	21.72	21.79	21.68	21.72	113567	18.4519
GE.US	General Electric Company	20190416	9.04	9.185	8.99	9.14	7529495	72.3085	up	up	correct
GEF.US	Greif Inc	20190416	39.14	39.2	37.68	39.13	259358	34.9181	down	up	incorrect
GEL.US	Genesis Energy L.P	20190416	23.31	23.35	22.87	22.98	315955	17.8198	down	down	correct
GEO.US	The GEO Group Inc	20190416	19.71	19.805	18.905	19.16	662048	15.4279	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190416	5.66	5.68	5.54	5.59	512191	41.4518	down	down	correct
GES.US	Guess' Inc	20190416	17.65	17.82	17.46	17.76	1936770	16.7771	up	up	correct
GF.US	The New Germany Fund Inc	20190416	14.63	14.69	14.6	14.61	17255	11.805	down	down	correct
GFF.US	Griffon Corporation	20190416	19.58	19.6925	19.3	19.65	75216	18.9216	up	up	correct
GFI.US	Gold Fields Limited	20190416	3.8	3.89	3.78	3.81	4110585	3.5764	up	up	correct
GGB.US	Gerdau S.A	20190416	3.77	3.96	3.77	3.89	16018276	3.3682	up	up	correct
GGG.US	Graco Inc	20190416	52.76	53.15	52.59	52.78	546017	51.2267	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20190416	20.93	20.95	20.68	20.7	22664	15.7741	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190416	8.41	8.4618	8.36	8.36	31593	6.2619	down	up	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190416	11.89	11.905	11.86	11.905	4756	10.299	up	up	correct
GHC.US	Graham Holdings Company	20190416	696.89	701.115	693.22	700.57	24790	679.6618	up	down	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20190416	14.6	15.25	14.6	14.9	65248	14.5735	up	up	correct
GHL.US	Greenhill & Co. Inc	20190416	22.7	23.41	22.7	23.41	209887	22.5115	up	up	correct
GHM.US	Graham Corporation	20190416	20.39	20.39	20	20	4152	18.5075	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190416	14.15	14.19	14.15	14.18	106687	11.222	up	down	incorrect
GIB.US	CGI Inc	20190416	70.89	71.46	70.61	70.68	206102	70.68	down	down	correct
GIC.US	Global Industrial Company	20190416	22.92	23.14	22.92	23.06	36787	20.1064	up	down	incorrect
GIL.US	Gildan Activewear Inc	20190416	37.02	37.14	36.96	37.09	397205	35.8311	up	up	correct
GIM.US	Templeton Global Income Fund	20190416	6.36	6.37	6.35	6.37	215085	5.483	up	up	correct
GIS.US	General Mills Inc	20190416	51.72	52.17	51.26	51.47	3025002	47.2241	down	down	correct
GIX.US	WS	20190416	397.4	397.4	379.3	382.1	23207	378.8166	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190416	9.5576	9.6	9.5576	9.6	1179	7.949	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190416	23.01	23.0444	23.01	23.0104	1440	22.0397	up	up	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190416	20.4013	20.4013	20.4	20.4	1093	19.3671	down	up	incorrect
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190416	20.3427	20.3427	20.3336	20.3336	1132	19.3577	down	down	correct
GKOS.US	Glaukos Corporation	20190416	76.54	76.54	72.555	72.99	397725	72.99	down	down	correct
GLOB.US	Globant S.A	20190416	81.41	82.9335	80.77	80.97	141452	80.97	down	down	correct
GLOG.US	PA	20190416	26.43	26.43	26.3	26.3445	8303	21.1528	down	up	incorrect
GLOP.US	PC	20190416	24.22	24.34	24.2	24.2	12012	18.3835	down	down	correct
GLT.US	Glatfelter Corporation	20190416	14.09	14.355	13.88	14.3	244101	13.0839	up	up	correct
GLW.US	Corning Incorporated	20190416	35	35.1	34.81	34.88	2269604	32.325	down	down	correct
GM.US	General Motors Company	20190416	39.56	39.91	39.46	39.66	5985300	37.974	up	up	correct
GME.US	GameStop Corp	20190416	9	9.15	8.9473	9.08	4719989	9.08	up	up	correct
GMED.US	Globus Medical Inc	20190416	47.47	47.69	46.04	46.29	183820	46.29	down	down	correct
GMRE.US	PA	20190416	25.386	25.67	25.0601	25.3035	5278	21.1455	down	down	correct
GMS.US	GMS Inc	20190416	16.78	16.86	16.5	16.78	223639	16.78
GNE.US	PA	20190416	8.05	8.241	8.05	8.2317	3207	6.7313	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190416	8.52	8.62	8.3	8.57	181903	7.7319	up	up	correct
GNRC.US	Generac Holdings Inc	20190416	54.56	54.56	53.4	53.98	369563	53.98	down	down	correct
GNT.US	PA	20190416	24.11	24.11	24.11	24.11	100	21.49
GNW.US	Genworth Financial Inc	20190416	3.86	3.86	3.795	3.84	1699072	3.84	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190416	19.93	19.93	19.85	19.85	133911	14.9992	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190416	11.51	11.88	11.51	11.6	880964	11.5954	up	up	correct
GOLD.US	Barrick Gold Corporation	20190416	13.51	13.55	13.2	13.29	11554740	12.5308	down	down	correct
GOLF.US	Acushnet Holdings Corp	20190416	24.59	24.75	24.23	24.43	243556	23.2737	down	up	incorrect
GOOS.US	Canada Goose Holdings Inc	20190416	48.18	50.62	48.15	50.25	1930281	50.25	up	up	correct
GPC.US	Genuine Parts Company	20190416	113.28	113.39	112.62	113.08	511571	103.9647	down	down	correct
GPI.US	Group 1 Automotive Inc	20190416	70.08	72.27	69.89	72.16	175602	70.4633	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190416	25.01	25.12	24.95	24.98	8426	22.1723	down	down	correct
GPK.US	Graphic Packaging Holding Company	20190416	12.88	13.025	12.59	13.02	5513383	12.3538	up	down	incorrect
GPM.US	Guggenheim Enhanced Equity Income Fund	20190416	8.04	8.0589	8.02	8.02	82185	6.607	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190416	19.05	19.2	19.05	19.18	638108	15.7681	up	up	correct
GPN.US	Global Payments Inc	20190416	139.19	139.82	138.32	138.82	724053	137.3082	down	up	incorrect
GPRK.US	GeoPark Limited	20190416	17.9283	18.0677	17.759	17.8884	277665	17.4802	down	down	correct
GPS.US	The Gap Inc	20190416	26.25	26.49	25.865	26.06	3141205	24.5918	down	down	correct
GPX.US	GP Strategies Corporation	20190416	12.42	13.07	12.42	12.61	35902	12.61	up	up	correct
GRC.US	The Gorman	20190416	35.75	36.005	35.405	35.59	48222	33.9283	down	up	incorrect
GRP.US	UN	20190416	46.78	46.82	46.18	46.6	15950	40.4998	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190416	10.44	10.4946	10.315	10.32	36195	8.9538	down	down	correct
GS.US	The Goldman Sachs Group Inc	20190416	199.62	202.94	199.24	201.84	4852969	190.5468	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20190416	20.5	20.66	20.32	20.66	154970	15.9987	up	up	correct
GSK.US	GlaxoSmithKline plc	20190416	41.1	41.1	40.27	40.27	2585463	34.9665	down	down	correct
GSL.US	PB	20190416	21.55	21.69	20.8905	21.07	9125	16.2107	down	up	incorrect
GTES.US	Gates Industrial Corporation plc	20190416	16.39	16.46	16.1629	16.45	175936	16.45	up	up	correct
GTLS.US	Chart Industries Inc	20190416	87.62	88.51	86.77	86.93	654582	86.93	down	down	correct
GTN.US	Gray Television Inc	20190416	24.12	24.48	24.04	24.36	1217485	23.9973	up	up	correct
GTNA.US	Gray Television Inc	20190416	22.89	22.89	22.89	22.89	271	22.7916
GTS.US	Triple	20190416	22.82	22.82	22.37	22.61	91168	22.61	down	down	correct
GTY.US	Getty Realty Corp	20190416	32.5	32.505	31.61	31.73	121252	27.5293	down	up	incorrect
GUT.US	The Gabelli Utility Trust	20190416	6.89	6.95	6.89	6.92	127422	5.675	up	up	correct
GVA.US	Granite Construction Incorporated	20190416	45.73	46.64	45.4	46.26	278052	43.9873	up	up	correct
GWB.US	Great Western Bancorp Inc	20190416	33.5	34.19	33.37	34.17	326266	32.3488	up	up	correct
GWRE.US	Guidewire Software Inc	20190416	104	104.77	102.72	103.25	538022	103.25	down	down	correct
GWW.US	W.W. Grainger Inc	20190416	305.96	307.005	302.715	306	301933	291.6626	up	up	correct
GYC.US	Cabco Series 2004	20190416	21.3	21.32	20.98	21.08	218955	19.6494	down	down	correct
H.US	Hyatt Hotels Corporation	20190416	76.45	76.85	76	76.63	651800	75.8715	up	down	incorrect
HAE.US	Haemonetics Corporation	20190416	87.69	88.28	84.72	84.91	393941	84.91	down	down	correct
HAL.US	Halliburton Company	20190416	31.52	31.94	31.33	31.81	5614557	30.1249	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190416	26.22	26.38	25.8128	25.97	386501	23.4579	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20190416	22.7	22.7	22.1	22.29	10113	20.9342	down	down	correct
HBI.US	Hanesbrands Inc	20190416	18.55	18.82	18.495	18.75	5223287	16.7892	up	up	correct
HBM.US	Hudbay Minerals Inc	20190416	7.29	7.58	7.28	7.47	1060131	7.3984	up	down	incorrect
HCA.US	HCA Healthcare Inc	20190416	128.17	128.17	113.6143	114.38	5138454	111.7017	down	up	incorrect
HCC.US	Warrior Met Coal Inc	20190416	30.78	31.4	30.6	30.77	791192	25.8675	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190416	900	900	900	900	0	899.1273
HCHC.US	HC2 Holdings Inc	20190416	2.33	2.36	2.18	2.27	900985	2.27	down	up	incorrect
HCI.US	HCI Group Inc	20190416	41.34	41.8	40.9	41.53	62726	38.3281	up	up	correct
HCXY.US	Hercules Capital Inc	20190416	24.9	24.95	24.8	24.8809	42304	21.3965	down	down	correct
HD.US	The Home Depot Inc	20190416	205.25	205.99	204.29	204.47	3271592	191.8998	down	down	correct
HDB.US	HDFC Bank Limited	20190416	114.58	115.64	114.44	115.43	321705	56.8969	up	down	incorrect
HE.US	Hawaiian Electric Industries Inc	20190416	41.36	41.49	40.87	41.05	510417	37.545	down	down	correct
HEI.US	HEICO Corporation	20190416	100.21	100.82	99.82	100.22	215688	99.896	up	up	correct
HEP.US	Holly Energy Partners L.P	20190416	28.06	28.32	27.63	27.64	156229	21.2937	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20190416	14.81	14.86	14.76	14.83	42501	11.7882	up	up	correct
HES.US	Hess Corporation	20190416	65.28	66.48	64.66	66.31	2643171	63.1851	up	up	correct
HESM.US	Hess Midstream LP	20190416	22.16	22.49	22.06	22.41	110522	17.8072	up	up	correct
HFC.US	HollyFrontier Corporation	20190416	47.94	48.25	47.14	48	2514192	44.3446	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20190416	20.11	20.11	20.11	20.11	100	20.11
HGLB.US	Highland Global Allocation Fund	20190416	12.89	12.99	12.85	12.92	81382	9.113	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20190416	33.55	33.74	33.23	33.57	1666500	33.57	up	up	correct
HHC.US	The Howard Hughes Corporation	20190416	113.1	113.3936	111.26	111.95	118610	111.95	down	down	correct
HI.US	Hillenbrand Inc	20190416	42.73	43.03	42.49	42.88	191328	39.9772	up	down	incorrect
HIG.US	The Hartford Financial Services Group Inc	20190416	50.95	51.43	50.79	51.42	1150776	48.0327	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190416	220.18	221.73	219.4	221.05	249405	208.4181	up	up	correct
HIL.US	Hill International Inc	20190416	2.75	2.84	2.73	2.75	154594	2.75
HIO.US	Western Asset High Income Opportunity Fund Inc	20190416	4.98	4.985	4.955	4.98	143256	4.047
HIW.US	Highwoods Properties Inc	20190416	46.11	46.24	44.63	44.76	410661	39.429	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20190416	6.62	6.66	6.62	6.64	225283	5.2183	up	up	correct
HL.US	PB	20190416	55.65	55.65	55.65	55.65	0	47.3374
HLF.US	Herbalife Nutrition Ltd	20190416	52.33	52.9	50.72	51.11	2114215	51.11	down	down	correct
HLI.US	Houlihan Lokey Inc	20190416	47.06	47.805	47.02	47.72	183442	44.8536	up	up	correct
HLIO.US	Helios Technologies Inc.	20190416	49.46	51.11	49.46	49.85	90869	48.915	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20190416	88.39	88.62	88.09	88.15	1619397	87.6007	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20190416	8.11	8.11	7.9	8.07	1578421	8.07	down	up	incorrect
HMC.US	Honda Motor Co. Ltd	20190416	28.07	28.21	27.94	27.99	393766	25.9295	down	down	correct
HMLP.US	PA	20190416	26.23	26.25	26.1	26.1	16792	20.4573	down	down	correct
HMN.US	Horace Mann Educators Corporation	20190416	36.69	37.36	36.62	37.35	128441	34.4004	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190416	1.84	1.86	1.81	1.82	2367669	1.779	down	up	incorrect
HNGR.US	Hanger Inc	20190416	19.8	19.99	19.23	19.38	161298	19.38	down	down	correct
HNI.US	HNI Corporation	20190416	37.86	38.18	37.7	38.15	86431	34.6164	up	up	correct
HNP.US	Huaneng Power International Inc	20190416	24.12	24.1788	24	24	15898	20.6445	down	down	correct
HOG.US	Harley	20190416	40.32	40.91	40.14	40.76	2714611	38.3168	up	down	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20190416	18.6	18.95	18.45	18.94	836327	17.6456	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190416	14.36	15.39	14.34	15.1	144505	15.1	up	up	correct
HP.US	Helmerich & Payne Inc	20190416	60.72	61.87	60.31	61.83	860295	52.0555	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20190416	16.5	16.695	16.48	16.6	14190915	15.0378	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20190416	22.34	22.34	22.11	22.2	40176	18.2566	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20190416	23.04	23.12	22.9862	23.11	99887	19.1164	up	up	correct
HPQ.US	HP Inc	20190416	20.25	20.61	20.2	20.57	10751270	18.8374	up	down	incorrect
HPS.US	John Hancock Preferred Income Fund III	20190416	19	19	18.76	18.89	90839	15.5001	down	up	incorrect
HQH.US	Tekla Healthcare Investors	20190416	20.23	20.36	19.98	19.99	163943	15.7887	down	down	correct
HQL.US	Tekla Life Sciences Investors	20190416	17.08	17.17	16.88	16.92	64560	13.394	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20190416	31.75	31.75	30.78	30.98	671267	27.846	down	down	correct
HRB.US	H&R Block Inc	20190416	26.11	26.52	26.08	26.49	2014689	23.0201	up	up	correct
HRC.US	Hill	20190416	106	106.749	100.14	101	755376	98.8462	down	up	incorrect
HRI.US	Herc Holdings Inc	20190416	41.97	42.97	41.6701	42.94	132127	42.8246	up	up	correct
HRL.US	Hormel Foods Corporation	20190416	41.14	41.495	40.43	40.78	2457153	38.7351	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20190416	14.22	14.51	14.17	14.41	101620	13.4846	up	up	correct
HSBC.US	HSBC Holdings plc	20190416	43.33	43.44	43.18	43.33	1297569	38.9557
HSC.US	Harsco Corporation	20190416	21.91	22	21.61	21.94	379384	21.94	up	up	correct
HSY.US	The Hershey Company	20190416	116.74	117.22	116.305	116.83	798751	110.3341	up	up	correct
HT.US	PE	20190416	23.5141	23.61	23.4258	23.4838	6832	18.5127	down	down	correct
HTA.US	Healthcare Trust of America Inc	20190416	28.36	28.43	27.5	27.78	1321645	25.0081	down	down	correct
HTD.US	John Hancock Tax	20190416	25.04	25.2295	24.9	24.95	74187	20.6561	down	down	correct
HTGC.US	Hercules Capital Inc	20190416	12.7	12.71	12.655	12.69	394290	9.6312	down	down	correct
HTH.US	Hilltop Holdings Inc	20190416	19.96	20.33	19.9	20.31	483696	19.4481	up	up	correct
HTY.US	John Hancock Investments	20190416	7.04	7.086	7.03	7.05	35955	5.381	up	down	incorrect
HUBB.US	Hubbell Incorporated	20190416	125.07	125.95	124.13	125.4	292278	117.2999	up	up	correct
HUBS.US	HubSpot Inc	20190416	166.56	168.575	164.91	166.35	323618	166.35	down	up	incorrect
HUM.US	Humana Inc	20190416	256.42	257.53	233	235.1	4794568	231.0124	down	down	correct
HUN.US	Huntsman Corporation	20190416	24.52	25.01	24.49	24.94	1697434	23.0042	up	down	incorrect
HUYA.US	HUYA Inc	20190416	22.85	23.35	22.45	22.51	4435411	22.51	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20190416	24.51	24.6	24.08	24.3	172527	19.4386	down	down	correct
HWM.US	Howmet Aerospace Inc	20190416	20.68	20.84	20.555	20.68	3479219	20.6029
HXL.US	Hexcel Corporation	20190416	68.91	69.0925	68.65	68.82	215396	68.2191	down	up	incorrect
HY.US	Hyster	20190416	67.19	67.89	66.54	67.78	42193	63.3178	up	down	incorrect
HYB.US	The New America High Income Fund Inc	20190416	8.57	8.57	8.53	8.55	36061	7.0516	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190416	14.87	14.8728	14.76	14.79	116543	12.024	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190416	10.43	10.46	10.4001	10.44	232694	8.3826	up	up	correct
HZN.US	Horizon Global Corporation	20190416	2.59	2.72	2.505	2.69	218837	2.69	up	up	correct
HZO.US	MarineMax Inc	20190416	19.56	19.79	19.45	19.66	96954	19.66	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190416	9.25	9.34	9.24	9.3	30890	7.5481	up	up	correct
IAG.US	IAMGOLD Corporation	20190416	3.2	3.2	3.11	3.12	5058898	3.12	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190416	46.65	48.13	46.65	48.13	7786	45.5343	up	up	correct
IBM.US	International Business Machines Corporation	20190416	144.2703	145.2594	143.8906	145.0096	6301671	121.0687	up	up	correct
IBN.US	ICICI Bank Limited	20190416	11.53	11.68	11.53	11.65	6329569	11.5878	up	up	correct
