CollectAI

close-nyse_stocks

2019/04/18

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190418	75.73	76.54	75.31	76.17	2874195	74.7672	up	up	correct
AA.US	Alcoa Corporation	20190418	27.36	27.41	25.71	26.66	9476158	26.6019	down	down	correct
AAIC.US	PC	20190418	23.21	23.3	23.1841	23.3	8610	17.5109	up	up	correct
AAP.US	Advance Auto Parts Inc	20190418	176.56	177.13	174.11	175.4	1025314	171.1634	down	down	correct
AAT.US	American Assets Trust Inc	20190418	44.05	44.89	44.05	44.76	199161	41.2622	up	up	correct
AB.US	AllianceBernstein Holding L.P	20190418	30	30.01	29.8	29.96	163632	23.7479	down	down	correct
ABB.US	ABB Ltd	20190418	20.96	21.025	20.845	20.96	3147667	18.7525
ABBV.US	AbbVie Inc	20190418	78.06	78.21	76.81	77.57	7785262	68.0906	down	down	correct
ABC.US	AmerisourceBergen Corporation	20190418	72.3	72.78	71.28	72.45	1431868	69.1013	up	down	incorrect
ABEV.US	Ambev S.A	20190418	4.3	4.36	4.27	4.36	24783949	3.9653	up	up	correct
ABG.US	Asbury Automotive Group Inc	20190418	75.67	76.04	74.56	75.65	141956	75.65	down	down	correct
ABM.US	ABM Industries Incorporated	20190418	36.87	37.435	36.76	37.37	281869	35.5761	up	down	incorrect
ABT.US	Abbott Laboratories	20190418	73.64	74.9	72.75	73.92	9712196	71.1125	up	up	correct
AC.US	Associated Capital Group Inc	20190418	39.5	40.81	39.5	40.81	7531	39.9681	up	up	correct
ACA.US	Arcosa Inc	20190418	30.27	30.27	29.52	29.91	324796	29.5835	down	down	correct
ACC.US	American Campus Communities Inc	20190418	46.61	47.48	46.37	47.33	478465	41.9522	up	down	incorrect
ACCO.US	ACCO Brands Corporation	20190418	8.87	8.93	8.79	8.83	206136	8.0433	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20190418	10.63	10.73	10.57	10.73	32539	10.73	up	up	correct
ACM.US	AECOM	20190418	32.52	32.82	32.46	32.79	504187	32.79	up	up	correct
ACN.US	Accenture plc	20190418	178.72	179	177.39	178.61	1319677	172.8989	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190418	15.42	15.42	15.32	15.36	113793	11.7146	down	up	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190418	23.31	23.69	23.1773	23.27	35633	15.8896	down	down	correct
ADM.US	Archer	20190418	43.01	43.14	42.73	42.76	2318217	39.3392	down	up	incorrect
ADNT.US	Adient plc	20190418	25.27	25.95	25.06	25.91	3237700	25.91	up	up	correct
ADT.US	ADT Inc	20190418	6.67	6.73	6.58	6.65	1239192	5.8356	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20190418	14.91	14.94	14.8731	14.93	123012	11.1038	up	down	incorrect
AEE.US	Ameren Corporation	20190418	70.68	71.06	70.4284	70.48	1264186	65.6197	down	down	correct
AEG.US	Aegon N.V	20190418	5.23	5.25	5.18	5.19	945487	4.5129	down	up	incorrect
AEM.US	Agnico Eagle Mines Limited	20190418	40.85	40.97	40.08	40.4	2052921	38.5471	down	down	correct
AENZ.US	Aenza S.A.A	20190418	3.54	3.71	3.54	3.69	19964	3.69	up	down	incorrect
AEO.US	American Eagle Outfitters Inc	20190418	22.73	23.095	22.45	22.46	4089814	20.7405	down	down	correct
AER.US	AerCap Holdings N.V	20190418	50	50.01	48.99	49.41	768428	49.41	down	down	correct
AES.US	The AES Corporation	20190418	17.65	17.79	17.53	17.72	4256567	16.3256	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190418	12.82	12.85	12.79	12.79	86728	11.8294	down	up	incorrect
AFG.US	American Financial Group Inc	20190418	99.33	101	99.3	100	477863	74.0839	up	up	correct
AFGB.US	American Financial Group Inc	20190418	25.93	25.9799	25.9	25.9	14896	22.8749	down	down	correct
AFI.US	Armstrong Flooring Inc	20190418	14.81	14.94	14.57	14.75	91906	14.75	down	down	correct
AFL.US	Aflac Incorporated	20190418	48.98	49.255	48.75	48.92	4271915	45.7434	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190418	15.04	15.12	15.04	15.05	36948	12.4094	up	down	incorrect
AG.US	First Majestic Silver Corp	20190418	6.08	6.18	6.01	6.07	2111278	6.0632	down	down	correct
AGCO.US	AGCO Corporation	20190418	72.86	73.22	72.44	72.55	489626	69.1751	down	up	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190418	9.68	9.75	9.63	9.67	56393	7.9247	down	down	correct
AGI.US	Alamos Gold Inc	20190418	4.77	4.88	4.67	4.7	1581884	4.5726	down	up	incorrect
AGO.US	Assured Guaranty Ltd	20190418	46.45	46.66	46.29	46.53	406841	44.0976	up	down	incorrect
AGR.US	Avangrid Inc	20190418	51.43	51.91	51.37	51.6	242483	46.7902	up	up	correct
AGRO.US	Adecoagro S.A	20190418	6.88	6.92	6.85	6.87	197900	6.87	down	down	correct
AGS.US	PlayAGS Inc	20190418	25.61	25.71	25.24	25.4	132072	25.4	down	down	correct
AGX.US	Argan Inc	20190418	49.85	50.24	49.272	50.02	77008	45.2323	up	up	correct
AHT.US	PI	20190418	23	23.11	22.835	22.85	12322	20.1362	down	up	incorrect
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190418	23.99	23.9944	23.99	23.9944	1084	19.8144	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20190418	15	15	14.88	14.95	27818	12.2367	down	down	correct
AIG.US	PA	20190418	25.84	25.84	25.61	25.67	162100	22.1267	down	up	incorrect
AIN.US	Albany International Corp	20190418	74.09	74.71	73.35	73.8	175746	71.4755	down	down	correct
AIR.US	AAR Corp	20190418	32.72	33.24	32.7	32.93	184899	32.5593	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190418	62.4	63.21	62.23	62.7	109108	59.575	up	up	correct
AIV.US	Apartment Investment and Management Company	20190418	5.1963	5.2458	5.1875	5.2275	1129207	4.7249	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190418	24.1001	24.1001	24.1001	24.1001	1000	20.9673
AIZ.US	Assurant Inc	20190418	94	94.7	93.17	93.23	383408	88.7023	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20190418	80.15	80.57	79.77	80.42	1030280	76.8975	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190418	32.1	32.34	31.8	32.24	521067	29.0517	up	up	correct
AJX.US	Great Ajax Corp	20190418	13.77	13.92	13.76	13.86	17271	11.1768	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190418	25.31	25.55	25.3	25.4414	11507	21.1279	up	up	correct
AKO.US	B	20190418	22.02	22.02	22.02	22.02	358	19.2741
AKR.US	Acadia Realty Trust	20190418	27.47	28.15	27.47	28.05	624379	26.0261	up	up	correct
AL.US	PA	20190418	26.02	26.07	25.81	25.95	105477	21.9705	down	down	correct
ALB.US	Albemarle Corporation	20190418	82.18	82.65	81.19	82.57	790789	79.2613	up	up	correct
ALC.US	Alcon AG	20190418	55.18	55.75	55.13	55.33	3893416	55.1696	up	up	correct
ALE.US	ALLETE Inc	20190418	80.16	80.38	79.36	79.53	131839	71.9791	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20190418	23.58	23.84	23.58	23.69	156104	21.9651	up	down	incorrect
ALG.US	Alamo Group Inc	20190418	102.25	102.47	100.98	101.75	32155	100.6515	down	down	correct
ALIN.US	PE	20190418	20.15	20.2361	20	20.04	16116	15.604	down	down	correct
ALK.US	Alaska Air Group Inc	20190418	61.29	61.75	60.7	61.67	976590	60.3232	up	up	correct
ALL.US	The Allstate Corporation	20190418	97.34	98.28	96.7	96.72	2533063	90.8821	down	down	correct
ALLE.US	Allegion plc	20190418	94.09	94.66	93.52	93.75	1373453	90.9239	down	down	correct
ALLY.US	PA	20190418	26.5	26.5097	26.25	26.38	115111	26.38	down	up	incorrect
ALN.US	American Lorain Corporation	20190418	0.12	0.12	0.12	0.12	3500	0.12
ALP.US	PQ	20190418	26.19	26.3348	26.171	26.18	19847	22.9973	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20190418	47.66	48.43	47.42	48.28	1259900	46.0275	up	up	correct
ALV.US	Autoliv Inc	20190418	85.97	86.83	85.33	86.75	489833	81.8419	up	up	correct
ALX.US	Alexander's Inc	20190418	372.85	376.265	369.99	374.43	11209	316.0999	up	up	correct
AM.US	Antero Midstream Corporation	20190418	13.75	13.815	13.61	13.65	1392148	8.9091	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190418	18.34	18.53	18.34	18.5	144808	18.5	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190418	16.58	16.58	15.94	16.05	1183003	15.0384	down	down	correct
AMCR.US	Amcor plc	20190418	11.01	11.01	11.01	11.01	0	9.7856
AME.US	AMETEK Inc	20190418	86.2	86.56	85.77	86.49	953953	84.9133	up	up	correct
AMG.US	Affiliated Managers Group Inc	20190418	112.43	113.83	111.48	113.64	420282	111.8734	up	down	incorrect
AMH.US	PH	20190418	25.38	25.495	25.36	25.4	6805	21.6355	up	up	correct
AMN.US	AMN Healthcare Services Inc	20190418	47.36	48.34	47.22	48.16	449555	48.16	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190418	15.81	15.81	15.81	15.81	1312	14.6644
AMP.US	Ameriprise Financial Inc	20190418	142.95	143.91	141.8	143.27	1019868	134.4094	up	down	incorrect
AMPY.US	Amplify Energy Corp	20190418	11.1	11.4	11.09	11.29	288395	11.29	up	down	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20190418	56.12	56.34	55.46	55.77	214979	55.77	down	down	correct
AMRC.US	Ameresco Inc	20190418	16.08	16.35	16.07	16.31	50546	16.31	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190418	12.48	12.84	12.3	12.7	1149088	12.7	up	up	correct
AMT.US	American Tower Corporation (REIT)	20190418	190.93	193.6	190.0501	192.91	1325350	183.2199	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190418	15.79	15.99	15.75	15.89	1238310	14.7481	up	up	correct
AN.US	AutoNation Inc	20190418	38.12	38.29	37.24	37.83	765083	37.83	down	down	correct
ANET.US	Arista Networks Inc	20190418	328.46	329.34	320.12	323.38	3079388	80.845	down	up	incorrect
ANF.US	Abercrombie & Fitch Co	20190418	28	28.26	27.73	28.14	1460408	26.7043	up	up	correct
ANH.US	PC	20190418	25.0599	25.0599	24.96	25	2229	21.4457	down	up	incorrect
ANTM.US	Anthem Inc	20190418	238.02	241.44	230.51	239.62	3977874	231.5278	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190418	8.54	8.57	8.48	8.52	163902	6.9441	down	down	correct
AON.US	Aon plc	20190418	174.59	175.86	173.32	175.17	838317	171.0031	up	up	correct
AOS.US	A. O. Smith Corporation	20190418	56.08	56.66	55.93	56.49	822224	53.662	up	up	correct
AP.US	Ampco	20190418	3.15	3.28	3.15	3.26	27246	3.26	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20190418	28.69	28.88	28.45	28.63	358190	22.46	down	down	correct
APD.US	Air Products and Chemicals Inc	20190418	198.07	198.33	197.1	198.1	1322938	187.8004	up	up	correct
APG.US	APi Group Corporation	20190418	9	9	9	9	1000	9
APH.US	Amphenol Corporation	20190418	104.21	104.67	103.94	104.57	1870288	50.911	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190418	16.37	16.45	16.275	16.29	649044	15.1557	down	down	correct
APO.US	PB	20190418	25	25.03	24.995	25	53391	21.2134
APRN.US	Blue Apron Holdings Inc	20190418	1	1.02	0.9511	1	157275	15
APTS.US	Preferred Apartment Communities Inc	20190418	15.03	15.2399	15	15.18	175568	12.2217	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20190418	11.49	11.5235	11.42	11.46	194768	10.2859	down	down	correct
AQNA.US	AQNA	20190418	26.54	26.54	26.25	26.38	85619	22.4981	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20190418	13.47	13.7	13.42	13.63	667655	13.63	up	down	incorrect
AR.US	Antero Resources Corporation	20190418	8.49	8.56	8.05	8.09	5736667	8.09	down	down	correct
ARC.US	ARC Document Solutions Inc	20190418	2.44	2.47	2.4	2.41	42392	2.2865	down	down	correct
ARCH.US	Arch Resources Inc	20190418	89.17	90.63	88.59	89.54	227405	86.8637	up	down	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20190418	6.96	7.01	6.69	6.94	468337	6.5098	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190418	15	15.03	14.92	14.97	99555	11.9104	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20190418	136.5	139.96	136.3	138.66	747375	129.9128	up	up	correct
ARES.US	Ares Management Corporation	20190418	23.99	24.67	23.88	24.47	689505	22.0911	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190418	25.5647	25.5647	25.5479	25.5479	1322	21.4639	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20190418	73.43	74.18	73.39	73.59	79778	68.7802	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190418	18.47	18.5	18.42	18.48	460322	13.7833	up	up	correct
ARL.US	American Realty Investors Inc	20190418	12.64	12.9074	12.64	12.88	1787	12.88	up	up	correct
ARLO.US	Arlo Technologies Inc	20190418	3.9	3.925	3.85	3.89	405762	3.89	down	down	correct
ARMK.US	Aramark	20190418	31.38	31.68	31.16	31.65	1860636	30.5269	up	up	correct
AROC.US	Archrock Inc	20190418	10.55	10.6	10.265	10.43	592696	8.5559	down	down	correct
ARW.US	Arrow Electronics Inc	20190418	84.32	84.99	83.796	84.96	569140	84.96	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190418	9.87	9.8966	9.67	9.74	78795	9.7015	down	down	correct
ASC.US	Ardmore Shipping Corporation	20190418	7.12	7.17	6.85	6.88	140281	6.8237	down	down	correct
ASG.US	Liberty All	20190418	5.72	5.77	5.675	5.74	108533	4.4196	up	down	incorrect
ASGN.US	ASGN Incorporated	20190418	68.13	68.88	67.9	68.57	152884	68.57	up	up	correct
ASH.US	Ashland Global Holdings Inc	20190418	79.45	79.95	79.28	79.65	488221	76.612	up	down	incorrect
ASIX.US	AdvanSix Inc	20190418	30.43	30.68	29.99	30.33	72751	30.2511	down	up	incorrect
ASPN.US	Aspen Aerogels Inc	20190418	3.14	3.25	3.1225	3.24	42860	3.24	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190418	163.7	164.56	162.705	163.36	28187	154.3632	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190418	4.77	4.77	4.61	4.65	1562009	4.2083	down	down	correct
ATCO.US	PI	20190418	24.6099	24.63	24.45	24.45	58718	19.5746	down	down	correct
ATEN.US	A10 Networks Inc	20190418	6.87	6.88	6.76	6.87	188686	6.8492
ATGE.US	Adtalem Global Education Inc	20190418	48.44	48.95	47.92	48	174052	48	down	up	incorrect
ATHM.US	Autohome Inc	20190418	112.61	114.05	111.33	113.26	789696	111.2518	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20190418	25.98	26.23	25.48	25.72	1699404	25.72	down	down	correct
ATKR.US	Atkore Inc	20190418	23.99	24.25	23.85	24.11	278363	24.11	up	down	incorrect
ATO.US	Atmos Energy Corporation	20190418	99.57	99.92	99.13	99.18	754396	93.657	down	down	correct
ATR.US	AptarGroup Inc	20190418	107.93	108.38	107.3	108.21	214628	104.7432	up	down	incorrect
ATTO.US	Atento S.A	20190418	3.5	3.54	3.45	3.48	129747	17.4943	down	down	correct
ATUS.US	Altice USA Inc	20190418	23.25	23.37	23.01	23.16	2632094	23.16	down	down	correct
AU.US	AngloGold Ashanti Limited	20190418	12.87	13.06	12.7	12.79	1931369	12.3916	down	down	correct
AUD.US	Audacy Inc	20190418	6.26	6.35	6.215	6.32	1570287	6.1106	up	up	correct
AUST.US	Austin Gold Corp.	20190418	16.34	16.34	16.34	16.34	537	16.34
AUY.US	Yamana Gold Inc	20190418	2.29	2.32	2.18	2.23	15824126	2.1381	down	up	incorrect
AVA.US	Avista Corporation	20190418	41.31	41.92	41.31	41.8	535937	37.5546	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190418	8.31	8.41	8.2	8.24	127202	7.1402	down	down	correct
AVB.US	AvalonBay Communities Inc	20190418	194.21	196.52	193.44	196.15	593447	181.2056	up	up	correct
AVD.US	American Vanguard Corporation	20190418	17.78	17.9537	17.42	17.52	38315	17.3212	down	down	correct
AVK.US	Advent Convertible and Income Fund	20190418	14.9	14.9234	14.88	14.91	65516	11.2817	up	up	correct
AVLR.US	Avalara Inc	20190418	54.8	55.26	53.92	54.8	274001	54.2842
AVNS.US	Avanos Medical Inc	20190418	43.78	44.49	41.35	42.12	843994	42.12	down	down	correct
AVNT.US	Avient Corporation	20190418	29.47	29.59	28.42	28.56	1497874	26.7064	down	down	correct
AVY.US	Avery Dennison Corporation	20190418	112.51	113.87	111.995	113.37	643647	108.1572	up	up	correct
AVYA.US	Avaya Holdings Corp	20190418	18.86	19.32	18.825	19.01	1366444	19.01	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20190418	11.76	11.78	11.65	11.7	225926	9.7527	down	down	correct
AWI.US	Armstrong World Industries Inc	20190418	86.28	86.89	85.93	86.78	564500	84.6056	up	up	correct
AWK.US	American Water Works Company Inc	20190418	102.79	104.99	102.74	104.7	1882145	100.297	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190418	5.87	5.8854	5.85	5.88	188177	4.6857	up	up	correct
AWR.US	American States Water Company	20190418	68.35	69.2	68.32	69.06	156139	66.1261	up	down	incorrect
AX.US	Axos Financial Inc	20190418	31.82	31.82	31.13	31.59	163158	31.59	down	up	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20190418	15.62	16.01	15.49	15.92	1253471	15.92	up	up	correct
AXP.US	American Express Company	20190418	112.25	114.14	111.32	113.67	6186823	109.626	up	up	correct
AXR.US	AMREP Corporation	20190418	5.6	5.79	5.6	5.79	474	5.79	up	up	correct
AXS.US	PE	20190418	24.7	24.78	24.7	24.72	113479	21.5404	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190418	28.14	28.45	27.68	28.01	3336100	28.01	down	down	correct
AYI.US	Acuity Brands Inc	20190418	142.42	142.98	141.24	142.44	326459	140.9345	up	up	correct
AYX.US	Alteryx Inc	20190418	81.85	82.56	79.16	80.87	725982	80.87	down	down	correct
AZO.US	AutoZone Inc	20190418	1048.93	1050.27	1032.065	1045.05	268835	1045.05	down	down	correct
AZRE.US	Azure Power Global Limited	20190418	11.62	11.62	11.215	11.46	11487	11.46	down	down	correct
AZUL.US	Azul S.A	20190418	24.6	26.23	24.28	25.88	1080764	25.88	up	up	correct
AZZ.US	AZZ Inc	20190418	45.98	46.87	45.98	46.73	149715	44.6643	up	up	correct
B.US	Barnes Group Inc	20190418	53.86	54.24	53.73	53.94	146812	51.984	up	up	correct
BA.US	The Boeing Company	20190418	377.52	382.17	377.52	380.07	4703105	371.1681	up	up	correct
BABA.US	Alibaba Group Holding Limited	20190418	186.41	187.28	185.39	186.94	7882495	186.94	up	down	incorrect
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190418	13.62	13.66	13.57	13.58	12766	12.3882	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190418	57.04	57.12	56.66	56.94	758687	54.5358	down	down	correct
BAK.US	Braskem S.A	20190418	24.83	24.9	24.4	24.68	522565	21.0354	down	down	correct
BALY.US	Bally's Corporation	20190418	32.71	33.35	32.1	32.9	117878	32.9	up	up	correct
BAM.US	Brookfield Asset Management Inc	20190418	47.234	47.7601	47.1843	47.7303	1276488	30.7979	up	down	incorrect
BANC.US	PE	20190418	26.19	26.19	25.96	26.16	5032	21.7121	down	down	correct
BAP.US	Credicorp Ltd	20190418	232.69	232.85	228.03	231.34	198433	204.0061	down	down	correct
BAX.US	Baxter International Inc	20190418	74.59	74.86	73.38	74.33	4054375	71.8968	down	down	correct
BB.US	BlackBerry Limited	20190418	9.19	9.22	9.05	9.21	2759587	9.21	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20190418	9.26	9.32	8.41	8.63	834503	8.3579	down	up	incorrect
BBD.US	Banco Bradesco S.A	20190418	7.1736	7.4008	7.1074	7.2893	12429567	6.3401	up	up	correct
BBDC.US	Barings BDC Inc	20190418	9.88	9.9	9.83	9.87	130061	8.1238	down	up	incorrect
BBDO.US	Banco Bradesco S.A	20190418	7.7	7.73	7.7	7.73	632	6.834	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20190418	14.57	14.6	14.53	14.57	18416	13.2638
BBL.US	BHP Group	20190418	48.73	48.85	48.51	48.72	687156	40.2372	down	up	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20190418	22.45	22.6187	22.34	22.5	77826	19.4088	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190418	39.7	39.89	39.58	39.75	12977	39.0427	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190418	6.25	6.33	6.22	6.29	2632542	5.6582	up	up	correct
BBW.US	Build	20190418	5.58	5.64	5.5	5.54	184993	5.217	down	down	correct
BBWI.US	Bath Body Works Inc	20190418	20.7299	21.0047	20.5763	20.7541	3272967	19.1766	up	up	correct
BBY.US	Best Buy Co. Inc	20190418	73.37	74.08	72.9848	73.64	2377419	68.4612	up	down	incorrect
BC.US	PC	20190418	25.8	25.8867	25.731	25.85	35057	22.5705	up	up	correct
BCC.US	Boise Cascade Company	20190418	27.23	27.45	27.05	27.27	185166	23.1379	up	up	correct
BCE.US	BCE Inc	20190418	45.23	45.45	44.88	45.44	648030	38.9649	up	up	correct
BCH.US	Banco de Chile	20190418	30.07	30.3	29.9364	30.04	35711	27.7142	down	down	correct
BCO.US	The Brink's Company	20190418	79.76	81.1	79.75	80.07	347284	77.8186	up	up	correct
BCS.US	Barclays PLC	20190418	8.78	8.81	8.735	8.75	2159620	8.1156	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190418	8.26	8.2605	8.185	8.24	157420	6.9794	down	down	correct
BDC.US	Belden Inc	20190418	58.13	59.06	58.12	58.92	221195	58.2206	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190418	8.73	8.74	8.69	8.69	283269	6.9152	down	down	correct
BDN.US	Brandywine Realty Trust	20190418	15.21	15.35	15.16	15.25	1158217	13.0899	up	down	incorrect
BDX.US	Becton Dickinson and Company	20190418	226	230.88	223.63	227.89	2542740	219.7723	up	up	correct
BE.US	Bloom Energy Corporation	20190418	12.91	13.1	12.36	12.96	698684	12.96	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190418	12.06	12.06	11.3793	11.57	598980	7.4675	down	down	correct
BEN.US	Franklin Resources Inc	20190418	35.52	35.6	35.22	35.3	1848244	31.7028	down	down	correct
BERY.US	Berry Global Group Inc	20190418	57.39	57.79	57.07	57.53	1059522	57.53	up	up	correct