IBP.US	Installed Building Products Inc	20190416	51.82	52.11	51.49	52.09	118718	51.5798	up	up	correct
ICD.US	Independence Contract Drilling Inc	20190416	2.86	2.875	2.8	2.84	4135	56.8	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190416	78.77	79.87	78.58	79.44	2566179	76.8688	up	up	correct
ICL.US	ICL Group Ltd	20190416	5.47	5.49	5.43	5.45	104466	4.6334	down	down	correct
IDA.US	IDACORP Inc	20190416	98.77	98.85	97.17	97.48	290600	90.3137	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190416	12.56	12.57	12.48	12.49	50496	10.4338	down	down	correct
IDT.US	IDT Corporation	20190416	6.83	7.01	6.83	6.99	48628	6.99	up	up	correct
IEX.US	IDEX Corporation	20190416	156.65	157.72	155.461	155.78	571530	150.9789	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190416	134.79	135.37	133.08	135.34	1144861	126.6557	up	up	correct
IFN.US	The India Fund Inc	20190416	21.79	21.84	21.62	21.66	80460	15.6571	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190416	10.63	10.68	10.63	10.68	56490	8.599	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190416	6.53	6.57	6.53	6.56	256108	5.3532	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190416	19.87	19.92	19.7	19.74	26097	17.6365	down	up	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190416	7.51	7.51	7.36	7.38	380404	5.8678	down	down	correct
IGT.US	International Game Technology PLC	20190416	14.17	14.37	14.16	14.35	2788008	13.2016	up	up	correct
IHC.US	Independence Holding Company	20190416	36.71	37.21	36.43	36.85	6022	35.6906	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190416	8.03	8.05	7.995	8.04	67650	6.5622	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20190416	64.97	65.01	64.4	64.59	57459	62.724	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190416	10.21	10.2199	10.16	10.2	20781	8.6155	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190416	9.92	9.9435	9.9	9.9	5743	8.4233	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190416	21.15	21.16	21.02	21.13	48059	20.293	down	down	correct
IIIN.US	Insteel Industries Inc	20190416	21.88	22.43	21.84	22.4	171082	19.7922	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20190416	14.41	14.4188	14.3	14.3	156324	12.6196	down	down	correct
IIPR.US	PA	20190416	29.5986	29.5986	29.43	29.45	1026	24.7097	down	down	correct
IMAX.US	IMAX Corporation	20190416	24.89	25.39	24.82	25.27	395518	25.27	up	up	correct
INFO.US	IHS Markit Ltd	20190416	55.3	55.465	55.09	55.17	992992	54.2712	down	down	correct
INFY.US	Infosys Limited	20190416	10.56	10.57	10.36	10.37	21431760	9.6704	down	up	incorrect
ING.US	ING Groep N.V	20190416	13.69	13.72	13.58	13.66	8242857	12.146	down	up	incorrect
INGR.US	Ingredion Incorporated	20190416	93.88	94.145	92.42	93.3	395222	86.4266	down	down	correct
INN.US	Summit Hotel Properties Inc	20190416	11.74	11.75	11.62	11.65	296425	10.9617	down	up	incorrect
INS.US	Intelligent Systems Corporation	20190416	35.85	36.3712	34.91	35.11	88738	35.11	down	up	incorrect
INSI.US	Insight Select Income Fund	20190416	18.59	18.79	18.47	18.47	11781	15.7487	down	down	correct
INSP.US	Inspire Medical Systems Inc	20190416	56.6	57.04	53.6	54.76	265374	54.76	down	down	correct
INSW.US	PA	20190416	25.24	25.24	25	25.05	18466	23.0427	down	down	correct
INT.US	World Fuel Services Corporation	20190416	31.06	31.24	30.88	31.23	361452	30.0327	up	up	correct
INVH.US	Invitation Homes Inc	20190416	24.9	24.92	24.335	24.36	1861873	23.0762	down	down	correct
IO.US	ION Geophysical Corporation	20190416	13.7	14.5688	13.55	14.17	142266	14.17	up	up	correct
IP.US	International Paper Company	20190416	44.95	45.39	43.87	44.91	9640779	37.5683	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20190416	22.16	22.7	22.16	22.3	5682210	19.8055	up	up	correct
IPI.US	Intrepid Potash Inc	20190416	3.85	3.9	3.84	3.88	17729	38.8	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20190416	12.2	12.2	12.04	12.07	79915	10.6238	down	down	correct
IQV.US	IQVIA Holdings Inc	20190416	142.4	142.48	135.7	136.29	1243017	136.29	down	down	correct
IR.US	Ingersoll Rand Inc	20190416	27.54	27.76	27.36	27.42	1259227	24.9991	down	up	incorrect
IRL.US	The New Ireland Fund Inc	20190416	9.4913	9.4913	9.41	9.49	24983	7.4213	down	down	correct
IRM.US	Iron Mountain Incorporated	20190416	36.55	36.6	35.9	36.05	1628630	29.51	down	down	correct
IRT.US	Independence Realty Trust Inc	20190416	10.53	10.53	10.245	10.32	371199	9.1936	down	up	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20190416	14.5	14.53	14.47	14.5	69891	11.572
ISG.US	ING Groep N.V. PERP DBT 6.125	20190416	25.75	25.83	25.74	25.78	21756	25.4029	up	down	incorrect
IT.US	Gartner Inc	20190416	160.11	161.24	158.46	158.76	288890	158.76	down	down	correct
ITGR.US	Integer Holdings Corporation	20190416	76.65	76.77	74.86	74.97	173053	74.97	down	down	correct
ITT.US	ITT Inc	20190416	61.95	62.71	61.82	62.28	421924	60.5244	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20190416	8.4938	8.6137	8.4139	8.4538	32242820	6.2883	down	up	incorrect
ITW.US	Illinois Tool Works Inc	20190416	156.05	157.8	156.03	157.75	832201	148.443	up	up	correct
IVC.US	Invacare Corporation	20190416	7.02	7.28	6.99	7.21	526149	7.1547	up	up	correct
IVH.US	Ivy Funds	20190416	13.69	13.69	13.65	13.67	107268	10.8762	down	down	correct
IVR.US	PC	20190416	25	25.05	24.87	25.04	65300	20.1716	up	up	correct
IVZ.US	Invesco Ltd	20190416	21.2	21.53	21.12	21.53	3629207	18.7449	up	up	correct
IX.US	ORIX Corporation	20190416	72.29	72.425	72.15	72.25	45835	67.2363	down	down	correct
J.US	Jacobs Engineering Group Inc	20190416	76.7	77.4	76.645	77.11	795984	75.4855	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20190416	11.03	11.03	10.6	10.85	81486	10.85	down	down	correct
JBGS.US	JBG SMITH Properties	20190416	42.38	42.4	41.42	41.58	6317487	38.5921	down	down	correct
JBL.US	Jabil Inc	20190416	30.37	30.92	30.3	30.9	1288457	30.1911	up	up	correct
JBT.US	John Bean Technologies Corporation	20190416	103	103	100.42	101.82	161830	100.827	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190416	14.11	14.115	14.06	14.1	22805	11.3173	down	down	correct
JCI.US	Johnson Controls International plc	20190416	36.7	36.945	36.44	36.86	7312773	34.603	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190416	9.75	9.81	9.72	9.7475	41737	8.2882	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190416	10.74	10.74	10.59	10.595	22186	8.6333	down	down	correct
JEF.US	Jefferies Financial Group Inc	20190416	20.19	20.24	19.855	20.06	2389756	17.3235	down	down	correct
JELD.US	JELD	20190416	19.89	20.01	19.655	20	270782	20	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190416	8.7545	8.78	8.6	8.72	72699	7.5868	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190416	7.07	7.07	7.0558	7.07	5090	6.5427
JFR.US	Nuveen Floating Rate Income Fund	20190416	9.9	9.9043	9.85	9.87	187053	8.1283	down	down	correct
JGH.US	Nuveen Global High Income Fund	20190416	15.54	15.6	15.535	15.54	35271	12.5619
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190416	10.3	10.3	10.3	10.3	2018	8.9727
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190416	9.82	9.83	9.78	9.8	81212	8.9447	down	down	correct
JHG.US	Janus Henderson Group plc	20190416	25.13	25.63	24.93	25.59	842216	21.9562	up	up	correct
JHI.US	John Hancock Investors Trust	20190416	16.07	16.15	16.04	16.1	28309	12.9259	up	up	correct
JHS.US	John Hancock Income Securities Trust	20190416	13.75	13.8	13.745	13.79	43837	11.9553	up	up	correct
JHX.US	James Hardie Industries plc	20190416	13.55	13.65	13.53	13.55	4524	12.7977
JILL.US	J.Jill Inc	20190416	5.15	5.3	5.09	5.13	464026	25.65	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190416	18.07	18.83	18.02	18.57	515583	18.57	up	down	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20190416	155.44	155.76	151.87	152.07	148340	150.9937	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190416	23.22	23.29	23.15	23.24	13716	20.4941	up	up	correct
JMIA.US	Jumia Technologies AG	20190416	35.33	43.4999	33.1	43.04	12939413	43.04	up	down	incorrect
JMM.US	Nuveen Multi	20190416	7.0391	7.0391	7	7.01	32356	6.177	down	down	correct
JMP.US	JMP Group LLC	20190416	3.92	4.0001	3.92	3.95	27805	3.6993	up	up	correct
JNJ.US	Johnson & Johnson	20190416	138.32	140.7	137.56	138.02	10745720	128.3162	down	down	correct
JNPR.US	Juniper Networks Inc	20190416	27.63	28.035	27.58	27.93	2194597	25.5825	up	up	correct
JOE.US	The St. Joe Company	20190416	17.95	17.95	17.78	17.8	107036	17.6403	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190416	8.92	8.94	8.87	8.89	25380	7.3341	down	down	correct
JP.US	Jupai Holdings Limited	20190416	4.09	4.325	4.09	4.29	77790	4.29	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190416	9.64	9.7	9.62	9.69	169057	8.0108	up	down	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20190416	23.19	23.33	23.18	23.29	81271	19.4929	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190416	9.2	9.24	9.19	9.23	302483	7.7214	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190416	23.43	24.0899	23.43	23.56	10825	20.1079	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190416	7.98	8.01	7.96	7.99	286162	5.7723	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190416	16.11	16.1334	16.04	16.04	68739	12.8815	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190416	9.8	9.82	9.76	9.77	144551	8.0456	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20190416	10.34	10.34	10.15	10.17	69625	8.1797	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190416	15.9	15.9	15.78	15.83	29580	12.9935	down	up	incorrect
JT.US	Jianpu Technology Inc	20190416	5.02	5.1	4.96	5.01	305873	40.08	down	down	correct
JTA.US	Nuveen Tax	20190416	12	12.1	12	12.05	27687	9.9946	up	up	correct
JTD.US	Nuveen Tax	20190416	16.31	16.34	16.3	16.33	22319	13.3638	up	up	correct
JW.US	B	20190416	46.24	46.24	46.2305	46.2305	239	43.5988	down	down	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190416	46.24	46.24	46.2305	46.2305	239	42.7949	down	down	correct
JWN.US	Nordstrom Inc	20190416	43.38	43.49	43.25	43.47	4309464	41.4744	up	up	correct
K.US	Kellogg Company	20190416	58.3	58.87	58.04	58.39	1941593	52.7729	up	up	correct
KAI.US	Kadant Inc	20190416	93.94	94.58	93.72	94.5	93476	92.5368	up	down	incorrect
KAMN.US	Kaman Corporation	20190416	60.81	61.23	60.44	60.61	68269	57.9112	down	down	correct
KAR.US	KAR Auction Services Inc	20190416	56.9822	57.0022	54.373	55.4027	4395846	20.2335	down	down	correct
KB.US	KB Financial Group Inc	20190416	40.88	41	40.805	40.9	137347	37.6912	up	up	correct
KBH.US	KB Home	20190416	25.51	25.55	25.19	25.28	1037073	24.4299	down	down	correct
KBR.US	KBR Inc	20190416	20.79	21.16	20.79	21.05	1788833	20.271	up	up	correct
KEN.US	Kenon Holdings Ltd	20190416	19.95	19.96	19.85	19.85	1345	15.4788	down	down	correct
KEP.US	Korea Electric Power Corporation	20190416	12.8	12.83	12.64	12.74	285439	12.161	down	down	correct
KEX.US	Kirby Corporation	20190416	77.89	79.7	77.51	79.28	401895	79.28	up	up	correct
KEYS.US	Keysight Technologies Inc	20190416	92	92.13	90.38	90.52	1360087	90.52	down	up	incorrect
KF.US	The Korea Fund Inc	20190416	31.13	31.13	31.13	31.13	278	24.0645
KFS.US	Kingsway Financial Services Inc	20190416	2.44	2.48	2.42	2.45	5121	2.45	up	up	correct
KFY.US	Korn Ferry	20190416	47.79	47.79	47.39	47.49	195398	46.1927	down	down	correct
KGC.US	Kinross Gold Corporation	20190416	3.41	3.48	3.4	3.46	6727461	3.3704	up	down	incorrect
KIM.US	PM	20190416	23.63	23.63	23.4	23.45	65651	20.6268	down	down	correct
KIO.US	KKR Income Opportunities Fund	20190416	15.94	16	15.91	15.91	65287	12.3641	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20190416	31.34	31.56	30.85	30.95	1444235	29.9731	down	down	correct
KLR.US	Kaleyra Inc	20190416	10.22	10.22	10.22	10.22	100	10.22
KMB.US	Kimberly	20190416	123.35	123.5	121.95	123.32	1225137	113.1642	down	down	correct
KMI.US	Kinder Morgan Inc	20190416	19.8	19.915	19.72	19.81	10665320	16.6947	up	up	correct
KMPR.US	Kemper Corporation	20190416	83.57	85.02	83.31	85	175974	81.2739	up	up	correct
KMT.US	Kennametal Inc	20190416	39.85	41.02	39.85	41	715296	38.3159	up	up	correct
KMX.US	CarMax Inc	20190416	75.2	76.01	74.99	75.94	1312387	75.94	up	up	correct
KN.US	Knowles Corporation	20190416	19.03	19.29	19	19.17	614547	19.17	up	up	correct
KNL.US	Knoll Inc	20190416	19.68	20.06	19.65	20.04	294099	18.9742	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20190416	20.15	20.19	19.97	19.97	80550	14.3999	down	down	correct
KNX.US	Knight	20190416	32.84	33.72	32.37	33.58	2495762	32.8733	up	up	correct
KO.US	The Coca	20190416	47.05	47.1	46.7	46.95	10804650	43.0298	down	down	correct
KODK.US	Eastman Kodak Company	20190416	2.54	2.5499	2.45	2.51	278393	2.51	down	down	correct
KOF.US	Coca	20190416	65.59	65.77	64.85	65.15	87032	57.1355	down	down	correct
KOP.US	Koppers Holdings Inc	20190416	27.54	27.91	27.19	27.88	98950	27.88	up	up	correct
KOS.US	Kosmos Energy Ltd	20190416	6.74	6.91	6.65	6.87	3312400	6.6057	up	up	correct
KR.US	The Kroger Co	20190416	25.57	25.67	25.44	25.57	4428696	24.0872
KRA.US	Kraton Corporation	20190416	35.35	36.33	35.28	36.29	144210	36.29	up	up	correct
KRC.US	Kilroy Realty Corporation	20190416	77.09	77.32	74.99	75.3	540458	69.8351	down	down	correct
KRG.US	Kite Realty Group Trust	20190416	15.8	15.81	15.39	15.43	518696	13.4963	down	up	incorrect
KRO.US	Kronos Worldwide Inc	20190416	14.69	14.83	14.685	14.79	254688	12.6696	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20190416	18.16	18.16	17.91	18.03	13662	13.7801	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190416	11.31	11.33	11.24	11.24	32225	9.9178	down	down	correct
KSS.US	Kohl's Corporation	20190416	69.28	70.7119	69.28	70.48	2419006	64.0843	up	up	correct
KSU.US	P	20190416	26.5	26.5	26.5	26.5	41	24.4708
KT.US	KT Corporation	20190416	12.43	12.48	12.32	12.33	487519	11.2309	down	down	correct
KTF.US	DWS Municipal Income Trust	20190416	10.94	10.99	10.9	10.9	70398	9.6795	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190416	30.73	31.14	30.73	31.14	1785	25.8501	up	up	correct
KTN.US	Credit	20190416	31.0739	31.1895	31	31.1895	1296	26.6517	up	up	correct
KW.US	Kennedy	20190416	21.99	22.09	21.64	21.69	258602	19.2203	down	up	incorrect
KWR.US	Quaker Chemical Corporation	20190416	213.6	216.47	212.61	215.93	49069	211.6536	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190416	16.27	16.28	16.07	16.12	291038	11.9954	down	down	correct
L.US	Loews Corporation	20190416	49.31	49.83	49.23	49.66	783311	48.9431	up	up	correct
LAC.US	Lithium Americas Corp	20190416	4.49	4.59	4.23	4.27	349081	4.27	down	down	correct
LAD.US	Lithia Motors Inc	20190416	96.92	97.66	95.73	97.5	223024	95.6845	up	up	correct
LADR.US	Ladder Capital Corp	20190416	16.99	17.01	16.8238	16.9	566990	13.8385	down	down	correct
LAIX.US	LAIX Inc	20190416	11.0845	11.1785	11	11.1785	838	11.1785	up	up	correct
LAZ.US	Lazard Ltd	20190416	38.15	38.4	37.99	38.21	521900	33.7904	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20190416	16.22	16.85	15.98	16.76	316200	16.3865	up	up	correct
LC.US	LendingClub Corporation	20190416	3.25	3.35	3.205	3.33	589961	16.65	up	up	correct
LCI.US	Lannett Company Inc	20190416	7.88	7.96	7.36	7.44	1359077	7.44	down	down	correct
LCII.US	LCI Industries	20190416	90.62	91.23	89.52	91.11	203481	84.9225	up	down	incorrect
LDOS.US	Leidos Holdings Inc	20190416	65.1	65.24	64.69	65.13	413072	62.5319	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190416	24.18	24.18	24.02	24.11	57091	19.6322	down	down	correct
LEA.US	Lear Corporation	20190416	156.14	157.26	155.12	156.1	429605	150.3447	down	down	correct
LEAF.US	Leaf Group Ltd	20190416	8.77	9.175	8.77	9.08	77684	9.08	up	down	incorrect
LEG.US	Leggett & Platt Incorporated	20190416	43.45	43.76	43.0503	43.74	783934	39.3469	up	up	correct
LEJU.US	Leju Holdings Limited	20190416	1.7	1.71	1.65	1.65	24733	1.65	down	down	correct