BEST.US	BEST Inc	20190418	5.95	6.09	5.85	5.98	777200	5.98	up	down	incorrect
BF.US	B	20190418	52.99	53.19	52.69	52.85	907707	51.8812	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190418	126.71	127.37	125.41	125.48	255100	125.48	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20190418	13.66	13.75	13.66	13.66	79842	12.0433
BFS.US	Saul Centers Inc	20190418	52.5	53.67	52.5	52.86	26127	46.2121	up	down	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20190418	12.94	12.98	12.89	12.95	54748	11.7303	up	up	correct
BG.US	Bunge Limited	20190418	51.81	51.86	50.9	51.13	1253300	46.5098	down	up	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20190418	18.38	18.38	18.1	18.25	89678	14.247	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190418	8.91	9	8.91	8.98	75096	2.1926	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20190418	12.36	12.39	12.3015	12.35	112998	10.1889	down	down	correct
BGS.US	B&G Foods Inc	20190418	24.47	24.7	24.22	24.63	719934	20.1714	up	up	correct
BGSF.US	BGSF Inc	20190418	22.43	23.235	22.43	22.99	30387	20.5856	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20190418	12.49	12.53	12.49	12.5	25076	10.4204	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190418	5.69	5.7	5.66	5.68	295846	4.7368	down	down	correct
BH.US	Biglari Holdings Inc	20190418	147.09	149	143.98	148.12	3567	148.12	up	up	correct
BHC.US	Bausch Health Companies Inc	20190418	23.08	23.3	22.6796	23.13	4216700	23.13	up	down	incorrect
BHE.US	Benchmark Electronics Inc	20190418	29.54	29.73	29.43	29.55	211708	27.7461	up	up	correct
BHK.US	BlackRock Core Bond Trust	20190418	13.33	13.3624	13.3001	13.32	101004	11.5268	down	up	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20190418	29.63	29.72	29.18	29.29	191694	26.7642	down	down	correct
BHP.US	BHP Group	20190418	54.83	55	54.665	54.95	1137371	46.4321	up	up	correct
BHR.US	PD	20190418	13.37	13.46	13.16	13.41	57721	3.5301	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190418	16.15	16.22	16.15	16.22	2911	14.8449	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190418	60.07	60.82	58.81	60.16	681728	60.16	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20190418	11.13	11.19	11.13	11.15	169143	10.0945	up	down	incorrect
BIG.US	Big Lots Inc	20190418	38.63	39.1	38.41	39.07	513280	35.1875	up	up	correct
BIO.US	Bio	20190418	293.37	295.6	288.39	294.13	262702	294.13	up	up	correct
BIT.US	BlackRock Multi	20190418	16.72	16.75	16.65	16.69	126588	13.1949	down	up	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20190418	28.48	28.8	28.18	28.54	765301	28.54	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20190418	48.37	48.71	47.8901	48.41	8317332	44.7742	up	up	correct
BKD.US	Brookdale Senior Living Inc	20190418	6.31	6.39	6.19	6.24	4198687	6.24	down	down	correct
BKE.US	The Buckle Inc	20190418	18.71	19.23	18.54	19.08	513458	13.6657	up	up	correct
BKH.US	Black Hills Corporation	20190418	71.51	72.06	71.2	71.32	207205	65.2591	down	down	correct
BKI.US	Black Knight Inc	20190418	54.67	54.97	54.06	54.87	304627	54.87	up	down	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190418	14.41	14.4309	14.25	14.28	91901	12.6393	down	up	incorrect
BKT.US	BlackRock Income Trust Inc	20190418	5.92	5.92	5.9	5.91	90946	4.9837	down	down	correct
BKU.US	BankUnited Inc	20190418	35.91	35.91	35.29	35.35	568442	32.7791	down	up	incorrect
BLD.US	TopBuild Corp	20190418	72.31	73.93	71.65	73.71	263775	73.71	up	up	correct
BLDR.US	Builders FirstSource Inc	20190418	13.97	14.19	13.88	14.09	545580	14.09	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20190418	14.21	14.21	14.17	14.1827	20935	12.4837	down	down	correct
BLK.US	BlackRock Inc	20190418	468.78	469.37	465.69	465.69	530369	435.4317	down	down	correct
BLL.US	Ball Corporation	20190418	57.07	58.8	57.02	58.51	2430135	57.2376	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190418	14.77	14.82	14.74	14.78	79243	12.1471	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190418	22.62	22.89	22.36	22.38	78354	18.3273	down	down	correct
BMA.US	Banco Macro S.A	20190418	50.81	51.04	46.25	46.98	309061	44.7811	down	down	correct
BME.US	BlackRock Health Sciences Trust	20190418	37.74	37.78	37.182	37.78	37485	32.5056	up	down	incorrect
BMI.US	Badger Meter Inc	20190418	56.04	56.8	55.635	56	206613	54.5346	down	up	incorrect
BML.US	PL	20190418	21.56	21.81	21.56	21.78	13259	19.3714	up	up	correct
BMO.US	Bank of Montreal	20190418	78.56	79.05	78.53	78.84	334130	69.799	up	up	correct
BMY.US	Bristol	20190418	46.05	46.13	45.025	45.52	23633789	42.0728	down	down	correct
BNED.US	Barnes & Noble Education Inc	20190418	4.35	4.415	4.2802	4.39	237767	4.39	up	up	correct
BNS.US	The Bank of Nova Scotia	20190418	54.46	54.75	54.46	54.66	370710	47.8513	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20190418	13.12	13.16	13.08	13.08	11814	11.6141	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190418	10.77	10.82	10.71	10.72	256227	9.0558	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20190418	30.24	30.6213	29.72	29.83	850887	29.83	down	down	correct
BORR.US	Borr Drilling Limited	20190418	3.11	3.11	3.11	3.11	100	31.1
BOX.US	Box Inc	20190418	18.7	18.96	18.37	18.84	2008484	18.84	up	up	correct
BP.US	BP p.l.c	20190418	44.61	44.645	44.215	44.39	3682320	37.3407	down	down	correct
BPMP.US	BP Midstream Partners LP	20190418	15.14	15.18	14.8782	15.16	96406	11.3952	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190418	21.93	22.09	21.43	22.07	242688	19.1232	up	down	incorrect
BR.US	Broadridge Financial Solutions Inc	20190418	113.68	113.84	112.1311	112.79	836371	107.7609	down	down	correct
BRC.US	Brady Corporation	20190418	49.37	49.72	48.66	48.82	202395	46.7237	down	down	correct
BRFS.US	BRF S.A	20190418	7.24	7.32	6.885	7.01	11152470	7.01	down	down	correct
BRK.US	B	20190418	210.96	211.43	209.73	209.99	2590894	209.99	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20190418	10.23	10.3	10.23	10.3	179283	8.8036	up	up	correct
BRO.US	Brown & Brown Inc	20190418	30.39	30.61	30.38	30.57	905211	29.8961	up	up	correct
BRSP.US	Brightspire Capital Inc	20190418	15.17	15.4	15.17	15.32	223500	13.0296	up	up	correct
BRT.US	BRT Apartments Corp	20190418	13.89	13.99	13.82	13.88	13085	11.7049	down	up	incorrect
BRW.US	Voya Prime Rate Trust	20190418	4.84	4.86	4.8393	4.85	142125	4.3829	up	up	correct
BRX.US	Brixmor Property Group Inc	20190418	17.68	17.88	17.55	17.73	1969900	15.6775	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190418	23.36	23.45	23.36	23.4201	2547	20.4649	up	up	correct
BSAC.US	Banco Santander	20190418	29.7	29.73	29.32	29.46	152112	26.8708	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20190418	10.8399	11.307	10.801	11.1415	812257	9.5355	up	down	incorrect
BSIG.US	BrightSphere Investment Group Inc	20190418	14.47	14.55	14.395	14.54	350625	13.7268	up	up	correct
BSM.US	Black Stone Minerals L.P	20190418	17.69	18.17	17.53	18.01	1251885	14.2206	up	down	incorrect
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190418	8.58	8.6	8.47	8.55	1165083	7.8665	down	up	incorrect
BST.US	BlackRock Science and Technology Trust	20190418	33.63	33.73	33.52	33.58	46964	27.159	down	down	correct
BTA.US	BlackRock Long	20190418	11.9	11.9127	11.85	11.87	47670	10.4327	down	up	incorrect
BTCM.US	BIT Mining Limited	20190418	12.5	12.78	12.17	12.52	60982	12.52	up	down	incorrect
BTI.US	British American Tobacco p.l.c	20190418	40.41	40.5	38.9	39.78	3829428	32.2843	down	up	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20190418	33.56	33.56	33	33.06	36592	27.3979	down	up	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190418	22.23	22.4	22.23	22.31	83848	20.5689	up	up	correct
BTU.US	Peabody Energy Corporation	20190418	28.28	28.97	28.19	28.62	730249	28.0035	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190418	12.6	12.63	12.595	12.62	117099	10.5053	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190418	21.07	21.3122	21.0478	21.23	19690	17.9364	up	up	correct
BURL.US	Burlington Stores Inc	20190418	163.91	164.64	162.52	163.99	915300	163.99	up	up	correct
BV.US	BrightView Holdings Inc	20190418	15.06	15.73	15.06	15.63	279800	15.63	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190418	29.95	30.15	29.7	29.95	26300	29.6369
BVN.US	Compañía de Minas Buenaventura S.A.A	20190418	15.8	15.96	15.43	15.95	1238253	15.921	up	up	correct
BWA.US	BorgWarner Inc	20190418	43.5	44.02	43.23	44	1198531	41.9376	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190418	11.08	11.08	10.98	11.01	72389	9.1328	down	down	correct
BWXT.US	BWX Technologies Inc	20190418	51.57	52.02	51.25	51.89	182200	49.9624	up	up	correct
BX.US	The Blackstone Group Inc	20190418	38.97	39.35	37.95	38.62	28121359	35.0084	down	down	correct
BXC.US	BlueLinx Holdings Inc	20190418	25.15	25.68	24.98	25.19	115290	25.19	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190418	34.63	34.83	34.57	34.72	471334	28.0093	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20190418	13.35	13.35	13.2299	13.27	168472	11.3029	down	down	correct
BXP.US	Boston Properties Inc	20190418	131.84	133.46	131.69	132.99	568856	121.2126	up	up	correct
BY.US	Byline Bancorp Inc	20190418	18.93	19.07	18.82	18.98	45559	18.5194	up	up	correct
BYD.US	Boyd Gaming Corporation	20190418	29.7	29.94	29.26	29.8	1141974	29.5692	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190418	13.27	13.34	13.27	13.28	38834	11.8207	up	up	correct
BZH.US	Beazer Homes USA Inc	20190418	12.87	13.23	12.82	13.1	253966	13.1	up	up	correct
C.US	PN	20190418	27.54	27.54	27.4	27.45	104536	27.45	down	down	correct
CAAP.US	Corporación América Airports S.A	20190418	8.1	8.24	7.9	7.95	272595	7.95	down	down	correct
CABO.US	Cable One Inc	20190418	1028.67	1032.1	1012	1025.19	59770	1009.3511	down	down	correct
CACI.US	CACI International Inc	20190418	185.89	186.72	184.79	186.32	184066	186.32	up	up	correct
CAE.US	CAE Inc	20190418	22.65	22.93	22.58	22.92	83143	22.6211	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190418	24.41	24.58	24.35	24.4601	102821	19.9894	up	up	correct
CAG.US	Conagra Brands Inc	20190418	30.08	30.6	30.01	30.52	4119437	28.1158	up	up	correct
CAH.US	Cardinal Health Inc	20190418	44.92	46.18	44.89	46	3975621	41.8329	up	up	correct
CAI.US	PB	20190418	25.4	25.499	25.3016	25.499	2315	20.8209	up	up	correct
CAJ.US	Canon Inc	20190418	28.89	28.89	28.73	28.74	368547	25.8132	down	down	correct
CAL.US	Caleres Inc	20190418	27.03	27.66	26.23	27.55	499281	26.0162	up	down	incorrect
CALX.US	Calix Inc	20190418	6.95	7.05	6.76	6.84	413522	6.84	down	down	correct
CANG.US	Cango Inc	20190418	7	7	7	7	286	5.7823
CAPL.US	CrossAmerica Partners LP	20190418	18.42	18.45	18.23	18.34	54862	13.233	down	down	correct
CARS.US	Cars.com Inc	20190418	21.49	21.74	20.5701	20.7	1493199	20.7	down	down	correct
CAT.US	Caterpillar Inc	20190418	142.8	144.77	142.42	143.36	4504507	134.9651	up	up	correct
CATO.US	The Cato Corporation	20190418	14.01	14.21	13.97	14.21	187899	12.6652	up	down	incorrect
CB.US	Chubb Limited	20190418	137.8	140.46	137.8	138.66	1302187	130.8899	up	down	incorrect
CBD.US	Companhia Brasileira de Distribuição	20190418	23.12	24.01	23.03	23.77	425463	22.2401	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190418	9.22	9.22	9.11	9.17	83460	7.5658	down	down	correct
CBL.US	PE	20190418	8.59	8.62	8.1	8.24	87347	8.24	down	down	correct
CBRE.US	CBRE Group Inc	20190418	50.37	50.745	50.23	50.73	1023619	50.73	up	down	incorrect
CBT.US	Cabot Corporation	20190418	48.03	48.4	47.755	48.05	183973	44.1215	up	down	incorrect
CBU.US	Community Bank System Inc	20190418	63.22	63.74	62.17	62.38	178994	58.1684	down	down	correct
CBX.US	NYSE LISTED TEST	20190418	1.01	1.01	1.01	1.01	0	1.01
CBZ.US	CBIZ Inc	20190418	20.54	20.75	20.52	20.69	98538	20.69	up	up	correct
CC.US	The Chemours Company	20190418	39.83	39.945	39.08	39.29	1061566	34.2235	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20190418	121.75	123.94	119.8056	122.62	2748539	112.518	up	up	correct
CCJ.US	Cameco Corporation	20190418	11.73	11.87	11.585	11.79	1381600	11.613	up	up	correct
CCK.US	Crown Holdings Inc	20190418	53.82	57.36	53.76	56.43	2544528	55.9951	up	up	correct
CCL.US	Carnival Corporation & plc	20190418	54.65	54.71	53.3822	53.63	4114260	51.3417	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20190418	2.39	2.7	2.39	2.7	4349	2.7	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190418	5.43	5.46	5.21	5.23	31848	5.23	down	down	correct
CCS.US	Century Communities Inc	20190418	25.28	25.61	24.85	25.46	318926	25.3068	up	down	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20190418	28.7	28.95	28.43	28.7	347395	23.4722
CCZ.US	Comcast Holdings Corp	20190418	46.91	46.91	46.91	46.91	116	44.3672
CDAY.US	Ceridian HCM Holding Inc	20190418	50.03	50.35	48.6701	49.9	470888	49.9	down	down	correct
CDE.US	Coeur Mining Inc	20190418	3.75	3.85	3.65	3.68	2978730	3.68	down	down	correct
CDR.US	PC	20190418	21.35	21.35	21.15	21.17	77678	17.1579	down	down	correct
CE.US	Celanese Corporation	20190418	106.01	106.51	104.3	105.19	896500	99.0494	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20190418	37.89	37.92	37	37.65	13616	36.9994	down	up	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20190418	25.39	25.46	25.39	25.46	796	23.3192	up	up	correct
CEIX.US	CONSOL Energy Inc	20190418	33.27	33.64	32.985	33.23	340740	33.23	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190418	6.88	6.92	6.7	6.8857	12968	6.0048	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190418	62.5	62.8	61.6	62.05	23100	47.5611	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190418	8.64	8.6401	8.34	8.42	592827	57.4835	down	down	correct
CEPU.US	Central Puerto S.A	20190418	8.8	8.9	8.5	8.52	287908	8.3075	down	down	correct
CEQP.US	P	20190418	9.3098	9.3098	9.3098	9.3098	0	7.0018
CF.US	CF Industries Holdings Inc	20190418	43.44	45.31	42.83	45.14	4662134	41.6025	up	up	correct
CFX.US	Colfax Corporation	20190418	30.53	30.62	30.04	30.37	1062745	30.37	down	down	correct
CFXA.US	Colfax Corporation	20190418	135.18	135.18	135.18	135.18	900	122.2166
CGA.US	China Green Agriculture Inc	20190418	0.495	0.5004	0.4849	0.4891	73444	5.8692	down	down	correct
CGAU.US	Centerra Gold Inc	20190418	5.27	5.31	5.22	5.26	7700	5.0638	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20190418	34.73	35.96	34.664	35.78	72185	32.1791	up	up	correct
CHD.US	Church & Dwight Co. Inc	20190418	73.6	73.97	73.39	73.83	1356020	71.4479	up	up	correct
CHE.US	Chemed Corporation	20190418	317.4	321.16	315.425	316.8	100161	314.2254	down	down	correct
CHGG.US	Chegg Inc	20190418	37.61	37.88	36.92	37.8	945418	37.8	up	up	correct
CHH.US	Choice Hotels International Inc	20190418	81.62	82.32	80.97	82.18	239808	81.0067	up	up	correct
CHK.US	PD	20190418	54.96	55.3	54.5875	55.18	5958	46.3864	up	up	correct
CHMI.US	PB	20190418	25.2	25.4768	25.2	25.29	12427	20.2826	up	up	correct
CHN.US	The China Fund Inc	20190418	21.58	21.58	21.487	21.545	2841	12.4161	down	down	correct
CHRA.US	Charah Solutions Inc	20190418	6.46	6.68	6.34	6.49	17240	6.49	up	up	correct
CHS.US	Chico's FAS Inc	20190418	3.78	3.84	3.67	3.69	2062144	3.3065	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190418	35.4	35.55	35.39	35.4	90305	31.5646
CI.US	Cigna Corporation	20190418	145.95	149.05	144.24	149	5347834	146.3326	up	up	correct
CIA.US	Citizens Inc	20190418	6.87	6.97	6.78	6.83	40754	6.83	down	down	correct
CIB.US	Bancolombia S.A	20190418	52.71	53.19	52.5	53.08	166831	49.3673	up	up	correct
CIEN.US	Ciena Corporation	20190418	38.2	38.46	37.89	38.18	1720499	38.18	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20190418	2.61	2.65	2.59	2.64	105272	2.1592	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20190418	3.48	3.6199	3.45	3.56	2706958	2.9651	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190418	16.09	16.09	15.99	16.07	65152	13.776	down	up	incorrect
CIM.US	PD	20190418	25.79	25.85	25.65	25.8	75709	19.5911	up	up	correct
CINR.US	Ciner Resources LP	20190418	24.2306	24.4299	24.1001	24.1706	7308	21.3344	down	down	correct
CIO.US	PA	20190418	24.7657	24.89	24.7657	24.89	2743	21.0377	up	down	incorrect
CIR.US	CIRCOR International Inc	20190418	36.42	36.91	35.86	36.76	189628	36.76	up	down	incorrect
CIXX.US	CI Financial Corp	20190418	14.148	14.148	14.148	14.148	54	13.6503
CL.US	Colgate	20190418	69	69.385	68.77	69.35	3369043	65.4297	up	up	correct
CLB.US	Core Laboratories N.V	20190418	74.17	75.41	73.34	73.83	819182	70.9288	down	down	correct
CLF.US	Cleveland	20190418	9.55	9.77	9.29	9.37	10051020	8.2623	down	down	correct
CLH.US	Clean Harbors Inc	20190418	72.26	72.605	71.39	72.16	365667	72.16	down	down	correct
CLI.US	Mack	20190418	22.33	22.73	22.29	22.68	413904	21.4865	up	up	correct
CLPR.US	Clipper Realty Inc	20190418	13.24	13.3	13.11	13.19	17676	11.5575	down	down	correct
CLR.US	Continental Resources Inc	20190418	49.77	50.18	49.3	49.85	1389670	49.0791	up	up	correct
CLS.US	Celestica Inc	20190418	8.76	8.81	8.71	8.75	164133	8.75	down	down	correct
CLW.US	Clearwater Paper Corporation	20190418	19.5	19.59	19.2158	19.55	105628	19.55	up	up	correct
CLX.US	The Clorox Company	20190418	153.68	154.35	152.78	153.48	653628	143.6086	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20190418	82.95	83.02	82.69	82.96	283709	72.6285	up	up	correct
CMA.US	Comerica Incorporated	20190418	79.32	79.48	78.04	78.25	2017607	68.5366	down	down	correct
CMC.US	Commercial Metals Company	20190418	17.81	17.9069	17.3701	17.58	811617	16.635	down	down	correct
CMCM.US	Cheetah Mobile Inc	20190418	6.3	6.31	6.09	6.16	704424	3.2253	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20190418	695	700	687.0001	700	644235	700	up	up	correct
CMI.US	Cummins Inc	20190418	166.45	168.22	166	167.84	1511561	155.8214	up	up	correct
CMO.US	Capstead Mortgage Corporation	20190418	8.59	8.61	8.54	8.57	305062	6.8816	down	down	correct
CMP.US	Compass Minerals International Inc	20190418	57.43	58.16	56.6	57.49	309769	50.607	up	down	incorrect
CMRE.US	PE	20190418	24.92	24.92	24.7623	24.85	6048	19.9344	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190418	25.65	25.65	25.5227	25.5227	17140	22.0668	down	up	incorrect
CMSC.US	CMS Energy Corp	20190418	26.03	26.15	26.03	26.15	8006	22.8195	up	down	incorrect
CMSD.US	CMS Energy Corp	20190418	25.91	25.91	25.82	25.88	31500	22.5694	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20190418	4.6	4.61	4.57	4.6	81888	4.0555
CNA.US	CNA Financial Corporation	20190418	44.6	44.86	44.455	44.5	93562	38.0089	down	down	correct
CNC.US	Centene Corporation	20190418	47.01	48.425	45.44	48.2	17863699	48.2	up	up	correct
CNF.US	CNFinance Holdings Limited	20190418	6.01	6.05	6	6.05	1696	6.05	up	up	correct
CNHI.US	CNH Industrial N.V	20190418	11.08	11.24	11.06	11.23	1969596	10.6156	up	up	correct
CNI.US	Canadian National Railway Company	20190418	93.33	94.12	93.07	93.65	839334	87.9823	up	up	correct
CNK.US	Cinemark Holdings Inc	20190418	42.08	42.29	41.76	42.25	880943	40.4693	up	up	correct
CNMD.US	CONMED Corporation	20190418	78.8	79.56	76.91	79.42	256765	77.662	up	up	correct
CNNE.US	Cannae Holdings Inc	20190418	25.27	25.29	24.96	24.96	213531	24.96	down	down	correct
CNP.US	CenterPoint Energy Inc	20190418	30.16	30.46	30.11	30.29	3892478	27.662	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20190418	31.32	31.39	31	31.32	2242655	25.2816
CNR.US	Cornerstone Building Brands Inc	20190418	5.76	5.865	5.65	5.74	382250	2.9882	down	down	correct
CNS.US	Cohen & Steers Inc	20190418	46.33	48.67	46.23	48.28	383348	42.503	up	up	correct
CNX.US	CNX Resources Corporation	20190418	10.71	10.71	10.18	10.26	3185736	10.26	down	down	correct
CO.US	Global Cord Blood Corporation	20190418	6.82	6.94	6.7439	6.9	21896	6.9	up	up	correct
COE.US	China Online Education Group	20190418	5.99	6.02	5.77	5.8625	4903	5.8625	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20190418	27.01	27.01	26.08	26.13	5955880	24.7217	down	down	correct
COLD.US	Americold Realty Trust	20190418	30.48	31.005	30.36	30.93	7359186	29.1341	up	up	correct
COO.US	The Cooper Companies Inc	20190418	280.44	284.63	278.76	281.22	495475	281.0996	up	up	correct
COP.US	ConocoPhillips	20190418	65.94	66.385	65.52	65.9	6033432	60.382	down	down	correct
COR.US	CoreSite Realty Corporation	20190418	108.27	109.77	107.76	109.28	210558	97.9735	up	up	correct
CORR.US	PA	20190418	25.32	25.3598	25.27	25.27	22586	19.9792	down	down	correct