LEN.US	Lennar Corporation	20190416	51.4	51.535	51.02	51.4	2037585	50.2555
LENB.US	Lennar Corporation	20190416	40.6	40.9024	40.55	40.77	19590	39.7609	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190416	7.94	7.97	7.88	7.91	74421	6.9357	down	down	correct
LEVI.US	Levi Strauss & Co	20190416	24.2271	24.5	23.6	23.91	2509081	23.2439	down	down	correct
LFC.US	China Life Insurance Company Limited	20190416	13.81	13.88	13.79	13.85	555623	12.4058	up	up	correct
LGC.US	U	20190416	10.06	10.12	10.05	10.1	16715	8.7429	up	up	correct
LGF.US	B	20190416	15.3	15.35	15.12	15.14	326904	15.14	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20190416	16.08	16.16	15.96	16.01	514443	16.01	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190416	15.75	15.75	15.65	15.67	17903	12.4698	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190416	160.19	160.19	152.32	152.61	1064245	152.61	down	down	correct
LHX.US	L3Harris Technologies Inc	20190416	165.97	167.27	165.97	166.12	478508	158.3515	up	down	incorrect
LII.US	Lennox International Inc	20190416	275.03	275.89	270.92	271.97	512181	263.7624	down	down	correct
LIN.US	Linde plc	20190416	180.08	180.68	178.8	180.62	1749653	172.6528	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190416	1.62	1.6362	1.55	1.63	8411	1.63	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20190416	11.32	11.43	10.95	11.04	1800340	11.04	down	down	correct
LLY.US	Eli Lilly and Company	20190416	124.93	124.93	119.79	119.96	6573485	113.9125	down	down	correct
LMT.US	Lockheed Martin Corporation	20190416	309.22	310.6292	308.1	310.06	834088	288.095	up	up	correct
LNC.US	Lincoln National Corporation	20190416	64.93	66.13	64.69	66.11	979457	60.8913	up	up	correct
LND.US	BrasilAgro	20190416	3.9205	3.9205	3.9192	3.9192	830	3.31	down	down	correct
LNN.US	Lindsay Corporation	20190416	84.5	86.95	84.12	86.79	141789	84.0965	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190416	11.96	12.06	11.64	11.67	411921	11.0072	down	down	correct
LOW.US	Lowe's Companies Inc	20190416	117.5	117.94	116.56	117.03	2687929	111.7321	down	down	correct
LPG.US	Dorian LPG Ltd	20190416	7.88	7.9	7.67	7.82	165868	7.2231	down	down	correct
LPI.US	Laredo Petroleum Inc	20190416	3.21	3.22	3.14	3.17	198865	63.4	down	down	correct
LPL.US	LG Display Co. Ltd	20190416	9.68	9.7	9.63	9.67	205449	9.67	down	down	correct
LPX.US	Louisiana	20190416	25.28	25.42	24.98	25.2	1102195	23.9882	down	down	correct
LRN.US	Stride Inc	20190416	37.2	37.43	36.94	37	264380	37	down	up	incorrect
LSI.US	Life Storage Inc	20190416	95.46	95.6	93.62	94.52	748032	57.4651	down	down	correct
LTC.US	LTC Properties Inc	20190416	46.24	46.31	44.87	44.87	276675	38.2864	down	down	correct
LTHM.US	Livent Corporation	20190416	12.23	12.45	12.15	12.16	1895600	12.16	down	down	correct
LUB.US	Luby's Inc	20190416	1.45	1.49	1.45	1.49	2280	0.9068	up	up	correct
LUMN.US	Lumen Technologies Inc	20190416	12	12.25	11.85	12.25	15016190	9.9203	up	down	incorrect
LUV.US	Southwest Airlines Co	20190416	52.26	52.965	51.98	52.78	2941026	52.0241	up	up	correct
LVS.US	Las Vegas Sands Corp	20190416	66.8	68.21	66.7	68.16	2776690	64.3482	up	up	correct
LW.US	Lamb Weston Holdings Inc	20190416	71.22	71.63	69.63	69.66	1209637	67.2247	down	down	correct
LXFR.US	Luxfer Holdings PLC	20190416	24.55	24.74	24.35	24.65	161629	22.9022	up	up	correct
LXP.US	PC	20190416	53.1945	53.1945	53.1945	53.1945	250	45.3595
LXU.US	LSB Industries Inc	20190416	7.02	7.02	6.62	6.65	85380	5.1154	down	down	correct
LYB.US	LyondellBasell Industries N.V	20190416	92.4	92.4	90.99	92.17	1848507	81.2867	down	down	correct
LYG.US	Lloyds Banking Group plc	20190416	3.41	3.43	3.4	3.4	6353906	2.9921	down	down	correct
LYV.US	Live Nation Entertainment Inc	20190416	65.16	65.61	64.61	64.93	686876	64.93	down	down	correct
LZB.US	La	20190416	34.54	35.05	34.4	34.97	245476	33.6041	up	down	incorrect
M.US	Macy's Inc	20190416	24.64	24.77	24.48	24.65	5787160	21.923	up	down	incorrect
MA.US	Mastercard Incorporated	20190416	240	240.97	238.95	240.09	2564480	237.0609	up	up	correct
MAC.US	The Macerich Company	20190416	42.84	43.14	40.03	41.04	2709817	33.7637	down	down	correct
MAIN.US	Main Street Capital Corporation	20190416	38.49	38.75	38.42	38.71	246157	31.9599	up	up	correct
MAN.US	ManpowerGroup Inc	20190416	86.31	87.01	86.26	86.57	632256	80.2838	up	up	correct
MANU.US	Manchester United plc	20190416	19.83	20.09	19.8	20.05	54316	19.4122	up	down	incorrect
MAS.US	Masco Corporation	20190416	40.67	40.72	40.33	40.47	2963120	39.0857	down	down	correct
MATX.US	Matson Inc	20190416	39.7	39.91	39.52	39.66	92280	37.5401	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190416	10.68	10.68	10.58	10.58	57989	9.362	down	down	correct
MAXR.US	Maxar Technologies Inc	20190416	4.77	4.82	4.64	4.73	616701	4.6961	down	up	incorrect
MBI.US	MBIA Inc	20190416	9.3	9.55	9.29	9.45	1095535	9.45	up	up	correct
MBSC.US	UN	20190416	21	21	20.5	20.5	531	20.5	down	up	incorrect
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190416	8.02	8.02	7.88	7.93	3091061	5.5865	down	down	correct
MC.US	Moelis & Company	20190416	38.39	39.24	38.38	39.21	424022	30.2934	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190416	13.52	13.55	13.34	13.41	109853	11.9961	down	up	incorrect
MCB.US	Metropolitan Bank Holding Corp	20190416	36.26	37.31	36.26	36.98	10271	36.98	up	up	correct
MCD.US	McDonald's Corporation	20190416	192.5	193.07	191.39	191.7	1559227	179.675	down	down	correct
MCI.US	Barings Corporate Investors	20190416	15.55	15.5592	15.38	15.38	18747	12.6572	down	down	correct
MCK.US	McKesson Corporation	20190416	118.01	118.91	115.21	116.61	992691	113.3342	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190416	6.82	6.82	6.8	6.81	40631	5.0676	down	down	correct
MCO.US	Moody's Corporation	20190416	189.27	190.78	188.9	190.54	717982	186.2315	up	down	incorrect
MCR.US	MFS Charter Income Trust	20190416	7.87	7.889	7.84	7.84	102585	6.2681	down	down	correct
MCS.US	The Marcus Corporation	20190416	41.26	41.26	40.54	40.79	134348	39.9599	down	up	incorrect
MCY.US	Mercury General Corporation	20190416	50.68	51.46	50.56	51.43	498192	44.9128	up	up	correct
MD.US	MEDNAX Inc	20190416	27.87	27.9	26.6	26.66	1266737	26.66	down	down	correct
MDC.US	M.D.C. Holdings Inc	20190416	30.97	31.11	30.7	31.04	260131	26.2179	up	up	correct
MDLQ.US	Medley LLC	20190416	17.5	19.642	17.44	18.8	57812	13.6819	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20190416	16.8	19.01	16.74	18.99	81330	13.1043	up	up	correct
MDP.US	Meredith Corporation	20190416	60.83	60.83	60.26	60.43	187227	56.7777	down	down	correct
MDT.US	Medtronic plc	20190416	87.51	87.545	86.05	86.15	8424622	81.1349	down	down	correct
MDU.US	MDU Resources Group Inc	20190416	25.75	25.86	25.46	25.58	492733	23.5232	down	down	correct
MED.US	Medifast Inc	20190416	137.89	140.27	137.2741	139.9	197109	128.2591	up	up	correct
MEI.US	Methode Electronics Inc	20190416	29.64	30.1229	29.59	29.99	213321	29.014	up	down	incorrect
MER.US	PK	20190416	26.03	26.05	26	26	57700	23.373	down	down	correct
MFC.US	Manulife Financial Corporation	20190416	18.28	18.51	18.23	18.38	1432868	16.0795	up	up	correct
MFG.US	Mizuho Financial Group Inc	20190416	3.13	3.14	3.12	3.13	577595	2.8311
MFGP.US	Micro Focus International plc	20190416	25.25	25.35	25.06	25.11	389150	16.4078	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190416	12.91	12.91	12.74	12.77	180773	11.4397	down	down	correct
MFM.US	MFS Municipal Income Trust	20190416	6.92	6.93	6.8	6.81	121651	6.0269	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20190416	26	26	26	26	565	22.8938
MFV.US	MFS Special Value Trust	20190416	5.5346	5.64	5.5346	5.6	17211	4.4006	up	up	correct
MG.US	Mistras Group Inc	20190416	13.97	14.23	13.95	13.96	81093	13.96	down	down	correct
MGA.US	Magna International Inc	20190416	54.29	55.21	54.25	55.01	950422	51.0436	up	down	incorrect
MGF.US	MFS Government Markets Income Trust	20190416	4.44	4.44	4.39	4.4	95578	3.8181	down	down	correct
MGM.US	MGM Resorts International	20190416	27.31	27.59	27.22	27.44	9292211	26.8565	up	up	correct
MGP.US	MGM Growth Properties LLC	20190416	33.1	33.3	32.235	32.43	2679215	27.5841	down	down	correct
MGR.US	Affiliated Managers Group Inc	20190416	25.33	25.4359	25.29	25.33	98420	22.0624
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190416	22.58	22.58	22.27	22.31	29200	18.8899	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20190416	13.41	13.49	13.21	13.33	773438	13.256	down	down	correct
MH.US	PD	20190416	5.44	5.51	5.22	5.5	5630	5.5	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190416	15.89	16.38	15.85	15.96	29100	14.1172	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190416	7.36	7.37	7.31	7.32	16556	6.6352	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190416	12	12	11.8727	11.9	84222	10.529	down	up	incorrect
MHK.US	Mohawk Industries Inc	20190416	131.86	132.52	129.24	131.1	587542	131.1	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190416	15.66	15.74	15.3278	15.7	7502	14.0249	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190416	12.82	12.82	12.77	12.78	30947	11.3804	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20190416	20.13	20.14	19.6601	20	23603	15.7129	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20190416	41.2	41.46	40.31	40.53	989200	2.1783	down	up	incorrect
MIN.US	MFS Intermediate Income Trust	20190416	3.7	3.711	3.7	3.71	279477	3.0101	up	up	correct
MIXT.US	MiX Telematics Limited	20190416	17.25	17.29	16.01	16.46	167113	15.5407	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190416	13.48	13.49	13.33	13.3584	62581	11.8816	down	down	correct
MKC.US	V	20190416	76.975	76.975	76.7	76.7	600	73.9164	down	down	correct
MKL.US	Markel Corporation	20190416	1008.19	1015.9195	1005.64	1013.67	70260	1013.67	up	up	correct
MLI.US	Mueller Industries Inc	20190416	32.17	32.26	31.89	32.17	209963	30.9978
MLM.US	Martin Marietta Materials Inc	20190416	209.6	212.13	208.38	212.01	566376	207.2349	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190416	11.55	11.55	11.55	11.55	1741	11.55
MLR.US	Miller Industries Inc	20190416	32.6	33.79	32.6	33.46	30155	31.535	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20190416	95	95.55	94.5	95.53	1768022	91.6265	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190416	20.25	20.34	20.25	20.34	49990	17.8904	up	up	correct
MMI.US	Marcus & Millichap Inc	20190416	42.95	42.95	42.2	42.22	141869	42.22	down	down	correct
MMM.US	3M Company	20190416	216.59	217.67	215.48	216.9	1549643	197.4293	up	down	incorrect
MMP.US	Magellan Midstream Partners L.P	20190416	62.69	62.79	61.92	62.56	479795	49.5835	down	down	correct
MMS.US	Maximus Inc	20190416	71.14	71.14	70.53	70.76	177620	68.0328	down	down	correct
MMT.US	MFS Multimarket Income Trust	20190416	5.73	5.7398	5.62	5.67	215844	4.6451	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190416	13.45	13.4919	13.38	13.39	51179	11.956	down	down	correct
MN.US	Manning & Napier Inc	20190416	2.03	2.07	2	2	55873	1.8811	down	up	incorrect
MNP.US	Western Asset Municipal Partners Fund Inc	20190416	14.4	14.45	14.4	14.42	14460	12.9051	up	up	correct
MNR.US	PC	20190416	24.09	24.09	24.03	24.07	13946	20.3388	down	down	correct
MO.US	Altria Group Inc	20190416	56.7	56.8023	56.015	56.39	5403977	45.6253	down	up	incorrect
MOD.US	Modine Manufacturing Company	20190416	16	16.23	15.82	16.22	89917	16.22	up	up	correct
MODN.US	Model N Inc	20190416	17.92	18	17.72	17.85	190652	17.85	down	down	correct
MOG.US	A	20190416	93.26	93.26	92.59	93.05	147736	90.189	down	down	correct
MOGU.US	MOGU Inc	20190416	9.53	9.666	8.7	8.7	119803	8.7	down	down	correct
MOH.US	Molina Healthcare Inc	20190416	134.24	136.56	120.4508	122.09	1404049	122.09	down	down	correct
MOS.US	The Mosaic Company	20190416	26.67	26.93	26.67	26.84	3146443	26.106	up	up	correct
MOV.US	Movado Group Inc	20190416	33.07	33.44	32.6584	33.14	107618	31.2839	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190416	13.58	13.59	13.48	13.48	23377	12.0293	down	up	incorrect
MPC.US	Marathon Petroleum Corporation	20190416	60.49	60.6	59.49	60.02	7899857	52.9254	down	down	correct
MPLX.US	MPLX LP	20190416	32.87	32.87	32.33	32.51	1097957	23.3093	down	down	correct
MPV.US	Barings Participation Investors	20190416	15.49	15.49	15.39	15.48	18449	12.9326	down	down	correct
MPW.US	Medical Properties Trust Inc	20190416	18.42	18.54	17.83	17.95	4132258	15.5037	down	down	correct
MPX.US	Marine Products Corporation	20190416	13.62	13.82	13.56	13.8	15604	12.6125	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190416	12.25	12.28	12.15	12.2	51987	10.8401	down	up	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20190416	14.03	14.0343	13.9	13.95	50663	12.3504	down	down	correct
MRC.US	MRC Global Inc	20190416	18.29	18.35	17.855	18.34	681665	18.34	up	up	correct
MRK.US	Merck & Co. Inc	20190416	79.1698	79.2297	77.3611	77.501	11957490	67.7863	down	down	correct
MRO.US	Marathon Oil Corporation	20190416	17.57	17.585	17.245	17.47	11139270	16.8493	down	up	incorrect
MSA.US	MSA Safety Incorporated	20190416	107.36	108.13	106.705	107.81	106864	104.0582	up	up	correct
MSB.US	Mesabi Trust	20190416	31.89	32.39	31.5113	31.91	122671	24.7186	up	up	correct
MSC.US	Studio City International Holdings Limited	20190416	16.8	17	16.75	17	7731	17	up	down	incorrect
MSCI.US	MSCI Inc	20190416	219.54	220.29	217.83	219.34	698473	214.2369	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190416	9.08	9.12	9.03	9.06	98807	7.8587	down	down	correct
MSGS.US	W	20190416	307.6	310	306.38	309.84	97539	307.8184	up	up	correct
MSI.US	Motorola Solutions Inc	20190416	143.83	144.91	143.42	144.81	714351	138.9478	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20190416	82.15	83.09	81.54	82.94	289135	67.3268	up	down	incorrect
MT.US	ArcelorMittal	20190416	23	23.17	22.84	23.08	3230969	22.5996	up	up	correct
MTB.US	M&T Bank Corporation	20190416	164.1	168.82	163.3425	168.28	953316	154.3183	up	up	correct
MTD.US	Mettler	20190416	749.87	750	729.26	732.17	101850	732.17	down	down	correct
MTDR.US	Matador Resources Company	20190416	20.95	21.2	20.59	21.05	1503003	20.968	up	down	incorrect
MTG.US	MGIC Investment Corporation	20190416	13.86	13.98	13.8	13.95	2630387	13.2193	up	up	correct
MTH.US	Meritage Homes Corporation	20190416	48.94	48.94	48.24	48.67	286330	48.67	down	down	correct
MTL.US	P	20190416	0.7506	0.7506	0.7506	0.7506	208	0.7506
MTN.US	Vail Resorts Inc	20190416	218.19	218.19	214.7	214.72	288506	206.262	down	down	correct
MTOR.US	Meritor Inc	20190416	23.39	23.65	23.2	23.64	795346	23.64	up	up	correct
MTR.US	Mesa Royalty Trust	20190416	12.98	13.2737	12.98	13.1423	6010	11.3125	up	down	incorrect
MTRN.US	Materion Corporation	20190416	58.3	59.23	58.3	58.89	110300	57.7317	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190416	21.16	21.26	21	21	17783	19.5729	down	down	correct
MTW.US	The Manitowoc Company Inc	20190416	17.22	17.84	17.22	17.77	216384	17.77	up	down	incorrect
MTX.US	Minerals Technologies Inc	20190416	63	63.41	62.74	63.19	122641	62.6002	up	up	correct
MTZ.US	MasTec Inc	20190416	51.78	52.79	51.55	52.27	616593	52.27	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190416	14.95	15.01	14.9	14.97	68735	13.2379	up	down	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190416	13.31	13.32	13.11	13.23	112556	11.8487	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190416	12.15	12.15	12.06	12.1	62058	10.7458	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190416	5.03	5.08	5.01	5.05	803485	4.6624	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190416	14.81	14.81	14.7401	14.77	10811	13.5435	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190416	13.53	13.55	13.51	13.52	59009	12.1168	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190416	13.59	13.59	13.4	13.41	75390	11.7857	down	down	correct
MUR.US	Murphy Oil Corporation	20190416	28.59	28.76	28.04	28.21	2302992	25.4133	down	down	correct
MUSA.US	Murphy USA Inc	20190416	84.47	84.565	83.13	84.07	371006	83.3201	down	down	correct
MUX.US	McEwen Mining Inc	20190416	1.39	1.42	1.36	1.38	2107552	1.38	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190416	8.98	9.03	8.95	8.95	145713	7.934	down	down	correct
MVO.US	MV Oil Trust	20190416	8.64	8.76	8.5	8.67	81234	6.308	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190416	14.42	14.45	14.36	14.36	43841	12.683	down	down	correct
MWA.US	Mueller Water Products Inc	20190416	10.83	11.125	10.825	11.04	1130252	10.4978	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20190416	8.2	8.31	8.05	8.16	152444	8.16	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20190416	11.01	11.27	11.01	11.27	997	11.27	up	up	correct
MXF.US	The Mexico Fund Inc	20190416	14.78	14.83	14.71	14.79	36007	13.1631	up	up	correct
MXL.US	MaxLinear Inc	20190416	27.56	27.75	27.23	27.71	390703	27.71	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190416	13.36	13.37	13.23	13.25	57847	11.8825	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20190416	14.12	14.15	13.94	13.96	160069	12.3166	down	down	correct
MYE.US	Myers Industries Inc	20190416	18.32	18.53	18.14	18.5	70435	16.9377	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190416	12.77	12.8	12.68	12.7	151211	11.3583	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190416	14.39	14.4	14.22	14.22	27365	12.455	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190416	12.31	12.36	12.2599	12.29	66092	10.9668	down	down	correct
MYOV.US	Myovant Sciences Ltd	20190416	20.99	21.1	19.85	19.93	96051	19.93	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190416	13.76	13.764	13.65	13.71	312443	13.0356	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190416	13.35	13.35	13.21	13.23	660652	12.261	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190416	13.45	13.48	13.39	13.4	21502	12.4965	down	down	correct
NAT.US	Nordic American Tankers Limited	20190416	2.11	2.13	2.07	2.12	522147	1.8088	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190416	12.53	12.61	12.53	12.5814	10427	11.796	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190416	20.6	20.604	20.44	20.49	65082	17.77	down	down	correct
NBHC.US	National Bank Holdings Corporation	20190416	34.86	35.16	34.65	35.1	79977	32.9031	up	down	incorrect
NBR.US	Nabors Industries Ltd	20190416	3.71	3.88	3.655	3.87	130027	186.6748	up	up	correct
NC.US	NACCO Industries Inc	20190416	41.13	41.13	40.4	41.02	8363	38.2901	down	up	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20190416	9.75	9.75	9.66	9.7001	27864	8.9405	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190416	58.92	59.64	58.9	59.56	1559094	59.56	up	up	correct
NCR.US	NCR Corporation	20190416	29.43	29.54	29.1	29.21	504943	29.21	down	down	correct
NCV.US	PA	20190416	24.82	24.86	24.82	24.83	8843	21.6182	up	down	incorrect
NCZ.US	PA	20190416	24.3	24.3918	24.3	24.3719	10268	22.7823	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190416	8.97	9.08	8.9585	9.08	42262	62.0747	up	down	incorrect
NEA.US	Nuveen AMT	20190416	13.13	13.15	12.98	13.01	910575	12.0787	down	up	incorrect
NEM.US	Newmont Corporation	20190416	35.17	35.22	34.685	34.79	11176470	32.5875	down	down	correct
NEP.US	NextEra Energy Partners LP	20190416	48	48	47.09	47.14	190109	42.5693	down	down	correct
NETI.US	Eneti Inc	20190416	4.6632	4.7828	4.5736	4.6832	36949	42.0918	up	up	correct
NEU.US	NewMarket Corporation	20190416	429.5	431.18	427.585	428.61	27635	405.3765	down	up	incorrect
NEV.US	Nuveen Enhanced Municipal Value Fund	20190416	14	14	13.93	13.98	54855	12.7293	down	down	correct
NEW.US	Puxin Limited	20190416	10.38	11.25	10.35	10.92	453723	10.92	up	up	correct
NEWR.US	New Relic Inc	20190416	100.29	102.47	99.51	100.63	731652	100.63	up	down	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20190416	11.85	12.26	11.795	12.21	468590	12.21	up	up	correct
NEXA.US	Nexa Resources S.A	20190416	12.49	12.61	12.41	12.57	88354	11.2836	up	up	correct
NFG.US	National Fuel Gas Company	20190416	61.1	61.215	60.87	61.01	525344	55.351	down	down	correct
NFH.US	WS	20190416	9.95	9.95	9.95	9.95	277	8.3826
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190416	12.32	12.35	12.28	12.3	115880	10.1072	down	down	correct
NGG.US	National Grid plc	20190416	53.83	53.84	53.24	53.27	320528	45.2632	down	up	incorrect
NGL.US	PC	20190416	25.1	25.106	25	25	9114	18.9937	down	down	correct
NGS.US	Natural Gas Services Group Inc	20190416	17.43	18.08	17.43	18.03	60833	18.03	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190416	12.66	12.66	12.08	12.27	77603	10.2996	down	down	correct
NGVT.US	Ingevity Corporation	20190416	113.04	113.8	112.45	113.34	149562	113.34	up	up	correct
NHI.US	National Health Investors Inc	20190416	77.63	77.835	75.75	76.25	137406	65.1756	down	down	correct
NI.US	PB	20190416	26.88	26.93	26.77	26.86	164644	22.8445	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190416	13.15	13.15	13.095	13.12	76313	12.3174	down	up	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20190416	21.72	21.81	21.67	21.75	60283	17.272	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190416	10.16	10.26	10.0948	10.2209	33453	9.6987	up	up	correct
NINE.US	Nine Energy Service Inc	20190416	21.49	21.9	21.09	21.45	114467	21.45	down	down	correct
NIO.US	NIO Inc	20190416	4.8	4.81	4.43	4.45	46354509	4.45	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190416	12.96	12.9899	12.8899	12.9	17704	12.2333	down	down	correct
NJR.US	New Jersey Resources Corporation	20190416	49.4	49.69	48.96	49	212025	44.5087	down	up	incorrect
NKE.US	NIKE Inc	20190416	87	87.95	87	87.8	4652727	85.6372	up	down	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190416	11.91	11.92	11.84	11.88	25844	11.1469	down	up	incorrect
NKX.US	Nuveen California AMT	20190416	13.97	14.01	13.85	13.9	83571	12.9695	down	down	correct
NL.US	NL Industries Inc	20190416	4.06	4.06	3.72	3.78	31068	3.5001	down	up	incorrect
NLS.US	Nautilus Inc	20190416	5.67	5.71	5.53	5.64	145877	5.64	down	down	correct
NLSN.US	Nielsen Holdings plc	20190416	26.54	26.85	26.06	26.14	3167260	24.6116	down	up	incorrect
NM.US	PH	20190416	7.295	7.295	7.295	7.295	100	7.295
NMG.US	Nouveau Monde Graphite Inc	20190416	0.188	0.188	0.188	0.188	1900	1.88
NMI.US	Nuveen Municipal Income Fund Inc	20190416	11.09	11.1	11.02	11.04	10083	10.3872	down	down	correct
NMM.US	Navios Maritime Partners L.P	20190416	0.96	0.96	0.9312	0.944	22603	12.2516	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20190416	7.295	7.295	7.295	7.295	100	7.295
NMR.US	Nomura Holdings Inc	20190416	3.82	3.85	3.81	3.84	387276	3.4503	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190416	13.46	13.519	13.43	13.503	33481	12.6073	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190416	12.6	12.67	12.6	12.66	22388	11.9203	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190416	13.6	13.62	13.51	13.55	221130	12.7188	down	down	correct
NNI.US	Nelnet Inc	20190416	58.06	58.16	57.69	57.95	45225	55.9973	down	down	correct
NNN.US	National Retail Properties Inc	20190416	53.36	53.44	51.27	51.54	617845	45.2302	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190416	9.85	9.86	9.8077	9.8077	14139	5.7784	down	up	incorrect
NOA.US	North American Construction Group Ltd	20190416	12.18	12.25	12.15	12.17	34317	11.7919	down	down	correct
NOAH.US	Noah Holdings Limited	20190416	51.17	55.26	50.96	54.17	253730	54.17	up	up	correct
NOC.US	Northrop Grumman Corporation	20190416	280.5	282.27	279.66	281.61	608802	270.1202	up	up	correct
NOK.US	Nokia Corporation	20190416	5.68	5.72	5.66	5.68	21111590	5.5624
NOMD.US	Nomad Foods Limited	20190416	20.68	20.85	20.65	20.71	1143171	20.71	up	up	correct
NOV.US	NOV Inc	20190416	27.67	27.73	26.59	27.18	3521818	26.7546	down	down	correct
NOW.US	ServiceNow Inc	20190416	245.89	246.1231	238.85	239.81	1130823	239.81	down	up	incorrect
NP.US	Neenah Inc	20190416	65.68	66.45	65.22	66.26	58204	60.3656	up	up	correct
NPK.US	National Presto Industries Inc	20190416	109.6	109.83	107.33	108.37	32057	95.2642	down	down	correct
NPO.US	EnPro Industries Inc	20190416	71.56	71.85	71.2	71.33	131649	68.3479	down	down	correct
NPTN.US	NeoPhotonics Corporation	20190416	6.68	6.75	6.59	6.69	465390	6.69	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190416	12.705	12.71	12.63	12.66	4971	11.9095	down	up	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190416	13.18	13.2	13.13	13.15	57346	12.1531	down	down	correct
NR.US	Newpark Resources Inc	20190416	9.06	9.145	8.85	9.08	495248	9.08	up	up	correct
NRG.US	NRG Energy Inc	20190416	42.24	42.445	41.99	42.03	2100438	39.1754	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190416	20.67	20.83	20.52	20.77	134147	15.8373	up	up	correct
NRK.US	Nuveen New York AMT	20190416	12.63	12.66	12.52	12.55	137538	11.9483	down	down	correct
NRP.US	Natural Resource Partners L.P	20190416	41.24	41.77	41	41.5	46872	32.6911	up	up	correct
NRT.US	North European Oil Royalty Trust	20190416	6.996	6.996	6.6301	6.68	20023	5.2763	down	down	correct
NS.US	PC	20190416	24.75	24.8	24.52	24.6	44582	18.8712	down	down	correct
NSA.US	PA	20190416	28.55	28.8	27.83	28.11	346852	25.1634	down	down	correct
NSC.US	Norfolk Southern Corporation	20190416	194.12	194.12	192.84	193.22	1036064	183.944	down	down	correct
NSCO.US	WS	20190416	10.39	10.44	10.36	10.37	1106693	6.3325	down	down	correct
NSL.US	Nuveen Senior Income Fund	20190416	5.88	5.89	5.84	5.88	253764	4.8153
NSP.US	Insperity Inc	20190416	130	130	128	128.61	241129	120.1664	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190416	37.18	37.93	37.12	37.87	107013	32.8493	up	down	incorrect
NTG.US	Tortoise Midstream Energy Fund Inc	20190416	14.4	14.4177	14.21	14.23	201563	114.1573	down	down	correct
NTP.US	Nam Tai Property Inc	20190416	9.95	9.95	9.655	9.68	3678	9.68	down	down	correct
NTR.US	Nutrien Ltd	20190416	53	53.5618	52.99	53.3	1183347	48.2715	up	down	incorrect
NUE.US	Nucor Corporation	20190416	58.12	58.385	57.83	58.22	1754945	54.0569	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190416	14.48	14.5	14.431	14.46	36500	13.5304	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20190416	49.94	50.71	49.55	49.61	681556	45.0916	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190416	9.94	9.941	9.74	9.77	486493	9.2392	down	up	incorrect
NUW.US	Nuveen AMT	20190416	16.3	16.3	16.2	16.25	20428	15.2677	down	down	correct
NVG.US	Nuveen AMT	20190416	15.28	15.29	15.15	15.17	467942	13.9301	down	down	correct
NVGS.US	Navigator Holdings Ltd	20190416	11.19	11.26	11.07	11.11	34012	11.11	down	down	correct
NVR.US	NVR Inc	20190416	3000	3034.14	2981.82	3022.16	19891	3022.16	up	up	correct
NVRO.US	Nevro Corp	20190416	67.35	68.38	66.12	66.82	447511	66.82	down	down	correct
NVS.US	Novartis AG	20190416	80.72	80.82	79.26	79.34	2980933	73.608	down	down	correct
NVT.US	nVent Electric plc	20190416	28.15	28.15	27.95	28.07	1337769	25.8775	down	down	correct
NVTA.US	Invitae Corporation	20190416	25.23	25.65	24.56	24.74	989855	24.74	down	down	correct
NWG.US	NatWest Group plc	20190416	6.95	7.02	6.93	7	870957	5.9081	up	down	incorrect
NWN.US	Northwest Natural Holding Company	20190416	65.34	65.9	64.99	65.27	78920	59.4953	down	down	correct
NX.US	Quanex Building Products Corporation	20190416	16.63	16.67	16.4	16.66	129586	15.8967	up	up	correct
NXC.US	Nuveen California Select Tax	20190416	14.12	14.125	14.02	14.02	4954	12.8217	down	up	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190416	13.69	13.69	13.52	13.57	107699	12.5614	down	down	correct
NXN.US	Nuveen New York Select Tax	20190416	13.44	13.44	13.31	13.31	1489	12.1826	down	down	correct
NXP.US	Nuveen Select Tax	20190416	14.69	14.69	14.63	14.63	24955	13.3895	down	up	incorrect
NXQ.US	Nuveen Select Tax	20190416	13.9	13.92	13.82	13.82	38175	12.6446	down	down	correct
NXR.US	Nuveen Select Tax	20190416	14.95	15.015	14.834	14.855	24541	13.5916	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20190416	36.55	36.7	35.25	35.27	91413	32.6216	down	down	correct
NYCB.US	PU	20190416	49.3	49.3	49.02	49.1765	6181	49.1765	down	down	correct
NYT.US	The New York Times Company	20190416	33.81	34.14	33.57	33.95	1627548	33.4446	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190416	15.2	15.251	15.15	15.18	383053	14.3558	down	down	correct
O.US	Realty Income Corporation	20190416	71.4	71.44	69.015	69.34	1949456	61.9635	down	down	correct
OAK.US	PB	20190416	25.34	25.4	25.3	25.37	30006	21.4291	up	up	correct
OC.US	Owens Corning	20190416	52.44	53.5	52.27	53.34	1140665	51.5057	up	up	correct
OCN.US	Ocwen Financial Corporation	20190416	2.01	2.13	1.97	2.02	596623	30.3	up	up	correct
ODC.US	Oil	20190416	33.95	34.24	33.61	33.61	14442	31.0042	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190416	20.64	20.95	20.54	20.76	309279	19.812	up	up	correct
OFC.US	Corporate Office Properties Trust	20190416	28.02	28.085	27.17	27.25	608804	24.535	down	down	correct
OFG.US	OFG Bancorp	20190416	19.4	19.555	19.325	19.53	234252	18.7123	up	up	correct
OGE.US	OGE Energy Corp	20190416	42.16	42.42	41.38	41.59	1091333	37.1263	down	down	correct
OGS.US	ONE Gas Inc	20190416	87.92	88.34	86.88	86.9	139836	80.5848	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20190416	36.98	37.07	35.77	36.08	1166686	29.2134	down	down	correct
OI.US	O	20190416	19.67	19.675	19.02	19.17	1540022	18.8378	down	up	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20190416	7.9	7.9	7.66	7.72	237785	6.7721	down	down	correct
OIBR.US	C	20190416	1.6	1.67	1.58	1.65	35831300	1.65	up	down	incorrect
OII.US	Oceaneering International Inc	20190416	16.84	17.13	16.46	17.06	1192230	17.06	up	up	correct
OIS.US	Oil States International Inc	20190416	17.97	18.25	17.7	18.2	545771	18.2	up	up	correct
OKE.US	ONEOK Inc	20190416	70.3	70.52	70.06	70.24	1459471	56.3702	down	down	correct
OLN.US	Olin Corporation	20190416	25.15	25.19	24.8	25.02	1695476	22.4753	down	down	correct
OLP.US	One Liberty Properties Inc	20190416	27.29	27.32	26.69	27.07	52057	21.984	down	down	correct
OMC.US	Omnicom Group Inc	20190416	79	82.32	78.5	81.25	6343253	73.1477	up	up	correct
OMF.US	OneMain Holdings Inc	20190416	33.31	33.81	33.13	33.69	389800	22.3318	up	down	incorrect
OMI.US	Owens & Minor Inc	20190416	3.75	3.85	3.67	3.79	1199832	3.7783	up	up	correct
ONE.US	OneSmart International Education Group Limited	20190416	8.24	8.26	7.85	7.99	197200	7.99	down	up	incorrect
ONTO.US	Onto Innovation Inc	20190416	31.5	32.31	31.5	31.95	111951	31.95	up	up	correct
OOMA.US	Ooma Inc	20190416	13.23	13.615	13.19	13.51	44858	13.51	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20190416	26.11	26.15	25.945	26.01	20052	23.6134	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20190416	11.45	11.47	11.25	11.26	663599	10.8436	down	down	correct
ORA.US	Ormat Technologies Inc	20190416	57.6	57.8	56.89	57.18	260027	56.1808	down	up	incorrect
ORAN.US	Orange S.A	20190416	16.5	16.53	16.41	16.41	452491	13.6236	down	up	incorrect
ORC.US	Orchid Island Capital Inc	20190416	6.75	6.81	6.74	6.8	370310	4.4965	up	up	correct
ORCL.US	Oracle Corporation	20190416	54.67	54.91	54.325	54.59	7265205	52.3855	down	down	correct
ORI.US	Old Republic International Corporation	20190416	21.11	21.33	21.11	21.31	1015568	16.3129	up	down	incorrect
ORN.US	Orion Group Holdings Inc	20190416	2.64	2.67	2.56	2.59	251003	2.59	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20190416	2.17	2.17	2.07	2.1	389262	2.1	down	up	incorrect
OSK.US	Oshkosh Corporation	20190416	80.3	81.82	80.1	81.72	340386	78.559	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190416	23.92	23.94	23.7	23.92	531200	22.436
OVV.US	Ovintiv Inc	20190416	7.39	7.42	7.23	7.27	3503566	33.2569	down	up	incorrect
OXM.US	Oxford Industries Inc	20190416	79.97	82.6	79.83	82.13	256607	77.795	up	down	incorrect