COTY.US	Coty Inc	20190418	11.24	11.29	11.18	11.26	10248170	10.7805	up	up	correct
CP.US	Canadian Pacific Railway Limited	20190418	216.1	217.04	214.265	216.25	1589805	40.2216	up	up	correct
CPA.US	Copa Holdings S.A	20190418	80.2	82.07	79.63	81.51	216400	79.1942	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190418	10.4511	10.4511	9.807	9.9	6960	7.7838	down	down	correct
CPB.US	Campbell Soup Company	20190418	39.21	39.605	39.1	39.39	1573053	36.4674	up	up	correct
CPE.US	Callon Petroleum Company	20190418	8.23	8.26	8.035	8.11	427836	81.1	down	down	correct
CPF.US	Central Pacific Financial Corp	20190418	29.93	29.99	29.31	29.36	100744	26.2867	down	down	correct
CPG.US	Crescent Point Energy Corp	20190418	4.2	4.2	4.04	4.11	1952648	4.0178	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20190418	89.8	91.1	89.6807	90.38	24335	86.1899	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190418	12.34	12.45	12.02	12.33	422929	11.0422	down	down	correct
CPRI.US	Capri Holdings Limited	20190418	48.58	49.42	48.38	49.22	3260500	49.22	up	up	correct
CPS.US	Cooper	20190418	58.44	59.07	57.5	58.99	183217	58.99	up	up	correct
CPT.US	Camden Property Trust	20190418	98.22	99.04	97.86	98.63	445659	90.7381	up	up	correct
CR.US	Crane Co	20190418	88.18	89.01	87.45	88.26	185338	83.186	up	up	correct
CRD.US	B	20190418	8.63	8.84	8.29	8.44	26830	7.9052	down	down	correct
CRH.US	CRH plc	20190418	34.04	34.25	33.85	33.87	455680	31.8748	down	down	correct
CRI.US	Carter's Inc	20190418	103.72	104.945	102.74	104.06	540394	100.3936	up	up	correct
CRK.US	Comstock Resources Inc	20190418	6.78	6.78	6.56	6.58	105942	6.58	down	down	correct
CRL.US	Charles River Laboratories International Inc	20190418	133.82	135.61	131.2739	135.14	699332	135.14	up	up	correct
CRM.US	salesforce.com inc	20190418	154.9	156.2078	153.17	155.99	4391704	155.99	up	up	correct
CRS.US	Carpenter Technology Corporation	20190418	50.46	50.9	49.98	50.28	252803	46.8373	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20190418	12.04	12.0841	11.8935	11.99	19577	9.2019	down	down	correct
CRY.US	CryoLife Inc	20190418	27.78	27.975	26.78	27.55	225366	27.55	down	down	correct
CS.US	Credit Suisse Group AG	20190418	13.44	13.5	13.39	13.44	2795873	12.6658
CSAN.US	W	20190418	44.91	46.58	44.83	46.4	1475500	45.9853	up	down	incorrect
CSL.US	Carlisle Companies Incorporated	20190418	127.43	127.95	126.16	127.93	320373	123.3377	up	up	correct
CSLT.US	Castlight Health Inc	20190418	3.59	3.7	3.54	3.68	240013	3.68	up	up	correct
CSR.US	PC	20190418	25.25	25.3457	25.25	25.25	4638	21.9711
CSTM.US	Constellium SE	20190418	9.6	9.6709	9.16	9.4	860009	9.4	down	down	correct
CSU.US	Capital Senior Living Corporation	20190418	3.95	4.06	3.8801	3.96	11830	55.7747	up	up	correct
CSV.US	Carriage Services Inc	20190418	19.21	19.43	19.09	19.41	57918	18.7202	up	up	correct
CTBB.US	Qwest Corp. NT	20190418	22.74	22.82	22.6857	22.8	62202	19.0587	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190418	23.81	23.89	23.78	23.89	61321	19.9421	up	down	incorrect
CTK.US	CooTek (Cayman) Inc	20190418	11.5	11.5	11.13	11.37	9733	11.37	down	down	correct
CTLT.US	Catalent Inc	20190418	42.84	44.02	42.55	43.97	1422031	43.97	up	up	correct
CTOS.US	Custom Truck One Source Inc	20190418	10.4	10.4	10.36	10.36	65249	10.36	down	up	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190418	9.66	9.6712	9.55	9.57	11686	36.7811	down	down	correct
CTRA.US	Coterra Energy Inc	20190418	27.01	27.01	26.08	26.13	5955900	23.798	down	down	correct
CTS.US	CTS Corporation	20190418	31.23	31.78	31.23	31.74	92656	31.2523	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20190418	9.75	9.89	9.668	9.83	142718	8.5368	up	up	correct
CTZ.US	Qwest Corp. NT	20190418	23.95	24.18	23.95	24.151	45307	21.8606	up	up	correct
CUBE.US	CubeSmart	20190418	30.85	31.28	30.72	31.18	1426581	28.289	up	up	correct
CUBI.US	PF	20190418	25.3751	25.49	25.3751	25.4579	1316	21.539	up	up	correct
CUK.US	Carnival Corporation & plc	20190418	53.89	53.89	52.72	52.96	234079	50.5985	down	down	correct
CULP.US	Culp Inc	20190418	20.43	20.915	20.43	20.56	18121	18.934	up	up	correct
CURO.US	CURO Group Holdings Corp	20190418	10.77	11.05	10.37	11.01	140113	10.4738	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190418	9.26	9.38	9.23	9.36	791758	34.2749	up	up	correct
CVA.US	Covanta Holding Corporation	20190418	17.58	17.66	17.41	17.58	691220	15.6967
CVEO.US	Civeo Corporation	20190418	2.17	2.1728	2.09	2.1	136767	25.2	down	down	correct
CVI.US	CVR Energy Inc	20190418	34.1025	34.1579	33.3032	33.6276	322150	25.8809	down	down	correct
CVNA.US	Carvana Co	20190418	63.21	63.33	61.135	62.98	650620	62.98	down	down	correct
CVS.US	CVS Health Corporation	20190418	52.44	53.16	52.26	52.63	15930592	48.4684	up	down	incorrect
CVX.US	Chevron Corporation	20190418	120.52	120.82	119.1	119.86	9546462	104.6163	down	down	correct
CW.US	Curtiss	20190418	110.78	112.45	110.62	112.39	203310	110.522	up	up	correct
CWEN.US	Clearway Energy Inc	20190418	16.04	16.1	15.91	16.02	434431	14.1982	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20190418	15.31	15.46	15.28	15.34	95684	13.5025	up	up	correct
CWH.US	Camping World Holdings Inc	20190418	14.9	14.99	13.04	14.51	1492123	12.4305	down	down	correct
CWK.US	Cushman & Wakefield plc	20190418	18.24	18.49	18.17	18.43	467208	18.43	up	up	correct
CWT.US	California Water Service Group	20190418	49.41	50.34	49.22	50.15	204961	47.9687	up	down	incorrect
CX.US	CEMEX S.A.B. de C.V	20190418	4.88	4.98	4.86	4.88	4181602	4.7572
CXE.US	MFS High Income Municipal Trust	20190418	5.12	5.14	5.12	5.12	70116	4.503
CXH.US	MFS Investment Grade Municipal Trust	20190418	9.27	9.34	9.25	9.28	24178	8.154	up	up	correct
CXP.US	Columbia Property Trust Inc	20190418	22.17	22.3614	22.07	22.29	230677	17.4186	up	up	correct
CXW.US	CoreCivic Inc	20190418	20.47	20.74	20.4	20.66	511004	18.512	up	up	correct
CYD.US	China Yuchai International Limited	20190418	18.22	18.22	17.83	17.99	25597	14.6251	down	down	correct
CYH.US	Community Health Systems Inc	20190418	3.15	3.3	3.11	3.26	1731857	3.26	up	up	correct
CZZ.US	Cosan Limited	20190418	12.25	12.45	12.24	12.34	670115	11.579	up	up	correct
D.US	Dominion Energy Inc	20190418	75.27	75.67	74.89	74.92	3307676	67.0712	down	down	correct
DAC.US	Danaos Corporation	20190418	0.9246	0.9448	0.91	0.92	1855	12.5995	down	down	correct
DAL.US	Delta Air Lines Inc	20190418	58.5	58.58	58.02	58.17	4108117	56.6378	down	down	correct
DAN.US	Dana Incorporated	20190418	20.7	20.82	20.34	20.49	1334491	19.633	down	down	correct
DAR.US	Darling Ingredients Inc	20190418	21.78	21.9	21.6	21.73	510985	21.73	down	down	correct
DAVA.US	Endava plc	20190418	29.44	32.22	28.51	30	2028158	30	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190418	8.83	8.855	8.75	8.78	3712461	8.6303	down	up	incorrect
DBD.US	Diebold Nixdorf Incorporated	20190418	12.55	12.76	12.34	12.72	1018841	12.72	up	up	correct
DBI.US	Designer Brands Inc	20190418	22.61	22.96	22.41	22.5	1352982	21.1893	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190418	19.87	19.96	19.84	19.92	51535	16.271	up	up	correct
DBRG.US	PJ	20190418	21	21	20.87	20.88	16936	17.4352	down	up	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190418	9.03	9.03	8.9885	9	17274	7.4547	down	down	correct
DCI.US	Donaldson Company Inc	20190418	53.12	53.7	52.76	53.55	266903	51.3015	up	up	correct
DCM.US	NTT DOCOMO INC	20190418	8790	8790	8700	8700	380430	8700	down	up	incorrect
DCO.US	Ducommun Incorporated	20190418	39.05	40.0299	38.92	39.83	62102	39.83	up	up	correct
DCP.US	PC	20190418	24.76	24.8	24.56	24.56	18865	19.126	down	down	correct
DD.US	DuPont de Nemours Inc	20190418	39.27	39.29	38.615	39	3387781	78.6406	down	up	incorrect
DDD.US	3D Systems Corporation	20190418	10.99	11.07	10.85	10.89	793977	10.89	down	up	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190418	13.403	13.56	13.35	13.56	17012	10.6724	up	up	correct
DDS.US	Dillard's Inc	20190418	73.75	75.12	73.01	73.89	314094	71.9369	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190418	26.89	26.9241	26.59	26.71	4035	22.0741	down	down	correct
DE.US	Deere & Company	20190418	165.99	169.99	165.72	169.05	2215536	162.6583	up	up	correct
DEA.US	Easterly Government Properties Inc	20190418	17.46	17.66	17.41	17.6	232001	15.4413	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190418	152.34	154.59	151.41	153.4	364964	153.4	up	up	correct
DEI.US	Douglas Emmett Inc	20190418	40.09	40.81	39.86	40.75	1079220	37.4643	up	up	correct
DELL.US	Dell Technologies Inc	20190418	62.74	62.99	61.92	62.85	1047574	31.855	up	up	correct
DEO.US	Diageo plc	20190418	162.58	163.48	162.05	163.07	226037	153.4676	up	up	correct
DESP.US	Despegar.com Corp	20190418	14.56	14.71	14.22	14.54	179297	14.54	down	up	incorrect
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190418	9.84	9.85	9.79	9.83	38701	8.0154	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20190418	15.5	15.69	15.42	15.56	106569	15.56	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190418	24.62	24.73	24.52	24.7	54904	20.4205	up	up	correct
DFS.US	Discover Financial Services	20190418	76.76	77.86	76.59	77.15	1565064	72.3787	up	up	correct
DG.US	Dollar General Corporation	20190418	31.075	31.1923	30.87	30.8875	1836995	121.1224	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20190418	85.78	86.56	84.32	85.75	1486535	81.5068	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190418	3.07	3.08	3.06	3.06	183527	2.4286	down	down	correct
DHI.US	D.R. Horton Inc	20190418	45.8	46.51	45.6	46.42	7803381	45.0253	up	up	correct
DHT.US	DHT Holdings Inc	20190418	4.91	5.02	4.91	4.91	754866	3.7296
DHX.US	DHI Group Inc	20190418	2.95	3.08	2.75	2.85	402291	2.85	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190418	18.01	18.1456	18.01	18.1	61715	15.2978	up	down	incorrect
DIN.US	Dine Brands Global Inc	20190418	86.93	89.89	86.65	88.59	193332	82.076	up	up	correct
DIS.US	The Walt Disney Company	20190418	131.77	132.87	131.11	132.45	11890580	130.8508	up	up	correct
DK.US	Delek US Holdings Inc	20190418	37.73	38.44	37.2	37.31	931689	34.5638	down	down	correct