OXY.US	Occidental Petroleum Corporation	20190416	63.52	64.71	63.18	63.67	11094214	58.344	up	down	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190416	101.23	102.08	101.06	102.08	54623	93.0301	up	up	correct
PACK.US	Ranpak Holdings Corp	20190416	10.27	10.27	10.24	10.24	37512	10.24	down	down	correct
PAG.US	Penske Automotive Group Inc	20190416	45.63	46.62	45.49	46.6	348864	43.7864	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190416	28.66	28.84	28.31	28.52	780694	28.52	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190416	14.64	14.64	14.45	14.45	15201	12.939	down	down	correct
PAM.US	Pampa Energía S.A	20190416	24.72	25.5	24.36	24.44	637713	24.44	down	down	correct
PAR.US	PAR Technology Corporation	20190416	22.75	22.8272	22.25	22.54	182710	22.2573	down	down	correct
PARR.US	Par Pacific Holdings Inc	20190416	18.78	19.25	18.75	19.15	1327575	19.15	up	down	incorrect
PAYC.US	Paycom Software Inc	20190416	190.89	192.76	187.51	188.89	374798	188.89	down	down	correct
PB.US	Prosperity Bancshares Inc	20190416	71.44	72.61	70.92	72.5	448653	67.0041	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190416	37.48	37.5	37.26	37.37	278910	31.3242	down	up	incorrect
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190416	25.12	25.1499	24.94	24.94	26458	20.7569	down	down	correct
PBF.US	PBF Energy Inc	20190416	32.21	32.83	31.54	32.52	1582575	31.1196	up	up	correct
PBFX.US	PBF Logistics LP	20190416	21.2	21.2	20.97	21.15	51127	16.0086	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20190416	28.65	29.08	28.49	28.88	534220	28.88	up	up	correct
PBI.US	Pitney Bowes Inc	20190416	6.83	7.03	6.7799	7.03	3138156	6.2973	up	down	incorrect
PBR.US	Petróleo Brasileiro S.A.	20190416	14.92	15.6	14.91	15.37	23810131	12.1451	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20190416	13.27	13.94	13.25	13.68	11121970	11.6765	up	down	incorrect
PBT.US	Permian Basin Royalty Trust	20190416	7.59	7.59	7.42	7.47	58917	6.2321	down	down	correct
PBY.US	Prospect Capital Corporation	20190416	24.51	24.5813	24.38	24.38	14196	21.2157	down	up	incorrect
PCF.US	High Income Securities Fund	20190416	8.87	8.9025	8.86	8.87	18353	6.864
PCG.US	PG&E Corporation	20190416	23.55	23.75	22.135	22.26	7660395	22.26	down	up	incorrect
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190416	23.49	23.49	23.36	23.37	358407	17.8373	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20190416	9.18	9.25	9.17	9.19	55315	8.0803	up	down	incorrect
PCM.US	PCM Fund Inc	20190416	11.19	11.19	11.12	11.15	10239	8.8109	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190416	17	17.0806	16.9	16.9727	77659	13.7813	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20190416	18.01	18.18	18	18.06	46776	16.778	up	up	correct
PD.US	PagerDuty Inc	20190416	39.64	39.6999	37.9	38.05	727645	38.05	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20190416	31.56	31.65	31.4198	31.43	167915	24.2014	down	up	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20190416	20.93	20.95	20.4	20.5	1088924	18.1034	down	down	correct
PDS.US	Precision Drilling Corporation	20190416	2.7	2.78	2.65	2.78	54095	55.6	up	down	incorrect
PDT.US	John Hancock Premium Dividend Fund	20190416	16.95	16.95	16.83	16.85	73896	13.7382	down	down	correct
PEAK.US	Healthpeak Properties Inc	20190416	30.88	30.955	29.635	29.83	2866841	26.4429	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20190416	60.01	60.32	58.52	58.75	2022279	53.5113	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190416	5.8	5.82	5.535	5.7	4163578	4.6154	down	up	incorrect
PEN.US	Penumbra Inc	20190416	139.21	139.21	132.9506	134.39	297936	134.39	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20190416	17.12	17.2	17.1	17.11	61689	14.2546	down	up	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190416	13.7	13.8	13.65	13.7825	23457	11.6535	up	down	incorrect
PFE.US	Pfizer Inc	20190416	42.22	42.3	40.83	40.92	26097727	34.9146	down	down	correct
PFGC.US	Performance Food Group Company	20190416	40.31	40.8	40.19	40.69	480560	40.69	up	down	incorrect
PFL.US	PIMCO Income Strategy Fund	20190416	11.54	11.57	11.53	11.57	60113	8.9899	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20190416	10.41	10.4536	10.41	10.45	160185	8.113	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190416	11.2	11.29	11.17	11.29	20185	9.4178	up	up	correct
PFS.US	Provident Financial Services Inc	20190416	26.87	27.235	26.84	27.23	107881	23.9222	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20190416	22.55	22.84	22.495	22.82	109226	22.1553	up	up	correct
PG.US	The Procter & Gamble Company	20190416	105.98	106.5	105.65	106.42	8136106	99.3167	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190416	12.19	12.33	12.12	12.22	129975	9.5992	up	up	correct
PGR.US	The Progressive Corporation	20190416	74.25	77.3	74.22	77.26	6384975	69.6896	up	up	correct
PGRE.US	Paramount Group Inc	20190416	14.34	14.35	13.95	14.1	1002379	12.886	down	up	incorrect
PGTI.US	PGT Innovations Inc	20190416	14.51	14.67	14.31	14.62	280994	14.62	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20190416	18.79	18.81	18.73	18.81	14515	15.1844	up	down	incorrect
PH.US	Parker	20190416	188.55	188.82	187.46	188.62	949306	180.0896	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190416	10.59	10.6169	10.59	10.6	41616	8.7887	up	up	correct
PHG.US	Koninklijke Philips N.V	20190416	40.51	40.51	40.1	40.13	478776	36.9384	down	down	correct
PHI.US	PLDT Inc	20190416	23.18	23.2	23.03	23.11	44691	19.5858	down	down	correct
PHK.US	PIMCO High Income Fund	20190416	7.69	7.73	7.64	7.7	682272	5.9395	up	down	incorrect
PHM.US	PulteGroup Inc	20190416	29.67	29.82	29.445	29.76	2830449	28.7864	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20190416	9.24	9.258	9.19	9.2	98696	7.1758	down	down	correct
PHX.US	PHX Minerals Inc	20190416	15.4	15.4	15.15	15.16	12777	14.5295	down	down	correct
PII.US	Polaris Inc	20190416	97.31	99.3393	96.34	98.73	495003	92.2429	up	down	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20190416	4.52	4.52	4.5	4.52	159238	3.6772
PINS.US	Pinterest Inc	20190416	19	19	19	19	0	19
PIPR.US	Piper Sandler Companies	20190416	75.34	77.31	75.34	77.22	70100	70.71	up	up	correct
PJT.US	PJT Partners Inc	20190416	40.28	41.19	40.2	41.13	74447	39.1894	up	up	correct
PK.US	Park Hotels & Resorts Inc	20190416	31.73	31.73	31.21	31.36	1535854	28.0072	down	down	correct
PKE.US	Park Aerospace Corp	20190416	16.12	16.39	16.08	16.14	99352	14.1614	up	up	correct
PKG.US	Packaging Corporation of America	20190416	95.95	98.47	92.62	97.94	2525654	90.1109	up	up	correct
PKI.US	PerkinElmer Inc	20190416	99.99	100.09	96.38	96.98	716222	96.3077	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20190416	26.7	26.71	26.52	26.7	46541	20.9023
PKX.US	POSCO	20190416	59.08	59.57	58.79	59.52	237727	54.9951	up	up	correct
PLAN.US	Anaplan Inc	20190416	35.75	36.54	35.5	36.31	1427216	36.31	up	up	correct
PLD.US	Prologis Inc	20190416	73.73	73.94	72.2	72.77	3371192	68.1976	down	down	correct
PLNT.US	Planet Fitness Inc	20190416	73.62	74.6	73.14	73.55	1397300	73.55	down	down	correct
PLOW.US	Douglas Dynamics Inc	20190416	38.7	39.12	38.36	38.74	104152	35.803	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20190416	16.86	17	16.55	16.8	33603	14.1514	down	down	correct
PM.US	Philip Morris International Inc	20190416	86.24	86.66	85.84	86.21	4544823	73.4694	down	up	incorrect
PMF.US	PIMCO Municipal Income Fund	20190416	14.32	14.42	14.29	14.4	38150	13.5663	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20190416	14.32	14.35	14.21	14.34	83926	13.5468	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20190416	7.56	7.56	7.48	7.51	91313	6.5744	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20190416	12.37	12.37	12.28	12.35	62770	10.7194	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20190416	20.87	20.9	20.8254	20.85	205294	16.5682	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20190416	12.32	12.45	12.32	12.35	46882	11.4269	up	down	incorrect
PNC.US	The PNC Financial Services Group Inc	20190416	131.49	134.03	131.49	133.15	2375362	122.4691	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20190416	12.78	12.791	12.64	12.64	20387	11.7549	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190416	11.11	11.1733	11.09	11.09	23761	10.557	down	down	correct
PNM.US	PNM Resources Inc	20190416	45.81	45.99	45.05	45.15	183297	42.0619	down	down	correct
PNR.US	Pentair plc	20190416	39.88	40.47	39.75	40.47	2897469	38.7057	up	down	incorrect
PNW.US	Pinnacle West Capital Corporation	20190416	95.67	95.98	94.09	94.22	880609	84.7847	down	down	correct
POLY.US	Plantronics Inc	20190416	51.84	52.52	51.36	52.39	219371	51.0959	up	up	correct
POR.US	Portland General Electric Company	20190416	51.48	51.69	50.53	50.62	428264	45.9955	down	down	correct
POST.US	Post Holdings Inc	20190416	111.44	112.055	111.02	111.37	400582	111.37	down	up	incorrect
PPG.US	PPG Industries Inc	20190416	116.9	118.43	116.63	118.4	2004173	113.1414	up	up	correct
PPL.US	PPL Corporation	20190416	31.81	31.92	31.225	31.32	4098856	26.8885	down	down	correct
PPT.US	Putnam Premier Income Trust	20190416	5.2	5.2	5.12	5.14	344495	4.1446	down	down	correct
PRA.US	ProAssurance Corporation	20190416	35.32	35.6	35.14	35.52	218743	33.644	up	down	incorrect
PRG.US	PROG Holdings Inc	20190416	53.0894	53.3293	52.7197	52.9296	316300	44.6477	down	down	correct
PRGO.US	Perrigo Company plc	20190416	50.9	50.9	50.17	50.6	968203	47.9619	down	up	incorrect
PRI.US	Primerica Inc	20190416	127.08	129.03	127.08	128.98	253599	124.7458	up	up	correct
PRLB.US	Proto Labs Inc	20190416	113.58	113.88	112.545	113.14	102429	113.14	down	up	incorrect
PRMW.US	Primo Water Corporation	20190416	15.05	15.086	14.72	14.78	850801	14.1318	down	down	correct
PRO.US	PROS Holdings Inc	20190416	43.6	43.63	42.59	42.83	216272	42.83	down	down	correct
PRS.US	Prudential Financial Inc	20190416	25.89	25.95	25.86	25.861	50743	22.4397	down	down	correct
PRT.US	PermRock Royalty Trust	20190416	8.55	8.69	8.49	8.69	56615	7.0981	up	down	incorrect
PRTY.US	Party City Holdco Inc	20190416	7.85	8.13	7.81	7.97	975819	7.97	up	down	incorrect
PRU.US	Prudential Financial Inc	20190416	101.84	104.08	101.62	104.03	2230424	90.2466	up	up	correct
PSA.US	Public Storage	20190416	220.64	221.23	216.19	217.44	685645	198.4755	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190416	27.6	27.6	27.32	27.5	12125	22.3143	down	down	correct
PSO.US	Pearson plc	20190416	10.79	10.82	10.77	10.77	116002	10.031	down	down	correct
PSTG.US	Pure Storage Inc	20190416	22.94	23.135	22.74	22.86	3892061	22.86	down	down	correct
PSX.US	Phillips 66	20190416	96.15	96.36	94.62	95.98	1829595	84.6566	down	down	correct
PSXP.US	Phillips 66 Partners LP	20190416	51.11	51.11	50.2001	50.39	197659	39.2237	down	down	correct
PTR.US	PetroChina Company Limited	20190416	64.61	64.71	64.01	64.51	53262	53.4721	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190416	17.32	17.4169	17.293	17.36	324012	13.7574	up	up	correct
PUK.US	Prudential plc	20190416	45.38	45.7	45.36	45.67	323601	36.8655	up	up	correct
PUKPRA.US	PUKPRA	20190416	26.7	26.84	26.7	26.75	6515	23.3813	up	down	incorrect
PUMP.US	ProPetro Holding Corp	20190416	23.92	24.505	23.65	24.32	1545495	24.32	up	down	incorrect
PVG.US	Pretium Resources Inc	20190416	8.17	8.25	7.97	7.98	1578259	7.98	down	up	incorrect
PVH.US	PVH Corp	20190416	128.79	130.69	128.07	129.95	852078	129.6004	up	up	correct
PVL.US	Permianville Royalty Trust	20190416	3.56	3.6	3.515	3.58	114706	2.8726	up	up	correct
PWR.US	Quanta Services Inc	20190416	40.05	40.29	39.98	40.15	1511515	39.7559	up	up	correct
PXD.US	Pioneer Natural Resources Company	20190416	169.13	172.16	168.3	171.24	2130310	159.8607	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190416	9.68	9.69	9.65	9.65	6794	8.9751	down	down	correct
PYS.US	PPlus Trust Series RRD	20190416	16.7199	16.7745	16.14	16.3968	26830	13.3282	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20190416	10.43	10.45	10.33	10.37	64821	9.643	down	down	correct
PZN.US	Pzena Investment Management Inc	20190416	8.28	8.43	8.241	8.37	47323	7.4389	up	down	incorrect
QD.US	Qudian Inc	20190416	5.62	5.76	5.62	5.74	11634109	5.74	up	up	correct
QGEN.US	QIAGEN N.V	20190416	40.57	40.68	39.46	39.73	980171	39.73	down	up	incorrect
QSR.US	Restaurant Brands International Inc	20190416	66.72	66.91	66.22	66.36	876693	60.3497	down	down	correct
QTWO.US	Q2 Holdings Inc	20190416	69.95	70.33	69.3	69.61	256365	69.61	down	down	correct
QUOT.US	Quotient Technology Inc	20190416	9.05	9.16	8.92	9.06	1052282	9.06	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190416	24.23	24.35	24.1867	24.3299	32342	20.4398	up	up	correct
R.US	Ryder System Inc	20190416	65.03	65.81	64.5801	65.77	311580	58.5033	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190416	22.01	22.05	21.9	21.96	98468	15.9321	down	down	correct
RACE.US	Ferrari N.V	20190416	136.05	138.35	135.96	138.09	325097	135.236	up	up	correct
RAD.US	Rite Aid Corporation	20190416	0.44	0.477	0.44	0.45	1304723	9	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20190416	56.36	56.51	55.97	56.31	345136	56.31	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190416	34.01	34.23	33.97	34.02	167189	32.4678	up	up	correct
RBC.US	Regal Beloit Corporation	20190416	83.75	84.945	83.69	84.81	208058	82.112	up	up	correct
RC.US	Ready Capital Corporation	20190416	14.44	14.89	14.44	14.84	184880	11.0053	up	down	incorrect
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190416	26.17	26.2835	26.16	26.16	3213	22.249	down	down	correct
RCF.US	UN	20190416	62.05	62.35	60.6	61.15	849118	61.15	down	down	correct
RCI.US	Rogers Communications Inc	20190416	53.56	53.68	53.27	53.31	198110	47.486	down	down	correct
RCL.US	Royal Caribbean Group	20190416	123.3	124.38	122.86	124.11	1654039	120.5984	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190416	9.55	9.65	9.55	9.59	74218	7.6355	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190416	12.63	12.75	12.19	12.23	41444	12.23	down	down	correct
RDN.US	Radian Group Inc	20190416	22.73	22.87	22.58	22.79	1532919	21.6017	up	up	correct
RDS.US	B	20190416	65.95	66.005	65.7	65.78	813051	59.7189	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190416	41.1	41.13	39.975	40	231551	39.0598	down	down	correct
RE.US	Everest Re Group Ltd	20190416	226.3	229.9	226.3	229.3	226676	213.9944	up	up	correct
RELX.US	RELX PLC	20190416	21.8	21.84	21.72	21.79	480467	20.2013	down	up	incorrect
RENN.US	Renren Inc	20190416	1.74	1.76	1.66	1.72	212283	5.16	down	down	correct
RES.US	RPC Inc	20190416	12.59	12.87	12.49	12.72	1271714	12.6563	up	up	correct
REV.US	Revlon Inc	20190416	20.8	21.11	20.51	20.67	147565	20.67	down	down	correct
REVG.US	REV Group Inc	20190416	11.57	12.13	11.5681	12.08	205460	11.6888	up	up	correct
REX.US	REX American Resources Corporation	20190416	83.4	83.89	82.73	82.95	20882	82.95	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20190416	37.16	37.16	35.85	36.09	581826	34.4742	down	down	correct
REZI.US	Resideo Technologies Inc	20190416	20.35	20.505	20.28	20.36	765496	20.36	up	up	correct
RF.US	Regions Financial Corporation	20190416	15.38	15.6	15.18	15.56	13591443	13.9868	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190416	13.19	13.2	12.97	12.97	81975	10.6409	down	down	correct
RFL.US	Rafael Holdings Inc	20190416	14.29	14.98	14.1525	14.52	10678	14.52	up	up	correct
RFP.US	Resolute Forest Products Inc	20190416	7.83	8.07	7.806	8.05	338387	7.4611	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20190416	148.75	150.61	148.75	150.61	183550	141.3295	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20190416	54.87	54.94	54.3892	54.8	101066	47.7123	down	down	correct
RGS.US	Regis Corporation	20190416	20.07	20.31	19.96	20.3	164104	20.3	up	down	incorrect
RGT.US	Royce Global Value Trust Inc	20190416	10.45	10.5	10.4108	10.44	32208	8.0729	down	down	correct
RH.US	RH	20190416	114.36	118.95	114.21	118.53	1563068	118.53	up	up	correct
RHI.US	Robert Half International Inc	20190416	67.4	67.77	67.17	67.22	808091	63.5253	down	up	incorrect
RHP.US	Ryman Hospitality Properties Inc	20190416	82.8	82.88	81.61	82.05	179091	77.4716	down	down	correct
RIG.US	Transocean Ltd	20190416	8.69	8.725	8.42	8.7	10695510	8.7	up	up	correct
RIO.US	Rio Tinto Group	20190416	62	62.07	59.75	60.34	5802887	48.09	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190416	17.12	17.17	17.12	17.16	52078	11.8538	up	up	correct
RJF.US	Raymond James Financial Inc	20190416	87.67	88.805	87.49	88.55	1036268	56.6237	up	up	correct
RL.US	Ralph Lauren Corporation	20190416	127.26	130.75	126.81	129.56	714391	123.6192	up	up	correct
RLGY.US	Realogy Holdings Corp	20190416	12.87	12.93	12.56	12.77	1143769	12.4476	down	down	correct
RLI.US	RLI Corp	20190416	73.3	74.12	73.22	73.58	100485	68.9011	up	up	correct
RLJ.US	RLJ Lodging Trust	20190416	18.44	18.47	18.285	18.4	1674673	17.2757	down	down	correct
RM.US	Regional Management Corp	20190416	25.64	26.11	25.53	25.82	34343	25.0995	up	down	incorrect
RMD.US	ResMed Inc	20190416	103.6	104.24	101.81	101.85	715500	99.3924	down	up	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190416	20.9563	20.98	20.82	20.9601	18692	17.89	up	down	incorrect
RMPL.US	P	20190416	6700	7000	6700	7000	60	6802.9165	up	up	correct
RMT.US	Royce Micro	20190416	8.53	8.55	8.5	8.52	76131	6.9098	down	up	incorrect
RNG.US	RingCentral Inc	20190416	106.76	107.71	104.76	105.18	830554	105.18	down	down	correct
RNGR.US	Ranger Energy Services Inc	20190416	8.15	8.15	7.98	7.98	674	7.98	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190416	20.65	20.6594	20.38	20.41	87106	17.1282	down	up	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20190416	152.71	155.055	152.07	154.35	374129	150.8324	up	up	correct
ROG.US	Rogers Corporation	20190416	169.98	173.84	169	172.08	168263	172.08	up	up	correct
ROK.US	Rockwell Automation Inc	20190416	186.33	187.98	185.61	187.58	668994	178.037	up	up	correct
ROL.US	Rollins Inc	20190416	43.21	43.28	43.005	43.15	810289	28.0371	down	down	correct
ROP.US	Roper Technologies Inc	20190416	352.88	353.12	348.4	349.39	409375	344.7294	down	down	correct
RPM.US	RPM International Inc	20190416	61.19	61.75	60.9876	61.69	404504	58.8028	up	up	correct
RPT.US	RPT Realty	20190416	12.09	12.09	11.76	11.8	421680	10.4879	down	up	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190416	12.88	12.95	12.63	12.68	415154	10.5772	down	up	incorrect
RRC.US	Range Resources Corporation	20190416	10.21	10.45	9.91	10.36	8637589	10.2343	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20190416	4.44	4.5	4.41	4.45	264436	4.2617	up	up	correct
RRX.US	Regal Beloit Corporation	20190416	83.75	84.945	83.69	84.81	208058	82.112	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20190416	91.78	91.98	91.4	91.69	314166	86.4963	down	up	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20190416	21.87	21.87	21.87	21.87	0	16.641
RSG.US	Republic Services Inc	20190416	79.2	79.28	78.45	78.76	945621	75.3143	down	up	incorrect
RTX.US	Raytheon Technologies Corporation	20190416	134.86	135.36	134.41	135.34	1999126	79.5443	up	up	correct
RVI.US	Retail Value Inc	20190416	6.414	6.4216	6.2896	6.299	301798	-19.5507	down	up	incorrect
RVT.US	Royce Value Trust Inc	20190416	14.26	14.33	14.2497	14.31	183944	11.4317	up	up	correct
RWT.US	Redwood Trust Inc	20190416	16.22	16.26	16.21	16.23	340323	13.3543	up	down	incorrect
RXN.US	Rexnord Corporation	20190416	27.6	27.89	27.5	27.86	585890	27.4425	up	up	correct
RY.US	Royal Bank of Canada	20190416	78.61	79.26	78.54	79.13	687988	70.8394	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20190416	15.18	15.57	15	15.51	518500	15.3477	up	up	correct
RYB.US	RYB Education Inc	20190416	7.45	7.87	7.415	7.71	155531	7.71	up	up	correct
RYI.US	Ryerson Holding Corporation	20190416	8.36	8.5	8.28	8.48	62724	8.4245	up	up	correct
RYN.US	Rayonier Inc	20190416	32.04	32.13	31.53	31.79	527648	28.7955	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20190416	27.26	27.33	27.21	27.3	37247	23.2557	up	up	correct
SA.US	Seabridge Gold Inc	20190416	11.28	11.3163	11.07	11.15	323274	11.15	down	down	correct
SAFE.US	Safehold Inc	20190416	23.23	23.34	22.78	22.82	29858	22.1102	down	down	correct
SAH.US	Sonic Automotive Inc	20190416	15.58	15.92	15.5	15.8	159013	15.2891	up	up	correct
SAIC.US	Science Applications International Corporation	20190416	74.8	74.8	73.2	73.84	433063	70.6654	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190416	28.22	28.35	27.77	27.98	1019667	27.98	down	down	correct
SAM.US	The Boston Beer Company Inc	20190416	264.94	270.56	264.26	268.4	179768	268.4	up	up	correct
SAN.US	Banco Santander S.A	20190416	5.1	5.13	5.08	5.12	13459554	4.8528	up	up	correct
SAND.US	Sandstorm Gold Ltd	20190416	5.57	5.59	5.44	5.45	961072	5.45	down	down	correct
SAP.US	SAP SE	20190416	112.22	112.25	111.1	111.2	1081420	106.397	down	down	correct
SAR.US	Saratoga Investment Corp	20190416	24.59	24.63	24.26	24.45	43442	20.4725	down	up	incorrect
SAVE.US	Spirit Airlines Inc	20190416	55.46	55.58	54.62	54.98	470119	54.98	down	up	incorrect
SB.US	Safe Bulkers Inc	20190416	1.57	1.69	1.56	1.66	321357	1.66	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190416	239	239.5	232.32	233.24	86433710	233.24	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20190416	18.4	18.73	18.27	18.72	765392	18.72	up	down	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20190416	8.78	8.78	8.76	8.76	12408	8.0537	down	down	correct
SBOW.US	SilverBow Resources Inc	20190416	20.26	20.76	20.04	20.4	41719	20.4	up	up	correct
SBR.US	Sabine Royalty Trust	20190416	50.2	50.56	49.1734	50.4	32501	41.096	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190416	10.56	10.79	10.495	10.53	2171805	9.8316	down	up	incorrect
SBSW.US	Sibanye Stillwater Limited	20190416	3.82	3.96	3.76	3.84	4778105	3.4293	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20190416	22.55	22.71	22.44	22.7	1080937	20.7611	up	down	incorrect
SCCO.US	Southern Copper Corporation	20190416	40.75	41.33	40.17	41.27	588772	36.723	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20190416	13.22	13.23	13.16	13.22	69197	9.7228
SCE.US	PL	20190416	21.61	21.87	21.61	21.83	46069	20.3708	up	up	correct
SCHW.US	The Charles Schwab Corporation	20190416	45.26	45.765	45.16	45.66	6166219	43.8251	up	up	correct
SCI.US	Service Corporation International	20190416	42.36	42.36	41.43	41.57	1546996	39.7496	down	up	incorrect
SCL.US	Stepan Company	20190416	89.9	90.75	89.7	90.57	97529	87.9494	up	down	incorrect
SCM.US	Stellus Capital Investment Corporation	20190416	14.17	14.4	14.17	14.37	146179	10.9569	up	up	correct
SCS.US	Steelcase Inc	20190416	16.08	16.47	16.03	16.43	479367	14.8746	up	up	correct
SCU.US	Sculptor Capital Management Inc	20190416	15.16	15.4	14.75	15.21	77887	12.6362	up	up	correct
SCX.US	The L.S. Starrett Company	20190416	7.15	7.29	7.15	7.22	4140	7.22	up	up	correct
SD.US	SandRidge Energy Inc	20190416	8.29	8.29	8.1	8.23	169883	8.23	down	down	correct
SDRL.US	Seadrill Limited	20190416	78.9	78.95	75.25	76.05	312657	76.05	down	up	incorrect
SE.US	Sea Limited	20190416	23.72	24.06	23.19	23.45	2950773	23.45	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20190416	24.21	24.3	23.94	24.01	1146558	24.01	down	up	incorrect
SEDA.US	UN	20190416	0.21	0.21	0.185	0.21	2432700	0.21
SEE.US	Sealed Air Corporation	20190416	46.05	46.44	45.7	46.4	833555	44.4484	up	down	incorrect
SEM.US	Select Medical Holdings Corporation	20190416	14.71	14.735	13.76	13.8	623004	13.6563	down	down	correct
SF.US	Stifel Financial Corp	20190416	58.75	59.33	58.43	59.32	640332	38.4226	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190416	24.41	24.41	24.35	24.385	14287	22.581	down	up	incorrect
SFE.US	Safeguard Scientifics Inc	20190416	11.12	11.12	10.99	11.07	33248	10.1604	down	down	correct
SFL.US	SFL Corporation Ltd	20190416	12.7	12.77	12.51	12.7	691077	9.8038
SFUN.US	Fang Holdings Limited	20190416	1.62	1.62	1.53	1.56	3087256	78	down	down	correct
SG.US	Sweetgreen Inc.	20190416	14	14.0632	13.224	13.8	3058	13.8	down	down	correct
SGU.US	Star Group L.P	20190416	9.61	9.77	9.61	9.75	39881	8.3975	up	down	incorrect
SHAK.US	Shake Shack Inc	20190416	60.02	60.25	59.1	59.49	258071	59.49	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190416	40.22	40.59	40.22	40.54	53014	37.2999	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190416	48.98	49.14	48.35	49.05	25920	39.7198	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20190416	20.57	20.65	20.42	20.45	330026	14.6782	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20190416	14.79	14.795	14.635	14.76	2902931	13.9777	down	down	correct
SHOP.US	Shopify Inc	20190416	219.78	221.82	213.61	215.4	1338197	215.4	down	down	correct
SHW.US	The Sherwin	20190416	443.97	450.61	443.33	450.47	448551	146.6786	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190416	4.07	4.26	3.99	4	6514862	3.584	down	up	incorrect
SIG.US	Signet Jewelers Limited	20190416	22.59	23.23	22.24	23	1754861	21.6156	up	up	correct
SII.US	Sprott Inc	20190416	2.2615	2.28	2.2381	2.25	29802	20.6253	down	down	correct
SITC.US	SITE Centers Corp	20190416	13.69	13.73	13.175	13.32	796722	12.0896	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20190416	63.52	63.89	61.96	62.42	248394	62.42	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20190416	50.61	50.83	50.31	50.72	1091274	47.8221	up	down	incorrect
SJI.US	South Jersey Industries Inc	20190416	31.38	31.56	31.21	31.36	463857	27.7052	down	down	correct
SJM.US	The J. M. Smucker Company	20190416	119.25	119.87	118.04	118.93	498836	109.3781	down	down	correct
SJR.US	Shaw Communications Inc	20190416	20.65	20.74	20.585	20.64	330474	18.3358	down	up	incorrect
SJT.US	San Juan Basin Royalty Trust	20190416	5.4	5.41	5.25	5.29	108036	4.3347	down	down	correct
SJW.US	SJW Group	20190416	61.43	61.845	60.52	60.69	76283	57.5145	down	down	correct
SKM.US	SK Telecom Co.Ltd	20190416	24.24	24.31	24.1	24.26	179457	37.8091	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190416	19.9	19.91	18.85	18.91	3650049	15.8761	down	down	correct
SKX.US	Skechers U.S.A. Inc	20190416	34.87	35.25	34.5575	35.08	2478361	35.08	up	up	correct
SKY.US	Skyline Champion Corporation	20190416	19.84	20.13	19.685	20.1	188045	20.1	up	down	incorrect
SLB.US	Schlumberger Limited	20190416	46.64	47.55	46.61	47.34	7654370	43.0429	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20190416	17.48	17.79	17.35	17.74	1146005	17.0894	up	down	incorrect
SLF.US	Sun Life Financial Inc	20190416	40.41	40.95	40.2	40.81	287334	36.6428	up	up	correct
SLG.US	SL Green Realty Corp	20190416	89.852	90.2859	86.7519	87.2719	731255	73.3798	down	down	correct
SM.US	SM Energy Company	20190416	17.81	18	17.31	17.91	2583647	17.5108	up	up	correct
SMAR.US	Smartsheet Inc	20190416	41	41.5	39.64	40.31	1949142	40.31	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190416	7.15	7.2	7.135	7.15	5616680	6.3885
SMG.US	The Scotts Miracle	20190416	81.79	83.22	81.6681	83.16	291713	77.3123	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20190416	13.05	13.39	12.91	13.28	25196	13.28	up	down	incorrect
SMLP.US	Summit Midstream Partners LP	20190416	9.71	9.71	9.48	9.52	145820	120.6231	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20190416	9.14	9.17	9.01	9.03	56505	124.7498	down	down	correct
SMP.US	Standard Motor Products Inc	20190416	53.82	53.96	52.98	53.09	70825	50.7028	down	down	correct
SNA.US	Snap	20190416	154.34	157.8	152.7	156.81	1074468	145.9597	up	up	correct
SNAP.US	Snap Inc	20190416	11.8	11.85	11.48	11.69	19741078	11.69	down	up	incorrect
SNDR.US	Schneider National Inc	20190416	20.43	21.35	20.34	21.32	653858	18.9275	up	down	incorrect
SNN.US	Smith & Nephew plc	20190416	39.52	39.52	38.915	38.94	392694	37.1182	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20190416	78.35	78.71	78.04	78.61	120476	60.9253	up	up	correct
SNV.US	Synovus Financial Corp	20190416	35.71	36.67	35.49	36.53	2119035	32.6319	up	up	correct
SNX.US	TD SYNNEX	20190416	108.51	108.58	107.19	107.36	246435	52.7457	down	down	correct
SO.US	The Southern Company	20190416	52.61	52.98	52.166	52.39	5586541	46.6542	down	up	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20190416	18.34	18.88	18.19	18.83	384527	16.4817	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190416	24.83	24.87	24.78	24.8	54739	21.614	down	down	correct
SOL.US	ReneSola Ltd	20190416	1.66	1.68	1.62	1.64	8050	1.64	down	down	correct
SON.US	Sonoco Products Company	20190416	61.43	61.65	60.33	61.25	1065514	56.3391	down	down	correct
SONY.US	Sony Group Corporation	20190416	47.89	48.13	47.72	47.95	1066281	47.4744	up	down	incorrect
SOR.US	Source Capital Inc	20190416	36.85	36.956	36.7824	36.85	7633	31.1741
SOS.US	SOS Limited	20190416	1	1	0.83	0.88	31057	8.8	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190416	9.85	9.85	9.85	9.85	212	9.85
SPB.US	Spectrum Brands Holdings Inc	20190416	59.61	60.47	59.02	60.25	271317	56.0814	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20190416	10.2	10.25	10.2	10.23	94263	10.23	up	up	correct
SPE.US	Special Opportunities Fund Inc	20190416	13.55	13.59	13.51	13.54	4733	10.3108	down	down	correct
SPG.US	Simon Property Group Inc	20190416	184.15	184.32	176.09	177.08	1381610	152.0699	down	down	correct
SPGI.US	S&P Global Inc	20190416	217.15	217.94	216.72	216.95	607431	211.9902	down	up	incorrect
SPH.US	Suburban Propane Partners L.P	20190416	23.1	23.2015	23.02	23.02	73557	17.6215	down	down	correct
SPIR.US	Spire Corporation	20190416	0.01	0.01	0.01	0.01	2076	0.01
SPLP.US	Steel Partners Holdings L.P	20190416	13.78	14	13.7624	13.9	60219	13.4671	up	up	correct
SPNT.US	SiriusPoint Ltd	20190416	10.89	11.14	10.85	11.13	1044159	11.13	up	up	correct
SPOT.US	Spotify Technology S.A	20190416	138.67	140.49	136.85	139.41	1172676	139.41	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190416	86.36	87.42	85.73	87.32	1245201	86.7154	up	up	correct
SPXC.US	SPX Corporation	20190416	37.04	37.14	36.86	36.99	192413	36.99	down	up	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190416	15.76	15.78	15.71	15.78	17616	13.5544	up	up	correct
SQ.US	Square Inc	20190416	74.9	75.1795	72.77	73.49	6391516	73.49	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190416	37.0307	37.2293	36.7726	37.1598	246185	34.2216	up	up	correct
SQNS.US	Sequans Communications S.A	20190416	1.1	1.1	1.0725	1.1	8699	4.4
SR.US	Spire Inc	20190416	82.28	83.02	81.21	81.23	176584	73.6261	down	down	correct
SRC.US	Spirit Realty Capital Inc	20190416	40.77	40.77	39.57	39.77	1102906	34.0011	down	down	correct
SRE.US	Sempra	20190416	128.67	129.25	127.04	127.27	2417099	116.2683	down	down	correct
SRG.US	Seritage Growth Properties	20190416	45.15	45.24	44.28	44.36	147322	44.36	down	down	correct
SRI.US	Stoneridge Inc	20190416	31.51	31.78	31.16	31.65	245190	31.65	up	down	incorrect
SRL.US	Scully Royalty Ltd	20190416	7.7717	8.24	7.7717	8.0829	19737	187.1042	up	down	incorrect
SRLP.US	Sprague Resources LP	20190416	19.35	19.58	18.7704	19	55411	13.0372	down	down	correct
SRT.US	StarTek Inc	20190416	7.3	7.34	7.26	7.27	44358	7.27	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190416	10.46	10.46	10.3104	10.34	5863	32.6121	down	up	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20190416	63.44	63.8	62.71	63.7	237209	61.9557	up	down	incorrect
SSL.US	Sasol Limited	20190416	33.27	33.81	33.21	33.76	214224	33.76	up	up	correct
SSTK.US	Shutterstock Inc	20190416	47.51	48.19	47.12	48.13	271618	47.0259	up	up	correct
ST.US	Sensata Technologies Holding plc	20190416	49.27	50.29	49.16	50.11	826723	50.11	up	down	incorrect
STAG.US	STAG Industrial Inc	20190416	29.28	29.3	28.5601	28.76	1395085	25.4961	down	down	correct
STAR.US	PI	20190416	25	25	25	25	440	20.333
STC.US	Stewart Information Services Corporation	20190416	44.13	44.39	44.07	44.3	83070	40.9721	up	down	incorrect