DKL.US	Delek Logistics Partners LP	20190418	32.91	33.25	32.56	32.65	15633	24.1811	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20190418	39.85	40.27	38.84	38.85	3589865	34.7128	down	down	correct
DLB.US	Dolby Laboratories Inc	20190418	64.6	64.79	64.13	64.6	321900	62.5663
DLNG.US	PB	20190418	19.6279	19.6279	19.38	19.39	9909	14.449	down	down	correct
DLX.US	Deluxe Corporation	20190418	46.8	46.81	46.02	46.4	270121	42.2255	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190418	13.16	13.2	12.97	13.06	52310	11.5799	down	up	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190418	20.68	20.8292	20.6	20.77	45000	16.1392	up	down	incorrect
DNOW.US	NOW Inc	20190418	15.38	15.63	15.27	15.45	550784	15.45	up	down	incorrect
DNP.US	DNP Select Income Fund Inc	20190418	11.52	11.6	11.52	11.54	259333	9.5708	up	up	correct
DOC.US	Physicians Realty Trust	20190418	17.6	17.99	17.5437	17.87	926476	15.6421	up	up	correct
DOOR.US	Masonite International Corporation	20190418	50.91	51.4	50.8	51.2	82864	51.2	up	down	incorrect
DOV.US	Dover Corporation	20190418	97.4	98.8	94.74	97.78	1614994	93.3646	up	up	correct
DOW.US	Dow Inc	20190418	58.36	58.61	57.55	57.77	5178855	49.7308	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190418	15.11	15.17	14.7	14.79	301213	11.162	down	down	correct
DPZ.US	Domino's Pizza Inc	20190418	266.63	270.85	266.08	267.61	971954	261.3071	up	up	correct
DQ.US	Daqo New Energy Corp	20190418	37.81	38.3	36.5	37.3	1144560	7.46	down	up	incorrect
DRD.US	DRDGOLD Limited	20190418	1.95	1.99	1.9	1.9	25303	1.6489	down	down	correct
DRE.US	Duke Realty Corporation	20190418	29.72	30.17	29.69	30.13	1546526	28.1474	up	up	correct
DRI.US	Darden Restaurants Inc	20190418	114.88	117.11	114.65	116.87	1632899	111.2706	up	up	correct
DRQ.US	Dril	20190418	44.81	45.27	44.39	44.48	228715	44.48	down	down	correct
DS.US	PD	20190418	24.88	24.88	24.88	24.88	0	21.8791
DSL.US	DoubleLine Income Solutions Fund	20190418	20.16	20.1899	20.05	20.08	175899	15.3332	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190418	7.62	7.62	7.6	7.61	73268	6.7127	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190418	10.73	10.735	10.695	10.72	128996	8.7694	down	down	correct
DSX.US	PB	20190418	24.1313	24.1313	24.06	24.105	1495	19.6363	down	up	incorrect
DTE.US	DTE Energy Company	20190418	122.78	124.13	122.63	123.21	1336900	96.3153	up	up	correct
DTF.US	DTF Tax	20190418	13.36	13.41	13.31	13.31	23431	12.212	down	down	correct
DTLA.US	P	20190418	21.15	21.8999	21.15	21.47	3819	21.47	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190418	25.02	25.06	24.98	24.98	21646	21.7757	down	up	incorrect
DTY.US	DTE Energy Company	20190418	26.95	26.96	26.85	26.85	8519	22.96	down	down	correct
DUK.US	PA	20190418	25.74	25.75	25.67	25.75	153152	22.3763	up	up	correct
DUKB.US	Duke Energy Corp	20190418	25.85	25.9	25.83	25.87	28620	22.431	up	down	incorrect
DVA.US	DaVita Inc	20190418	51.08	52.64	51.06	52.23	1975427	52.23	up	up	correct
DVD.US	Dover Motorsports Inc	20190418	2.04	2.04	2.03	2.0385	15772	1.7943	down	down	correct
DVN.US	Devon Energy Corporation	20190418	33.27	33.815	33.14	33.55	7864627	29.9386	up	up	correct
DXC.US	DXC Technology Company	20190418	65.14	65.2	63.91	64.58	1443195	62.2614	down	down	correct
DY.US	Dycom Industries Inc	20190418	48.72	49.1	47.98	48.47	247016	48.47	down	down	correct
E.US	Eni S.p.A	20190418	34.69	34.76	34.55	34.71	108020	28.6434	up	up	correct
EAF.US	GrafTech International Ltd	20190418	14.03	14.03	13.36	13.93	722306	13.3936	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190418	24.81	24.93	24.7954	24.92	12513	23.4894	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190418	11.78	11.87	11.73	11.86	32700	8.8912	up	down	incorrect
EAT.US	Brinker International Inc	20190418	41.49	42.8	41.45	42.75	864382	41.1171	up	up	correct
EB.US	Eventbrite Inc	20190418	21.9	22.04	21.45	21.9	584041	21.9
EBF.US	Ennis Inc	20190418	20.8	20.89	20.39	20.5	87980	18.2035	down	up	incorrect
EBR.US	Centrais Elétricas Brasileiras S.A.	20190418	8.05	8.44	8.04	8.25	443036	7.1749	up	up	correct
EBS.US	Emergent BioSolutions Inc	20190418	51.57	53.13	50.83	52.96	675024	52.96	up	up	correct
EC.US	Ecopetrol S.A	20190418	20.4	20.53	19.89	19.9	895250	16.0895	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20190418	16.84	17.08	16.7101	17	68771	12.0913	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190418	26.14	26.258	26.14	26.258	826	21.4193	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190418	25.12	25.3218	25.12	25.3	4000	21.0229	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190418	25.39	25.63	25.39	25.63	537	22.7431	up	up	correct
ECL.US	Ecolab Inc	20190418	182.01	183.525	180.06	183.2	1026877	178.6094	up	down	incorrect
ECOM.US	ChannelAdvisor Corporation	20190418	11.46	11.57	11.25	11.43	65435	11.43	down	up	incorrect
ECVT.US	Ecovyst Inc	20190418	16.19	16.34	16.14	16.15	41451	11.4754	down	down	correct
ED.US	Consolidated Edison Inc	20190418	83.92	84.23	83.53	83.61	1417055	75.3028	down	up	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190418	6.67	6.69	6.6	6.62	194071	5.4021	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190418	12.93	13	12.9	12.93	156639	9.3463
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190418	12.5	12.5	12.37	12.37	75655	9.1933	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190418	17.66	17.8512	16.38	17.04	30049	17.04	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20190418	88.68	90.04	86.87	89.99	12734450	8.999	up	up	correct
EEA.US	The European Equity Fund Inc	20190418	8.95	8.95	8.8301	8.9331	4548	8.2112	down	down	correct
EEX.US	Emerald Holding Inc	20190418	13.43	13.7	13.36	13.58	127513	13.1825	up	up	correct
EFL.US	Eaton Vance Floating	20190418	9.33	9.3701	9.27	9.31	45801	8.1237	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190418	13.44	13.44	13.37	13.4	90468	11.1029	down	down	correct
EFT.US	Eaton Vance Floating	20190418	13.59	13.63	13.59	13.61	47660	11.3714	up	up	correct
EFX.US	Equifax Inc	20190418	125.39	126.06	124.79	125.7	562038	122.5699	up	up	correct
EGHT.US	8x8 Inc	20190418	22.03	22.38	21.91	22.33	691931	22.33	up	up	correct
EGO.US	Eldorado Gold Corporation	20190418	4.35	4.46	4.22	4.28	1178944	4.28	down	down	correct
EGP.US	EastGroup Properties Inc	20190418	109.43	110.75	109.2	110.69	166649	104.3239	up	up	correct
EGY.US	VAALCO Energy Inc	20190418	2.49	2.5	2.44	2.49	152282	2.49
EHC.US	Encompass Health Corporation	20190418	58.12	62	57.865	61.27	2235258	58.8374	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20190418	9.63	9.6409	9.56	9.62	85294	7.7454	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190418	9.77	9.77	9.6	9.69	94676	8.9479	down	up	incorrect
EIG.US	Employers Holdings Inc	20190418	41.48	42	40.98	41.06	114086	38.2321	down	down	correct
EIX.US	Edison International	20190418	63.41	63.76	63.07	63.09	1287204	56.7392	down	up	incorrect
EL.US	The Estée Lauder Companies Inc	20190418	169.84	171.39	169.48	170.33	1131509	166.7892	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20190418	31.33	31.52	30.75	31.11	6101836	31.11	down	up	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190418	24.95	24.97	24.8939	24.92	12924	22.1346	down	down	correct
ELF.US	e.l.f. Beauty Inc	20190418	12.62	13.1255	12.56	12.96	1268680	12.96	up	up	correct
ELP.US	Companhia Paranaense de Energia	20190418	9.33	9.64	9.33	9.57	1137698	4.1367	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20190418	112.6	114.52	112.095	114.33	720522	54.2279	up	up	correct
ELVT.US	Elevate Credit Inc	20190418	4.51	4.6	4.4	4.41	71137	4.41	down	down	correct
ELY.US	Callaway Golf Company	20190418	17.18	17.2	16.92	16.98	893303	16.932	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190418	14	14	13.69	13.75	167134	10.917	down	down	correct
EME.US	EMCOR Group Inc	20190418	76.72	79.84	76.215	79.56	1152982	78.6799	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20190418	15.4901	15.59	15.4901	15.54	15197	12.5166	up	up	correct
EMN.US	Eastman Chemical Company	20190418	83.74	84.1	82.76	84.03	956643	76.7962	up	down	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190418	9.59	9.59	9.41	9.47	46962	36.5501	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190418	24.96	24.965	24.88	24.9335	8281	22.95	down	down	correct
EMR.US	Emerson Electric Co	20190418	72.59	72.95	72.305	72.51	3219574	67.3158	down	down	correct
ENB.US	Enbridge Inc	20190418	37.13	37.22	36.89	37.19	2285792	30.8948	up	down	incorrect
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190418	25.95	26	25.9001	26	42120	23.2636	up	down	incorrect
ENBL.US	Enable Midstream Partners LP	20190418	13.27	13.38	13.2	13.24	577084	9.7008	down	down	correct
ENIA.US	Enel Américas S.A	20190418	8.85	8.93	8.83	8.92	599628	7.7716	up	up	correct
ENIC.US	Enel Chile S.A	20190418	5.23	5.25	5.2	5.22	70857	4.3481	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190418	24.75	24.75	24.57	24.5701	1472	21.4579	down	down	correct
ENLC.US	EnLink Midstream LLC	20190418	12.27	12.27	11.85	12.1	1902662	8.8234	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190418	26.14	26.15	26.0932	26.0932	4344	23.7931	down	up	incorrect
ENR.US	PA	20190418	102.06	103.63	102.06	103.25	8803	83.92	up	up	correct
ENS.US	EnerSys	20190418	71.4	72.66	71.37	71.64	226359	69.7564	up	up	correct
ENV.US	Envestnet Inc	20190418	69.29	69.81	68.11	69.67	221831	69.67	up	up	correct
ENVA.US	Enova International Inc	20190418	25.21	25.67	25.1	25.57	165586	25.57	up	up	correct
ENZ.US	Enzo Biochem Inc	20190418	3.56	3.64	3.5	3.58	271886	3.58	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20190418	5.25	5.3	5.21	5.22	169323	3.9945	down	down	correct
EOG.US	EOG Resources Inc	20190418	101.95	104.29	101.52	103.87	3306991	95.6888	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190418	15.02	15.02	14.81	14.94	128987	12.3303	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190418	16.99	17	16.8643	16.92	82920	14.1697	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190418	21.9	21.99	21.58	21.71	50765	19.5064	down	down	correct
EP.US	PC	20190418	51.79	51.93	51.47	51.93	1901	51.93	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20190418	25.85	26.26	25.78	25.98	347882	25.8352	up	up	correct