STE.US	STERIS plc	20190416	129.7	129.7	124.99	125.2	443444	122.1602	down	down	correct
STG.US	Sunlands Technology Group	20190416	3.4	3.77	3.3677	3.535	43732	44.1875	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190416	21.6	22	21.6	21.96	52464	17.983	up	up	correct
STL.US	Sterling Bancorp	20190416	20.45	20.81	20.33	20.77	1570847	19.8761	up	up	correct
STLA.US	Stellantis N.V	20190416	15.3903	15.5222	15.362	15.494	2683580	11.1563	up	up	correct
STM.US	STMicroelectronics N.V	20190416	18.21	18.4	18.1	18.37	3297332	17.9828	up	up	correct
STN.US	Stantec Inc	20190416	24.31	24.63	24.31	24.49	13819	23.4123	up	up	correct
STNG.US	Scorpio Tankers Inc	20190416	24.25	24.25	23.58	23.9	582377	22.4433	down	down	correct
STON.US	StoneMor Inc	20190416	3.89	4.6495	3.89	4.55	140443	4.55	up	up	correct
STOR.US	STORE Capital Corporation	20190416	33.39	33.39	31.79	32.06	2993126	28.4912	down	down	correct
STT.US	State Street Corporation	20190416	70.47	71.79	70.3959	71.71	1103112	66.3791	up	up	correct
STWD.US	Starwood Property Trust Inc	20190416	22.64	22.72	22.55	22.57	1502800	17.724	down	down	correct
STZ.US	Constellation Brands Inc	20190416	191.01	191.46	189.55	190.01	2025442	182.2493	down	down	correct
SU.US	Suncor Energy Inc	20190416	33.01	33.08	32.67	32.89	2446627	29.4407	down	down	correct
SUI.US	Sun Communities Inc	20190416	119.87	119.87	116.385	116.56	526566	110.4695	down	down	correct
SUM.US	Summit Materials Inc	20190416	15.8	15.96	15.66	15.93	750931	15.93	up	up	correct
SUN.US	Sunoco LP	20190416	30.28	30.63	30.175	30.36	311820	22.7473	up	down	incorrect
SUP.US	Superior Industries International Inc	20190416	5.92	6.07	5.77	5.99	302748	5.8394	up	up	correct
SUPV.US	Grupo Supervielle S.A	20190416	6.11	6.3392	6.02	6.05	1241270	5.7761	down	down	correct
SUZ.US	Suzano S.A	20190416	21.67	21.81	21.21	21.24	42368	10.5042	down	down	correct
SWCH.US	Switch Inc	20190416	10.74	10.77	10.555	10.68	469474	10.4036	down	up	incorrect
SWI.US	SolarWinds Corporation	20190416	19.05	19.205	18.42	18.48	243836	18.0493	down	down	correct
SWK.US	Stanley Black & Decker Inc	20190416	146.94	147.26	145.39	145.82	1375564	138.9129	down	down	correct
SWM.US	Schweitzer	20190416	38.02	38.32	37.3	38.06	145313	33.3272	up	up	correct
SWN.US	Southwestern Energy Company	20190416	4.58	4.6	4.505	4.58	10706974	4.58
SWX.US	Southwest Gas Holdings Inc	20190416	84.22	84.42	83.19	83.41	169434	76.5893	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190416	7.64	7.6896	7.64	7.65	52644	6.5849	up	down	incorrect
SXC.US	SunCoke Energy Inc	20190416	8.6	8.75	8.54	8.67	286095	7.7852	up	up	correct
SXI.US	Standex International Corporation	20190416	75	75.4	74.575	74.94	63057	72.4129	down	down	correct
SXT.US	Sensient Technologies Corporation	20190416	68.78	69.16	68.45	69	288173	64.7062	up	down	incorrect
SYF.US	Synchrony Financial	20190416	33.09	33.24	32.77	33.16	3230558	30.7651	up	up	correct
SYK.US	Stryker Corporation	20190416	194.72	194.87	187.89	189.04	1683602	183.9256	down	down	correct
SYY.US	Sysco Corporation	20190416	69.73	70.19	69.58	70.1	2142992	65.6537	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190416	17.31	17.3588	17.14	17.18	17632	54.0097	down	down	correct
TAC.US	TransAlta Corporation	20190416	7.3	7.33	7.14	7.19	120824	6.8755	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190416	19.11	19.11	18.95	18.96	1125100	18.5221	down	up	incorrect
TAL.US	TAL Education Group	20190416	35.85	36.45	34.74	34.86	3576246	34.86	down	down	correct
TALO.US	Talos Energy Inc	20190416	28.03	28.87	28.03	28.65	421259	28.65	up	up	correct
TAP.US	Molson Coors Beverage Company	20190416	60.45	60.77	59.43	59.53	1771292	56.2623	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190416	103.72	106.075	103.72	105.27	69447	105.27	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190416	25.1	25.18	25.07	25.18	101507	22.1987	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190416	25.43	25.43	25.34	25.4	197713	22.3238	down	down	correct
TBI.US	TrueBlue Inc	20190416	24.69	24.9	24.61	24.84	187864	24.84	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20190416	32.5	32.93	32.5	32.6	1100	32.6	up	up	correct
TCN.US	Tricon Capital Group Inc	20190416	8.184	8.184	8.184	8.184	0	7.5135
TCS.US	The Container Store Group Inc	20190416	8.46	8.73	8.45	8.69	306703	8.1233	up	up	correct
TD.US	The Toronto	20190416	56.07	56.618	55.97	56.5	1091950	50.7511	up	down	incorrect
TDC.US	Teradata Corporation	20190416	44.2	44.54	44.02	44.31	675724	44.31	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190416	20.65	20.65	20.51	20.62	30095	12.8478	down	down	correct
TDG.US	TransDigm Group Incorporated	20190416	459.13	462.34	457.32	458.13	157693	409.1122	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190416	25.26	25.32	25.22	25.28	24164	22.006	up	down	incorrect
TDOC.US	Teladoc Health Inc	20190416	54.35	54.6065	52.335	52.55	1652357	52.55	down	up	incorrect
TDS.US	Telephone and Data Systems Inc	20190416	31.93	32.1	31.77	31.99	312573	29.3473	up	up	correct
TDW.US	Tidewater Inc	20190416	24.65	24.92	24.5	24.73	143741	24.7019	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20190416	253.72	254.84	252.71	253.29	127879	253.29	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190416	20.04	20.05	20	20.04	14200	16.3399
TECK.US	Teck Resources Limited	20190416	24.65	25.01	24.295	24.83	3995044	24.1972	up	up	correct
TEF.US	Telefónica S.A	20190416	8.39	8.39	8.34	8.39	5262831	6.6138
TEI.US	Templeton Emerging Markets Income Fund	20190416	10.25	10.27	10.16	10.18	88767	8.138	down	down	correct
TEL.US	TE Connectivity Ltd	20190416	87.9	88.7	87.72	88.66	859500	84.3596	up	up	correct
TEN.US	Tenneco Inc	20190416	24.6	25.47	24.6	25.39	746752	25.39	up	up	correct
TEO.US	Telecom Argentina S.A	20190416	14.4	14.895	14.35	14.72	210973	12.4287	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190416	14.71	14.84	14.6	14.69	10409740	14.69	down	down	correct
TEX.US	Terex Corporation	20190416	32.81	33.68	32.8	33.6	735468	32.6879	up	up	correct
TFC.US	Truist Financial Corporation	20190416	48.74	49.57	48.48	49.51	3136600	44.76	up	up	correct
TFII.US	TFI International Inc	20190416	31.5	31.5	31.42	31.42	788	29.9226	down	down	correct
TFX.US	Teleflex Incorporated	20190416	304.3	305.205	292.91	294.03	251917	290.932	down	down	correct
TG.US	Tredegar Corporation	20190416	18.14	18.28	18.045	18.22	48101	11.9525	up	up	correct
TGH.US	Textainer Group Holdings Limited	20190416	10.42	10.46	10.21	10.41	153267	10.3297	down	down	correct
TGI.US	Triumph Group Inc	20190416	22.95	23.59	22.59	23.5	414130	23.325	up	up	correct
TGNA.US	TEGNA Inc	20190416	16.39	16.57	16.37	16.44	2100624	15.582	up	down	incorrect
TGP.US	Teekay LNG Partners L.P	20190416	15.28	15.28	15.14	15.23	54842	12.5105	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20190416	12.62	12.87	12.32	12.4	244996	10.8758	down	down	correct
TGT.US	Target Corporation	20190416	82.39	82.46	81.65	81.97	2663624	77.4912	down	up	incorrect
THC.US	Tenet Healthcare Corporation	20190416	29.23	29.37	25.55	25.59	2167550	25.59	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190416	117.09	117.73	116.4	117.72	267675	108.8633	up	up	correct
THO.US	Thor Industries Inc	20190416	68.72	70.73	68.68	70.71	560074	67.1765	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190416	17.35	17.47	17.17	17.2	129967	14.275	down	down	correct
THR.US	Thermon Group Holdings Inc	20190416	25.5	25.64	25.4	25.42	66038	25.42	down	down	correct
THS.US	TreeHouse Foods Inc	20190416	64.21	64.54	63.8	63.95	405391	63.95	down	down	correct
THW.US	Tekla World Healthcare Fund	20190416	13.02	13.02	12.84	12.84	220632	9.9192	down	up	incorrect
TIMB.US	W	20190416	15.46	15.81	15.43	15.72	562940	14.9739	up	up	correct
TISI.US	Team Inc	20190416	18.56	18.56	18.23	18.5	362923	18.5	down	down	correct
TJX.US	The TJX Companies Inc	20190416	54.44	54.79	54.34	54.49	3639973	52.822	up	up	correct
TK.US	Teekay Corporation	20190416	4.62	4.6466	4.43	4.57	496482	4.57	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190416	5.41	5.56	5.41	5.54	670806	4.833	up	up	correct
TKR.US	The Timken Company	20190416	47.67	48.08	47.57	47.99	477916	45.4059	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190416	27.53	27.59	27.41	27.48	171632	23.9333	down	down	correct
TLYS.US	Tilly's Inc	20190416	11.12	11.43	11.1	11.32	275176	8.8518	up	up	correct
TM.US	Toyota Motor Corporation	20190416	121.96	122.22	121.51	121.75	114128	114.4504	down	down	correct
TME.US	Tencent Music Entertainment Group	20190416	18	18	17.57	17.94	2137287	17.94	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20190416	19.18	19.255	18.84	19.22	813127	19.22	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20190416	279.31	279.765	265.75	266.83	2442985	265.1523	down	down	correct
TMST.US	TimkenSteel Corporation	20190416	10.83	11.17	10.76	11.14	228769	11.14	up	up	correct
TMX.US	Terminix Global Holdings Inc	20190416	48.68	49.11	48.52	48.86	649807	48.86	up	down	incorrect
TNC.US	Tennant Company	20190416	67.96	67.96	65.76	66.52	75741	64.2508	down	down	correct
TNET.US	TriNet Group Inc	20190416	62.52	62.63	61.77	61.9	321192	61.9	down	down	correct
TNK.US	Teekay Tankers Ltd	20190416	1.07	1.09	1.05	1.07	222010	8.56
TNL.US	Travel + Leisure Co	20190416	42.54	43.25	42.46	43.13	633628	38.9159	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190416	3.37	3.47	3.37	3.39	165055	15.5863	up	up	correct
TOL.US	Toll Brothers Inc	20190416	37.86	38.38	37.66	38.34	1763596	37.1788	up	up	correct
TPB.US	Turning Point Brands Inc	20190416	45.13	45.96	44.5	45.24	99300	44.4562	up	up	correct
TPC.US	Tutor Perini Corporation	20190416	19.11	19.67	19.11	19.54	288706	18.861	up	up	correct
TPH.US	Tri Pointe Homes Inc	20190416	13.92	14.02	13.78	14.02	811219	14.02	up	up	correct
TPL.US	Texas Pacific Land Corporation	20190416	900	903	880	882	19737	840.5929	down	down	correct
TPR.US	Tapestry Inc	20190416	32.21	32.36	31.92	32.26	4098176	30.1701	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190416	13.94	14.03	13.909	13.97	120860	10.3134	up	up	correct
TPX.US	Tempur Sealy International Inc	20190416	62.78	62.89	62.43	62.72	1923972	15.5549	down	up	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190416	19.19	19.19	19.06	19.11	25460	15.4598	down	down	correct
TR.US	Tootsie Roll Industries Inc	20190416	38.165	38.3592	37.6068	37.7573	66192	35.5596	down	down	correct
TRC.US	Tejon Ranch Co	20190416	17.76	17.81	17.585	17.74	23727	17.74	down	down	correct
TREC.US	Trecora Resources	20190416	9.38	9.63	9.38	9.57	38324	9.57	up	down	incorrect
TREX.US	Trex Company Inc	20190416	75.17	76.3	74.27	76.03	927284	38.015	up	up	correct
TRGP.US	Targa Resources Corp	20190416	40	40.04	39.285	39.61	1707062	35.0182	down	down	correct
TRI.US	Thomson Reuters Corporation	20190416	60.02	60.33	59.692	59.78	346108	56.7537	down	down	correct
TRN.US	Trinity Industries Inc	20190416	23.28	23.585	23.19	23.49	978646	21.5238	up	up	correct
TRNO.US	Terreno Realty Corporation	20190416	43.69	43.75	42.6	42.9	143910	40.5818	down	down	correct
TROX.US	Tronox Holdings plc	20190416	15.29	15.405	15	15.16	3584688	14.1849	down	down	correct
TRP.US	TC Energy Corporation	20190416	46.55	46.67	46.38	46.51	1196177	40.1381	down	up	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20190416	1.6	1.62	1.57	1.59	18227097	15.9	down	down	correct
TRTN.US	Triton International Limited	20190416	32.34	32.59	32.29	32.52	287509	27.9605	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20190416	19.6	19.6	19.35	19.54	380555	13.6172	down	down	correct
TRU.US	TransUnion	20190416	70.54	71.24	70.16	70.95	2235500	70.2631	up	up	correct
TRV.US	The Travelers Companies Inc	20190416	137.38	138.58	137.13	138.34	1038520	129.4536	up	down	incorrect
TS.US	Tenaris S.A	20190416	29.59	29.68	29.31	29.46	2092978	26.3456	down	down	correct
TSE.US	Trinseo S.A	20190416	47.56	48.21	47.15	48.1	285867	43.779	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20190416	5.52	5.52	5.49	5.5	62598	4.8938	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190416	20.13	20.16	20.06	20.15	180756	14.2087	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190416	42.83	43.08	42.75	43.01	6639295	40.1053	up	up	correct
TSN.US	Tyson Foods Inc	20190416	71.48	72.23	71.27	72.06	1777755	67.6349	up	up	correct
TSQ.US	Townsquare Media Inc	20190416	5.91	5.96	5.83	5.9	25431	5.6139	down	down	correct
TT.US	Trane Technologies plc	20190416	114.32	114.41	113.53	113.77	1181687	84.4125	down	down	correct
TTC.US	The Toro Company	20190416	73	73.3	72.7115	72.99	360860	70.5698	down	down	correct
TTE.US	TotalEnergies SE	20190416	56.11	56.11	55.67	55.68	1177608	46.8439	down	up	incorrect
TTI.US	TETRA Technologies Inc	20190416	2.46	2.49	2.415	2.44	245597	2.44	down	down	correct
TTM.US	Tata Motors Limited	20190416	16.5	16.53	16.22	16.34	1397421	16.34	down	up	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190416	15.31	15.3745	15.215	15.27	104075	51.2164	down	down	correct
TU.US	TELUS Corporation	20190416	9.385	9.46	9.385	9.415	447458	15.9573	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20190416	21	21.33	20.6	21.25	642445	21.25	up	up	correct
TUP.US	Tupperware Brands Corporation	20190416	26.65	26.8	26.32	26.67	577860	25.8669	up	up	correct
TV.US	Grupo Televisa S.A.B	20190416	10.43	10.75	10.4	10.74	1722024	10.5652	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190416	26.35	26.39	26.25	26.25	7820	24.382	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190416	25.56	25.62	25.5	25.5	4187	23.7003	down	down	correct
TWI.US	Titan International Inc	20190416	6.61	6.75	6.51	6.74	247079	6.6918	up	down	incorrect
TWLO.US	Twilio Inc	20190416	126.75	130.15	125.96	126.56	2843513	126.56	down	down	correct
TWN.US	The Taiwan Fund Inc	20190416	18.26	18.36	18.26	18.33	6675	13.8874	up	down	incorrect
TWO.US	Two Harbors Investment Corp	20190416	13.55	13.62	13.54	13.61	1639753	10.5782	up	up	correct
TWTR.US	Twitter Inc	20190416	34.84	34.99	34.23	34.46	9396320	34.46	down	up	incorrect
TX.US	Ternium S.A	20190416	27.4	27.875	27.27	27.53	249053	24.397	up	down	incorrect
TXT.US	Textron Inc	20190416	51.71	52.38	51.66	52.14	2430547	51.8989	up	up	correct
TY.US	Tri	20190416	27.08	27.14	27.02	27.07	48938	24.3079	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190416	23.78	23.78	23.49	23.52	123691	80.5638	down	down	correct
TYL.US	Tyler Technologies Inc	20190416	218.5	220.315	217.86	219.43	192534	219.43	up	up	correct
UA.US	Under Armour Inc	20190416	19.79	19.84	19.45	19.5	1665865	19.5	down	down	correct
UAA.US	Under Armour Inc	20190416	21.97	21.99	21.68	21.8	3237702	21.8	down	down	correct
UAN.US	CVR Partners LP	20190416	3.83	3.83	3.7	3.74	101487	32.3395	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20190416	20.91	21.0062	20.5	20.58	58520	18.2298	down	up	incorrect
UBP.US	Urstadt Biddle Properties Inc	20190416	16.8381	17.01	16.64	16.99	7866	14.9608	up	down	incorrect
UBS.US	UBS Group AG	20190416	13.02	13.15	13.02	13.12	3669920	11.4267	up	down	incorrect
UDR.US	UDR Inc	20190416	45.73	45.78	44.3	44.48	1148436	40.9007	down	down	correct
UE.US	Urban Edge Properties	20190416	18.91	18.91	18.49	18.62	871762	16.5327	down	down	correct
UFI.US	Unifi Inc	20190416	19.89	19.98	19.5789	19.75	81580	19.75	down	down	correct
UFS.US	Domtar Corporation	20190416	48.44	48.7	47.52	48.56	613383	45.9041	up	down	incorrect
UGI.US	UGI Corporation	20190416	53.1	53.23	52.63	52.78	977943	48.1611	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190416	90.64	91.1193	90.2104	90.88	88861	90.88	up	up	correct
UGP.US	Ultrapar Participações S.A	20190416	11.51	11.78	11.51	11.72	1723846	5.5146	up	up	correct
UHS.US	Universal Health Services Inc	20190416	133.89	133.89	125.435	126.33	1389298	124.9613	down	down	correct
UHT.US	Universal Health Realty Income Trust	20190416	79.4	79.61	76.78	78.08	26839	70.6768	down	down	correct