EPAM.US	EPAM Systems Inc	20190418	170.37	171.56	167.91	171.42	365147	171.42	up	down	incorrect
EPC.US	Edgewell Personal Care Company	20190418	43.24	43.64	43.05	43.4	362576	42.5457	up	up	correct
EPD.US	Enterprise Products Partners L.P	20190418	28.9	28.9824	28.71	28.86	2936485	23.1631	down	down	correct
EPR.US	PG	20190418	24.23	24.33	24.1335	24.31	29441	20.6526	up	down	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20190418	18.89	19.09	18.6	19.07	671650	17.0216	up	down	incorrect
EQC.US	PD	20190418	26.81	26.94	26.7905	26.94	2200	23.1004	up	up	correct
EQNR.US	Equinor ASA	20190418	23.39	23.44	23.21	23.32	531120	20.8073	down	down	correct
EQR.US	Equity Residential	20190418	74.26	75.18	73.91	75.07	1584581	68.8508	up	up	correct
EQS.US	Equus Total Return Inc	20190418	1.78	1.82	1.72	1.75	4739	1.75	down	down	correct
EQT.US	EQT Corporation	20190418	21.32	21.37	20.37	20.44	3926636	20.1892	down	down	correct
ERF.US	Enerplus Corporation	20190418	8.93	9.03	8.84	8.96	527067	8.3883	up	down	incorrect
ERJ.US	Embraer S.A	20190418	19.58	20.05	19.44	19.79	947694	19.79	up	up	correct
ES.US	Eversource Energy	20190418	70.54	70.71	69.94	69.96	1519019	64.8963	down	up	incorrect
ESE.US	ESCO Technologies Inc	20190418	72.49	73	72.38	72.96	38090	72.2884	up	up	correct
ESGC.US	Eros STX Global Corporation	20190418	8.25	8.34	8.22	8.23	202501	8.23	down	down	correct
ESI.US	Element Solutions Inc	20190418	11.08	11.33	11.01	11.25	4116700	11.0814	up	up	correct
ESNT.US	Essent Group Ltd	20190418	45.08	45.5	44.47	45.09	961178	43.4098	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20190418	15.13	15.315	15.07	15.2	1020478	14.3451	up	up	correct
ESS.US	Essex Property Trust Inc	20190418	274.79	278.5	274.28	278.29	298529	257.5596	up	up	correct
ESTC.US	Elastic N.V	20190418	82.84	82.84	80.9116	82.52	424113	82.52	down	down	correct
ESTE.US	Earthstone Energy Inc	20190418	6.96	7.24	6.96	7.21	66443	7.21	up	up	correct
ETB.US	Eaton Vance Tax	20190418	15.76	15.8799	15.73	15.84	48774	12.8141	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190418	20.36	20.39	19.94	20.05	262800	16.8897	down	down	correct
ETG.US	Eaton Vance Tax	20190418	16.19	16.22	16.1	16.21	120736	13.1961	up	down	incorrect
ETI.US	P	20190418	10.75	10.75	10.75	10.75	260269	5.887
ETJ.US	Eaton Vance Risk	20190418	9.57	9.59	9.44	9.48	397690	7.7183	down	down	correct
ETN.US	Eaton Corporation plc	20190418	84.93	85.485	84.75	85.21	1637652	78.8698	up	up	correct
ETO.US	Eaton Vance Tax	20190418	24.87	24.98	24.8494	24.91	22937	20.0751	up	up	correct
ETR.US	Entergy Corporation	20190418	93.57	94.41	93.32	93.46	1493292	84.7426	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20190418	21.74	21.86	21.54	21.64	1445779	16.549	down	down	correct
ETV.US	Eaton Vance Tax	20190418	15.49	15.59	15.46	15.57	308951	12.1859	up	up	correct
ETW.US	Eaton Vance Tax	20190418	10.03	10.055	9.98	10.05	178325	8.101	up	down	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190418	20.9	20.94	20.62	20.84	14318	18.6971	down	down	correct
ETY.US	Eaton Vance Tax	20190418	11.8	11.8399	11.77	11.83	279956	9.5289	up	up	correct
EURN.US	Euronav NV	20190418	9.47	9.53	9.46	9.51	358050	7.8083	up	up	correct
EVA.US	Enviva Partners LP	20190418	32.92	32.99	32.54	32.84	30901	27.0376	down	down	correct
EVC.US	Entravision Communications Corporation	20190418	2.98	3.035	2.945	2.96	227450	2.583	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20190418	6.3	6.32	6.29	6.29	113658	5.2911	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190418	12.9455	13.0154	12.9205	13.0154	24432	10.5074	up	down	incorrect
EVH.US	Evolent Health Inc	20190418	12.65	13.26	12.4	13.23	1370565	13.23	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20190418	11.9	12.06	11.8784	11.98	155094	10.6774	up	down	incorrect
EVR.US	Evercore Inc	20190418	94.66	94.66	92.7	93.92	273827	87.1446	down	down	correct
EVRG.US	Evergy Inc	20190418	57.01	57.09	56.42	56.57	2316194	51.522	down	up	incorrect
EVRI.US	Everi Holdings Inc	20190418	10.6	10.6	10.215	10.27	1619600	10.27	down	down	correct
EVT.US	Eaton Vance Tax	20190418	23.4	23.47	23.37	23.39	106891	19.1079	down	down	correct
EVTC.US	EVERTEC Inc	20190418	29.88	30.01	29.73	29.85	313281	29.372	down	down	correct
EW.US	Edwards Lifesciences Corporation	20190418	178.01	180	172.14	177.26	8024553	59.0867	down	down	correct
EXD.US	Eaton Vance Tax	20190418	9.57	9.68	9.55	9.68	162164	7.9753	up	up	correct
EXG.US	Eaton Vance Tax	20190418	8.34	8.355	8.29	8.33	605354	6.8009	down	down	correct
EXK.US	Endeavour Silver Corp	20190418	2.25	2.29	2.18	2.2	668959	2.2	down	up	incorrect
EXP.US	Eagle Materials Inc	20190418	91.56	92	89.71	90.08	1438790	89.1778	down	down	correct
EXPR.US	Express Inc	20190418	4.02	4.14	3.94	3.95	1644923	3.95	down	down	correct
EXR.US	Extra Space Storage Inc	20190418	99.81	100.92	99.5	100.7	625095	92.3262	up	up	correct
EXTN.US	Exterran Corporation	20190418	17.27	17.46	16.95	17.06	63600	17.06	down	up	incorrect
FAF.US	First American Financial Corporation	20190418	55.79	55.8159	55.46	55.55	417842	51.0417	down	down	correct
FBC.US	Flagstar Bancorp Inc	20190418	35.47	35.62	35.215	35.4	212722	34.837	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20190418	48.58	49.1	48.51	48.97	1014622	47.2492	up	up	correct
FBK.US	FB Financial Corporation	20190418	34.88	35.29	34.46	34.61	25998	33.5921	down	down	correct
FBP.US	First BanCorp	20190418	11.41	11.61	11.32	11.43	1007685	10.7175	up	down	incorrect
FC.US	Franklin Covey Co	20190418	28.17	28.9	28.04	28.86	19625	28.86	up	down	incorrect
FCF.US	First Commonwealth Financial Corporation	20190418	13.61	13.69	13.42	13.47	452239	12.1491	down	down	correct
FCN.US	FTI Consulting Inc	20190418	79.68	80.1	78.59	78.92	278657	78.92	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20190418	27.61	28.19	27.515	28.18	275676	25.0548	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190418	25.79	25.79	25.6	25.6	800	21.6673	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190418	12.13	12.15	12.12	12.14	60008	9.5081	up	down	incorrect
FCX.US	Freeport	20190418	14.05	14.15	13.78	14	27426670	13.7195	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190418	14.73	14.73	14.4	14.67	25605	12.024	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20190418	26.63	26.84	26.42	26.8	155616	25.9331	up	down	incorrect
FDS.US	FactSet Research Systems Inc	20190418	259.27	263.035	257.09	262.12	262116	255.2432	up	up	correct
FDX.US	FedEx Corporation	20190418	198.47	199.32	197.82	198.15	1391886	190.778	down	up	incorrect
FE.US	FirstEnergy Corp	20190418	40.23	40.8	40.15	40.5	4477140	36.187	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190418	2.16	2.18	2.11	2.14	10680	2.0433	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20190418	11.67	11.695	11.58	11.65	124782	8.9416	down	up	incorrect
FENG.US	Phoenix New Media Limited	20190418	4.3	4.38	4.23	4.34	348328	0.2929	up	up	correct
FERG.US	Ferguson plc	20190418	70.58	70.58	70.58	70.58	0	65.8067
FET.US	Forum Energy Technologies Inc	20190418	5.5	5.6	5.22	5.29	838975	105.8	down	down	correct
FF.US	FutureFuel Corp	20190418	14.34	14.58	14.26	14.43	89006	8.7216	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190418	15.29	15.308	15.18	15.26	17300	12.5332	down	up	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190418	19.2	19.25	19.13	19.22	113159	15.9233	up	down	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190418	6.17	6.24	6.1601	6.23	27935	4.849	up	up	correct
FHI.US	Federated Hermes Inc	20190418	32.18	32.65	32.02	32.56	478737	28.2694	up	up	correct
FICO.US	Fair Isaac Corporation	20190418	275.75	276.16	273.36	275.46	277337	275.46	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20190418	16	16.16	15.91	15.92	33057	13.4327	down	down	correct
FINV.US	FinVolution Group	20190418	5.46	5.505	5.29	5.38	819200	4.8746	down	down	correct
FIS.US	Fidelity National Information Services Inc	20190418	111.07	111.51	110.27	110.89	2079071	107.6011	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190418	9	9.02	8.98	8.99	46667	8.3705	down	down	correct
FIX.US	Comfort Systems USA Inc	20190418	57.52	57.94	57.12	57.59	197219	56.308	up	up	correct
FL.US	Foot Locker Inc	20190418	62.76	62.83	61.74	61.82	1472214	57.8786	down	up	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190418	19.48	19.59	19.4413	19.46	52975	16.1323	down	down	correct
FLO.US	Flowers Foods Inc	20190418	21.64	21.72	21.51	21.6	553041	19.6596	down	up	incorrect
FLOW.US	SPX FLOW Inc	20190418	35.81	36.15	35.335	35.51	149501	35.3672	down	down	correct
FLR.US	Fluor Corporation	20190418	40.8	41.11	40.505	41.05	909019	39.6279	up	up	correct
FLS.US	Flowserve Corporation	20190418	48.95	49.55	48.71	49.45	608803	46.7712	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20190418	250.77	251.505	248.62	251.42	413565	251.42	up	up	correct
FMC.US	FMC Corporation	20190418	79.76	80.64	79.35	79.95	1087804	76.3357	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20190418	13.38	13.4	13.34	13.34	18281	11.8256	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190418	39.39	39.67	39.3	39.37	338955	37.3052	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190418	96.64	96.96	95.52	96.04	267377	90.8136	down	up	incorrect
FMY.US	First Trust Mortgage Income Fund	20190418	13.54	13.54	13.4117	13.48	4874	11.7985	down	down	correct
FN.US	Fabrinet	20190418	59.9	60.25	59.4226	60.03	331207	60.03	up	up	correct
FNB.US	PE	20190418	28.417	28.45	28.4	28.4211	6993	23.8485	up	up	correct
FND.US	Floor & Decor Holdings Inc	20190418	46.19	46.5	45.76	46.42	465300	46.42	up	up	correct
FNF.US	Fidelity National Financial Inc	20190418	39.12	39.17	38.845	38.92	596493	35.3949	down	down	correct
FNV.US	Franco	20190418	71.43	71.53	70.33	71.12	479351	69.5762	down	down	correct
FOA.US	Finance Of America Companies Inc	20190418	9.7	9.7	9.685	9.685	200200	9.685	down	down	correct
FOE.US	Ferro Corporation	20190418	18.51	18.58	18.15	18.32	480049	18.32	down	down	correct
FOF.US	Cohen & Steers Closed	20190418	12.5505	12.5509	12.5	12.54	18040	10.2735	down	up	incorrect
FOR.US	Forestar Group Inc	20190418	17.71	18.015	17.68	17.95	16515	17.95	up	up	correct