UI.US	Ubiquiti Inc	20190416	168.92	171.49	168.255	171.07	423808	167.6421	up	up	correct
UIS.US	Unisys Corporation	20190416	11.2	11.29	11.05	11.22	466829	11.22	up	up	correct
UL.US	Unilever PLC	20190416	57.15	57.3	57.11	57.3	430071	52.2969	up	up	correct
UMC.US	United Microelectronics Corporation	20190416	1.94	1.96	1.93	1.94	174118	1.7158
UMH.US	UMH Properties Inc	20190416	13.73	13.78	13.62	13.64	189451	11.982	down	up	incorrect
UNF.US	UniFirst Corporation	20190416	155.42	155.42	153.79	153.97	101920	152.0462	down	down	correct
UNFI.US	United Natural Foods Inc	20190416	13.3	13.47	13.03	13.28	648009	13.28	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20190416	238.01	238.01	215.82	220.96	27361432	211.608	down	down	correct
UNM.US	Unum Group	20190416	37.15	37.57	37	37.54	1736958	32.8862	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20190416	25.88	25.88	25.79	25.8696	28201	21.9998	down	down	correct
UNP.US	Union Pacific Corporation	20190416	167.78	168.35	166.935	167.98	2361354	158.6753	up	up	correct
UNVR.US	Univar Solutions Inc	20190416	22.35	22.655	22.29	22.57	479010	22.57	up	up	correct
UPS.US	United Parcel Service Inc	20190416	113.69	114.15	113.39	113.94	2072514	105.1972	up	up	correct
URI.US	United Rentals Inc	20190416	126.67	126.99	123.72	126.05	1323601	126.05	down	down	correct
USA.US	Liberty All	20190416	6.34	6.38	6.33	6.35	799582	4.8115	up	up	correct
USAC.US	USA Compression Partners LP	20190416	16.79	17.17	16.79	17.11	273647	11.8534	up	up	correct
USB.US	U.S. Bancorp	20190416	49.82	50.375	49.38	50.28	7570506	46.0116	up	up	correct
USDP.US	USD Partners LP	20190416	10.92	10.92	10.8765	10.9	15952	7.913	down	up	incorrect
USFD.US	US Foods Holding Corp	20190416	35.56	35.74	35.35	35.49	538800	35.49	down	down	correct
USM.US	United States Cellular Corporation	20190416	46.79	47.33	46.75	47.09	124947	47.09	up	up	correct
USNA.US	USANA Health Sciences Inc	20190416	85.12	85.97	82.75	84.38	179923	84.38	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190416	116.92	116.92	109.46	109.84	119981	107.2558	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20190416	7.04	7.1	6.85	7.05	121352	7.05	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190416	24.96	24.99	24.44	24.55	253498	20.1992	down	down	correct
UTI.US	Universal Technical Institute Inc	20190416	3.47	3.53	3.47	3.47	3052	3.47
UTL.US	Unitil Corporation	20190416	54.79	54.96	53.88	53.9	36776	49.5048	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20190416	29.42	29.97	29.42	29.62	219627	27.0525	up	up	correct
UVV.US	Universal Corporation	20190416	55.93	56.0617	53.77	53.8	317526	46.3363	down	down	correct
V.US	Visa Inc	20190416	161.04	161.1	159.55	160.23	6021579	157.5435	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190416	104.54	105.04	103.68	104.98	191259	102.3686	up	up	correct
VALE.US	Vale S.A.	20190416	13.1	13.62	13.1	13.57	24468119	10.7609	up	up	correct
VAPO.US	Vapotherm Inc	20190416	19.06	19.06	17.28	17.66	22519	17.66	down	up	incorrect
VATE.US	Innovate Corp	20190416	2.33	2.36	2.18	2.27	900985	2.27	down	down	correct
VBF.US	Invesco Bond Fund	20190416	18.3	18.3582	18.18	18.18	24503	15.5075	down	down	correct
VCIF.US	Vertical Capital Income Fund	20190416	12.31	13.06	12.31	12.31	0	10.2351
VCRA.US	Vocera Communications Inc	20190416	31.58	31.685	30.23	30.37	343208	30.37	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20190416	12.25	12.25	12.06	12.15	138367	10.8275	down	down	correct
VEC.US	Vectrus Inc	20190416	38.01	40.36	35.81	35.98	296635	35.98	down	down	correct
VEDL.US	Vedanta Limited	20190416	10.69	10.7	10.55	10.57	371251	8.742	down	down	correct
VEEV.US	Veeva Systems Inc	20190416	134.06	135.86	132.78	133.3	1229926	133.3	down	down	correct
VER.US	VEREIT Inc	20190416	8.38	8.38	8.1235	8.13	7578405	35.411	down	down	correct
VET.US	Vermilion Energy Inc	20190416	26.38	26.49	26.11	26.45	142684	22.8764	up	down	incorrect
VFC.US	V.F. Corporation	20190416	91.2	93.6	91.03	93.32	5352232	87.1508	up	up	correct
VGI.US	Virtus Global Multi	20190416	12.42	12.4858	12.37	12.38	55563	9.6973	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190416	12.36	12.38	12.26	12.26	154844	10.7786	down	down	correct
VGR.US	Vector Group Ltd	20190416	10.0095	10.3286	9.9714	10.2667	975071	8.186	up	up	correct
VHC.US	VirnetX Holding Corp	20190416	5.97	6.15	5.8	5.96	386517	5.1122	down	down	correct
VHI.US	Valhi Inc	20190416	2.63	2.73	2.6	2.63	269924	29.2346
VICI.US	VICI Properties Inc	20190416	22.25	22.26	21.93	22	2313398	19.0175	down	up	incorrect
VIIX.US	VelocityShares VIX Short	20190416	10.9	10.95	10.76	10.89	126266	54.45	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190416	8.02	8.1	7.76	7.88	7885767	7.88	down	down	correct
VIV.US	Telefônica Brasil S.A	20190416	11.89	12.1	11.88	12.03	1058639	9.8144	up	up	correct
VKQ.US	Invesco Municipal Trust	20190416	11.98	12.0027	11.85	11.85	110461	10.4194	down	down	correct
VLO.US	Valero Energy Corporation	20190416	87.7	88.58	86.96	88.32	2507365	76.1306	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190416	8.88	8.9062	8.76	8.82	139300	8.82	down	down	correct
VLT.US	Invesco High Income Trust II	20190416	14.56	14.56	14.49	14.5	8715	11.5506	down	down	correct
VMC.US	Vulcan Materials Company	20190416	122.17	123.24	121.28	122.58	662419	119.4473	up	up	correct
VMI.US	Valmont Industries Inc	20190416	131.49	132.205	130.51	131.54	160821	127.3439	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20190416	11.94	11.94	11.85	11.87	69671	10.4399	down	down	correct
VNCE.US	Vince Holding Corp	20190416	12.06	12.275	12.06	12.24	10138	12.24	up	up	correct
VNE.US	Veoneer Inc	20190416	28.85	28.97	27.47	27.92	830973	27.92	down	down	correct
VNO.US	Vornado Realty Trust	20190416	68.06	68.06	66.05	66.53	1173035	56.2479	down	down	correct
VNTR.US	Venator Materials PLC	20190416	6.55	6.87	6.48	6.83	513606	6.83	up	up	correct
VOC.US	VOC Energy Trust	20190416	5.9	5.9	5.75	5.8399	21419	4.3102	down	down	correct
VOYA.US	Voya Financial Inc	20190416	54.68	55.31	54.4	55.28	1409523	53.9248	up	up	correct
VPG.US	Vishay Precision Group Inc	20190416	37.84	38.25	37.62	38.25	43283	38.25	up	down	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190416	12.56	12.68	12.51	12.65	64906	11.1716	up	up	correct
VRS.US	Verso Corporation	20190416	21.88	22.38	21.75	22.35	245014	16.8796	up	up	correct
VRT.US	Vertiv Holdings Co	20190416	10.07	10.07	10.07	10.07	100	10.0607
VRTV.US	Veritiv Corporation	20190416	27.42	27.42	26.7	27.09	67902	27.09	down	up	incorrect
VSH.US	Vishay Intertechnology Inc	20190416	20.27	20.57	20.21	20.38	881068	19.2678	up	down	incorrect
VST.US	Vistra Corp	20190416	25.98	26.26	25.945	25.98	3230788	24.0505
VSTO.US	Vista Outdoor Inc	20190416	8.2	8.42	8.15	8.39	702439	8.39	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190416	11.14	11.16	11.14	11.16	379732	9.0452	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190416	13.03	13.06	12.95	13	50931	11.5765	down	down	correct
VTOL.US	Bristow Group Inc	20190416	10.15	10.15	9.63	9.7	82652	29.1	down	down	correct
VTR.US	Ventas Inc	20190416	62.01	62.08	59.51	59.75	2671637	52.9777	down	down	correct
VVI.US	Viad Corp	20190416	57.34	57.81	57.15	57.68	43107	57.2316	up	down	incorrect
VVR.US	Invesco Senior Income Trust	20190416	4.28	4.3	4.28	4.29	260413	3.5589	up	up	correct
VVV.US	Valvoline Inc	20190416	18.52	18.82	18.52	18.81	934126	17.8717	up	up	correct
VZ.US	Verizon Communications Inc	20190416	58.79	58.975	58.655	58.79	10239261	52.776
W.US	Wayfair Inc	20190416	149.06	150.74	146.76	149.53	984912	149.53	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190416	75.78	76.99	75.52	76.97	1041985	75.6341	up	up	correct
WAL.US	Western Alliance Bancorporation	20190416	44.2	44.94	43.88	44.92	902050	42.8603	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190416	26.06	26.06	26.06	26.06	864	22.3608
WAT.US	Waters Corporation	20190416	250.82	251.68	239.7091	240.71	697051	240.71	down	down	correct
WBK.US	Westpac Banking Corporation	20190416	18.8	19.0093	18.8	18.99	275041	16.6591	up	up	correct
WBS.US	Webster Financial Corporation	20190416	53.87	54.74	53.23	54.72	443150	49.2285	up	up	correct
WBT.US	Welbilt Inc	20190416	17.08	17.16	16.97	17.05	658118	17.05	down	down	correct
WCC.US	WESCO International Inc	20190416	55.84	56.38	55.49	55.85	282120	55.85	up	up	correct
WCN.US	Waste Connections Inc	20190416	89.41	89.41	88.47	88.71	817319	86.9237	down	down	correct
WD.US	Walker & Dunlop Inc	20190416	52.53	53.43	52.53	53.39	153587	50.3184	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20190416	13.09	13.14	13.05	13.06	20598	11.1441	down	down	correct
WEC.US	WEC Energy Group Inc	20190416	77.55	77.87	76.29	76.46	1481374	70.7765	down	down	correct
WEI.US	Weidai Ltd	20190416	9.9	9.9279	9.9	9.9	4152	9.9
WELL.US	Welltower Inc	20190416	76.34	76.5	73.49	73.73	1977134	66.0337	down	up	incorrect
WES.US	Western Midstream Partners LP	20190416	34.85	34.9021	33.83	34.16	1170544	25.9287	down	down	correct
WEX.US	WEX Inc	20190416	204.32	204.52	201.81	202.25	281510	202.25	down	down	correct
WF.US	Woori Financial Group Inc	20190416	37.12	37.77	37.12	37.76	10122	34.0652	up	down	incorrect
WFC.US	Wells Fargo & Company	20190416	46.88	47.87	46.87	47.65	25217106	43.8419	up	down	incorrect
WFG.US	West Fraser Timber Co. Ltd	20190416	50.04	50.04	49.8	49.8	900	48.3135	down	down	correct
WGO.US	Winnebago Industries Inc	20190416	35.08	35.92	34.98	35.87	332516	35.0387	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190416	53.58	54.67	53.5	54.6	678400	52.4564	up	up	correct
WHD.US	Cactus Inc	20190416	37.69	38.11	37.355	38	544985	37.0049	up	up	correct
WHG.US	Westwood Holdings Group Inc	20190416	37.38	37.72	37	37.35	20155	30.1725	down	down	correct
WHR.US	Whirlpool Corporation	20190416	135.3	137.58	135.24	137.35	749104	126.2536	up	up	correct
WIA.US	Western Asset Inflation	20190416	11.01	11.07	11.01	11.04	52600	8.9557	up	up	correct
WIT.US	Wipro Limited	20190416	4.3	4.335	4.22	4.24	1634336	4.2156	down	down	correct
WIW.US	Western Asset Inflation	20190416	10.72	10.7295	10.71	10.71	87845	9.3667	down	down	correct
WK.US	Workiva Inc	20190416	52.2	52.38	51	51.38	162157	51.38	down	down	correct
WLK.US	Westlake Chemical Corporation	20190416	77.61	78.08	76.5	76.91	624490	73.6121	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20190416	22.67	22.91	22.52	22.53	75693	17.9383	down	up	incorrect
WM.US	Waste Management Inc	20190416	104.68	104.87	103.97	104.44	1373357	99.5066	down	down	correct
WMB.US	The Williams Companies Inc	20190416	28.55	28.7	28.34	28.63	4019634	23.6414	up	down	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20190416	10.38	10.435	10.37	10.4	149033	8.5613	up	up	correct
WMK.US	Weis Markets Inc	20190416	41.71	41.82	41.47	41.64	48172	38.7242	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20190416	27.85	28.07	27.74	28.05	187075	26.5837	up	up	correct
WMT.US	Walmart Inc	20190416	102.89	103.39	102.54	102.93	4828391	98.2026	up	up	correct
WNC.US	Wabash National Corporation	20190416	14.68	14.94	14.67	14.91	310756	14.0252	up	up	correct
WNS.US	WNS (Holdings) Limited	20190416	54.44	54.695	53.85	54.61	117980	54.61	up	up	correct
WOLF.US	Wolfspeed Inc	20190416	65.58	67.2	65.58	66.4	1657971	66.4	up	up	correct
WOR.US	Worthington Industries Inc	20190416	39.56	40.25	39.56	40.22	148675	37.6883	up	up	correct
WOW.US	WideOpenWest Inc	20190416	9.21	9.27	9.04	9.21	191417	9.21
WPC.US	W. P. Carey Inc	20190416	79.26	79.26	77.05	77.14	565528	66.7929	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20190416	23.13	23.46	22.95	22.98	1837625	22.1877	down	down	correct
WPP.US	WPP plc	20190416	59.16	59.63	59.125	59.32	121149	50.4452	up	up	correct
WRB.US	W. R. Berkley Corporation	20190416	58.09	58.64	57.94	58.63	401143	55.3601	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20190416	28.67	28.7	27.79	27.98	653030	24.7304	down	down	correct
WRI.US	Weingarten Realty Investors	20190416	29.81	29.85	28.82	29.09	496583	25.3164	down	down	correct
WRK.US	WestRock Company	20190416	37.22	37.22	35.21	36.88	7141245	33.843	down	down	correct
WSM.US	Williams	20190416	56.77	57.16	56.18	57.08	1293933	53.5639	up	down	incorrect
WSO.US	Watsco Inc	20190416	146.57	148.15	145.4839	147.73	283093	135.6452	up	down	incorrect
WSR.US	Whitestone REIT	20190416	12.14	12.1635	12.03	12.05	284564	10.0957	down	down	correct
WST.US	West Pharmaceutical Services Inc	20190416	117.2	117.385	113.33	113.89	429695	113.04	down	down	correct
WTI.US	W&T Offshore Inc	20190416	6.76	6.82	6.61	6.77	1400779	6.77	up	down	incorrect
WTM.US	White Mountains Insurance Group Ltd	20190416	912.9	916.47	911.46	912.32	4490	910.4338	down	down	correct
WTRG.US	Essential Utilities Inc	20190416	36.57	36.94	35.44	35.78	2472497	33.7056	down	down	correct
WTS.US	Watts Water Technologies Inc	20190416	84.13	84.74	83.6	84.7	188637	82.7031	up	up	correct
WTTR.US	Select Energy Services Inc	20190416	12.18	12.34	12.05	12.3	352141	12.3	up	up	correct
WU.US	The Western Union Company	20190416	19.18	19.24	19.09	19.24	5220450	17.2544	up	down	incorrect
WWE.US	World Wrestling Entertainment Inc	20190416	97.98	99.25	97.7	98.1	1211474	95.6409	up	down	incorrect
WWW.US	Wolverine World Wide Inc	20190416	36.37	36.68	36.18	36.34	372324	35.0337	down	down	correct
WY.US	Weyerhaeuser Company	20190416	27.15	27.23	26.67	26.82	4282133	24.5379	down	down	correct
X.US	United States Steel Corporation	20190416	16.65	16.92	16.55	16.76	6696501	16.4417	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190416	8.7	8.79	8.7	8.75	17761	6.5465	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20190416	21.77	21.805	21.47	21.55	753051	20.1756	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190416	4.57	4.67	4.5375	4.66	167349	4.0497	up	up	correct
XOM.US	Exxon Mobil Corporation	20190416	80.81	81.345	80.69	81.2	7005715	68.3516	up	down	incorrect
XPO.US	XPO Logistics Inc	20190416	62.4509	62.9007	61.0616	62.4809	1579113	36.3684	up	up	correct
XPRO.US	Frank’s International NV	20190416	38.22	38.46	37.38	38.34	119233	38.34	up	up	correct
XYF.US	X Financial	20190416	5.14	5.4673	5.14	5.4269	9092	16.2807	up	up	correct
XYL.US	Xylem Inc	20190416	82.16	82.7	81.99	82.44	650319	79.8479	up	down	incorrect
Y.US	Alleghany Corporation	20190416	631.52	640.55	631.52	639.79	88903	626.1548	up	up	correct
YELP.US	Yelp Inc	20190416	35.58	35.935	35.45	35.59	1172278	35.59	up	up	correct
YETI.US	YETI Holdings Inc	20190416	32.13	32.3211	31	31.56	1081483	31.56	down	down	correct
YEXT.US	Yext Inc	20190416	21.4	21.73	21.35	21.5	684234	21.5	up	up	correct
YPF.US	YPF Sociedad Anónima	20190416	14.95	15.03	14.81	14.91	722564	14.7952	down	down	correct
YRD.US	Yiren Digital Ltd	20190416	15.11	15.99	15.11	15.42	182215	15.42	up	up	correct
YUM.US	Yum! Brands Inc	20190416	102	102.08	101.1301	101.63	863514	96.8893	down	up	incorrect
YUMC.US	Yum China Holdings Inc	20190416	43.88	44.38	43.72	44.26	1903300	43.3171	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190416	128.91	129.54	125.27	125.52	920419	123.0529	down	down	correct
ZEN.US	Zendesk Inc	20190416	83.66	83.88	81.31	81.97	1544159	81.97	down	down	correct
ZEPP.US	Zepp Health Corporation	20190416	12.73	12.94	12.61	12.66	160927	12.66	down	up	incorrect
ZNH.US	China Southern Airlines Company Limited	20190416	46.5	46.5139	46.04	46.25	27849	45.8315	down	up	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20190416	19.31	19.4	18.935	19.32	1978617	18.9515	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190416	10.89	10.9899	10.8501	10.92	77845	8.4831	up	up	correct
ZTS.US	Zoetis Inc	20190416	101.96	102.33	99.045	99.17	2014183	97.6362	down	down	correct
ZUO.US	Zuora Inc	20190416	19.37	19.74	18.85	19.49	1421981	19.49	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190416	27.6	27.89	27.5	27.86	585900	27.4206	up	up	correct
ZYME.US	Zymeworks Inc	20190416	15.28	16	15	15.89	145151	15.89	up	down	incorrect