FPAC.US	U	20190418	10.02	10.02	9.93	9.93	1855	8.5947	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190418	22.24	22.25	22.13	22.15	145559	18.4557	down	down	correct
FPH.US	Five Point Holdings LLC	20190418	8.35	8.61	8.35	8.54	42981	8.54	up	up	correct
FPI.US	Farmland Partners Inc	20190418	6.53	6.65	6.52	6.58	82009	6.1768	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190418	9.16	9.185	9.1	9.13	71528	7.1647	down	down	correct
FR.US	First Industrial Realty Trust Inc	20190418	34.55	35.095	34.4833	34.91	531581	32.859	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190418	12.84	12.88	12.84	12.84	114589	10.6629
FRO.US	Frontline Ltd	20190418	7.8	7.85	7.71	7.76	236480	6.3571	down	down	correct
FRT.US	PC	20190418	24.29	24.3172	24.13	24.15	13811	21.3488	down	down	correct
FSK.US	FS KKR Capital Corp	20190418	6.23	6.26	6.215	6.22	452829	17.6117	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20190418	3.2	3.21	3.04	3.05	1921304	3.05	down	down	correct
FSR.US	Fisker Inc	20190418	9.85	9.85	9.78	9.78	250332	9.78	down	down	correct
FSS.US	Federal Signal Corporation	20190418	27.36	27.87	27.36	27.77	376293	27.0064	up	up	correct
FT.US	Franklin Universal Trust	20190418	6.99	7.02	6.95	6.96	41606	6.0056	down	down	correct
FTCH.US	Farfetch Limited	20190418	24.17	24.19	23.34	23.79	3340078	23.79	down	down	correct
FTI.US	TechnipFMC plc	20190418	23.6483	23.9185	23.5229	23.5904	2575058	16.8644	down	down	correct
FTK.US	Flotek Industries Inc	20190418	3.28	3.43	3.275	3.31	293615	3.31	up	up	correct
FTS.US	Fortis Inc	20190418	37.39	37.54	37.23	37.29	283341	33.767	down	down	correct
FTV.US	Fortive Corporation	20190418	88.04	88.7	87.75	88.5	1468056	73.2656	up	up	correct
FUBO.US	fuboTV Inc	20190418	7.5	7.5	7.5	7.5	212	7.5
FUL.US	H.B. Fuller Company	20190418	50.35	50.95	50.27	50.75	264918	49.1111	up	up	correct
FUN.US	Cedar Fair L.P	20190418	53.21	54.04	53.05	53.81	112590	49.9945	up	up	correct
G.US	Genpact Limited	20190418	35.92	36.08	35.64	35.98	1032600	35.2195	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20190418	6.21	6.25	6.19	6.2	320226	4.7754	down	down	correct
GAM.US	PB	20190418	26.83	26.86	26.7377	26.86	2296	22.7524	up	up	correct
GATX.US	GATX Corporation	20190418	77.46	78.75	77.23	78.26	157460	73.2587	up	up	correct
GB.US	Global Blue Group Holding AG	20190418	10.02	10.02	9.93	9.93	1855	9.93	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190418	22.84	22.8975	22.77	22.77	33233	19.2515	down	up	incorrect
GBL.US	GAMCO Investors Inc	20190418	21.06	21.17	20.79	20.95	29896	18.2045	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190418	34.6	35.44	33.59	35.04	1063711	31.6061	up	down	incorrect
GCI.US	Gannett Co Inc	20190418	10.87	10.92	10.68	10.7	247696	9.103	down	down	correct
GCO.US	Genesco Inc	20190418	43.96	45.19	43.54	44.39	335742	44.39	up	up	correct
GCP.US	GCP Applied Technologies Inc	20190418	28.92	29.16	28.68	28.71	204582	28.71	down	up	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190418	5.2199	5.22	5.19	5.2	40554	4.1602	down	up	incorrect
GD.US	General Dynamics Corporation	20190418	174.9	177	174.51	176.85	1348448	165.5165	up	up	correct
GDDY.US	GoDaddy Inc	20190418	77.47	78.31	76.1927	78.27	1177591	78.27	up	up	correct
GDL.US	The GDL Fund	20190418	9.43	9.46	9.43	9.45	3762	8.3606	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190418	17.01	17.01	16.875	16.91	29350	14.0184	down	up	incorrect
GDOT.US	Green Dot Corporation	20190418	60.9	61.07	59.53	60.74	451726	60.74	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20190418	21.64	21.68	21.56	21.58	158106	18.3329	down	down	correct
GE.US	General Electric Company	20190418	9.13	9.35	9.095	9.35	6438635	73.9698	up	up	correct
GEF.US	Greif Inc	20190418	38.25	38.83	38.18	38.71	173875	34.5433	up	up	correct
GEL.US	Genesis Energy L.P	20190418	22.75	22.885	22.54	22.79	282971	17.6724	up	up	correct
GEO.US	The GEO Group Inc	20190418	19.22	19.45	19.02	19.39	780869	15.6132	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190418	5.53	5.53	5.43	5.47	269705	40.5619	down	down	correct
GES.US	Guess' Inc	20190418	17.21	17.25	16.93	17.08	1291866	16.1347	down	down	correct
GF.US	The New Germany Fund Inc	20190418	14.72	14.72	14.67	14.68	5911	11.8615	down	up	incorrect
GFF.US	Griffon Corporation	20190418	19.63	19.79	19.48	19.55	64345	18.8253	down	down	correct
GFI.US	Gold Fields Limited	20190418	3.92	3.96	3.72	3.78	3888045	3.5482	down	down	correct
GGB.US	Gerdau S.A	20190418	3.87	3.89	3.78	3.81	8252978	3.299	down	up	incorrect
GGG.US	Graco Inc	20190418	52.78	53.2969	52.37	53.23	490771	51.6635	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20190418	20.58	20.63	20.42	20.48	20555	15.6065	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190418	8.36	8.3999	8.33	8.35	33886	6.2544	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190418	11.88	11.9276	11.8752	11.92	7485	10.3119	up	up	correct
GHC.US	Graham Holdings Company	20190418	702.98	707.66	698.26	707.66	13330	687.9051	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190418	14.58	15.01	14.47	14.82	139392	14.4953	up	up	correct
GHL.US	Greenhill & Co. Inc	20190418	23.82	24	23.67	23.93	181607	23.0116	up	up	correct
GHM.US	Graham Corporation	20190418	20	20.405	19.528	19.92	18033	18.4334	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190418	14.11	14.15	14.07	14.08	73071	11.222	down	down	correct
GIB.US	CGI Inc	20190418	70.57	70.96	70.2579	70.93	133225	70.93	up	up	correct
GIC.US	Global Industrial Company	20190418	22.62	23.1	22.58	22.71	46045	19.8012	up	up	correct
GIL.US	Gildan Activewear Inc	20190418	37.08	37.195	36.9	37.19	317000	35.9278	up	up	correct
GIM.US	Templeton Global Income Fund	20190418	6.36	6.37	6.28	6.31	483504	5.4314	down	down	correct
GIS.US	General Mills Inc	20190418	51.59	51.97	51.51	51.72	2321842	47.4534	up	up	correct
GIX.US	WS	20190418	375.3	380	372.5	376.7	9028	373.4629	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190418	23.01	23.05	23.01	23.05	1550	22.0776	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190418	20.2	20.27	20.2	20.27	1110	19.2971	up	up	correct
GKOS.US	Glaukos Corporation	20190418	68.82	69.745	67.41	69.45	355367	69.45	up	up	correct
GLOB.US	Globant S.A	20190418	78.52	79.78	77.5	78.6	193497	78.6	up	down	incorrect
GLOG.US	PA	20190418	26.11	26.15	26.11	26.11	4199	20.9646
GLOP.US	PC	20190418	23.75	23.8589	23.43	23.58	44407	17.9125	down	down	correct
GLT.US	Glatfelter Corporation	20190418	14.2	14.54	14.16	14.48	209587	13.2486	up	up	correct
GLW.US	Corning Incorporated	20190418	34.99	35.19	34.8	34.85	2967964	32.2972	down	down	correct
GM.US	General Motors Company	20190418	40	40.45	39.98	40.3	10678000	38.5867	up	up	correct
GME.US	GameStop Corp	20190418	8.86	9.0275	8.74	8.77	3814181	8.77	down	down	correct
GMED.US	Globus Medical Inc	20190418	43.89	44.19	43.05	44.02	475517	44.02	up	up	correct
GMRE.US	PA	20190418	25.5393	25.5974	25.47	25.5974	1525	21.3912	up	up	correct
GMS.US	GMS Inc	20190418	16.45	17.41	16.44	17.31	480284	17.31	up	down	incorrect
GNE.US	PA	20190418	8.215	8.25	8.215	8.24	2246	6.7381	up	down	incorrect
GNK.US	Genco Shipping & Trading Limited	20190418	8.75	8.8	8.4844	8.67	108774	7.8221	down	down	correct
GNRC.US	Generac Holdings Inc	20190418	54.46	55.4	54.27	55.02	195224	55.02	up	up	correct
GNT.US	PA	20190418	24.0301	24.085	24.0301	24.06	2815	21.4455	up	up	correct
GNW.US	Genworth Financial Inc	20190418	3.75	3.7801	3.73	3.75	1256984	3.75
GOF.US	Guggenheim Strategic Opportunities Fund	20190418	19.61	19.69	19.61	19.65	95491	14.8481	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190418	11.26	12.29	11.21	12.14	2554587	12.1352	up	up	correct
GOLD.US	Barrick Gold Corporation	20190418	13.2	13.47	13.11	13.22	8834638	12.4648	up	up	correct
GOLF.US	Acushnet Holdings Corp	20190418	25.29	25.31	24.93	25.2	1402078	24.0072	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20190418	52.7	52.95	51.8	52.68	1393324	52.68	down	down	correct
GPC.US	Genuine Parts Company	20190418	111.8	112	105.03	105.45	2153338	96.9497	down	down	correct
GPI.US	Group 1 Automotive Inc	20190418	71.87	72.39	71.195	72.16	84900	70.4633	up	down	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190418	24.98	24.99	24.84	24.96	19622	22.1545	down	down	correct
GPK.US	Graphic Packaging Holding Company	20190418	12.86	12.99	12.8	12.93	2669574	12.2684	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190418	8.05	8.06	7.97	8.02	106785	6.607	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190418	19.2	19.21	19.08	19.1	358364	15.7023	down	down	correct
GPN.US	Global Payments Inc	20190418	138.53	139.82	138.24	139.67	796481	138.149	up	up	correct
GPRK.US	GeoPark Limited	20190418	17.9283	18.0179	17.739	17.7988	104506	17.3926	down	down	correct
GPS.US	The Gap Inc	20190418	26.17	26.32	25.9	25.97	4402693	24.5069	down	up	incorrect
GPX.US	GP Strategies Corporation	20190418	12.53	12.78	12.34	12.64	26730	12.64	up	up	correct
GRC.US	The Gorman	20190418	35.23	35.71	35.17	35.47	34205	33.8139	up	up	correct
GRP.US	UN	20190418	46.51	46.88	46.1853	46.53	15471	40.439	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190418	10.33	10.44	10.27	10.44	92121	9.058	up	up	correct
GS.US	The Goldman Sachs Group Inc	20190418	207.09	207.86	205.15	205.91	2874292	194.3891	down	up	incorrect
GSBD.US	Goldman Sachs BDC Inc	20190418	20.53	20.73	20.35	20.39	63682	15.7896	down	down	correct
GSK.US	GlaxoSmithKline plc	20190418	39.94	40.015	39.7	39.85	2670235	34.6018	down	down	correct
GSL.US	PB	20190418	21.2461	21.3964	21.1746	21.3964	2144	16.4619	up	up	correct
GTES.US	Gates Industrial Corporation plc	20190418	16.19	16.35	16.1	16.18	303507	16.18	down	down	correct
GTLS.US	Chart Industries Inc	20190418	85	93.75	85	87.16	1116034	87.16	up	up	correct
GTN.US	Gray Television Inc	20190418	23.68	23.7	23.35	23.39	613663	23.0418	down	down	correct
GTNA.US	Gray Television Inc	20190418	22.43	22.7	22.31	22.31	1048	22.2141	down	down	correct
GTS.US	Triple	20190418	20.82	21.08	20.56	20.88	98090	20.88	up	up	correct
GTY.US	Getty Realty Corp	20190418	31.38	31.96	31.38	31.79	52820	27.5813	up	up	correct
GUT.US	The Gabelli Utility Trust	20190418	6.89	6.938	6.89	6.89	85021	5.6504
GVA.US	Granite Construction Incorporated	20190418	45.87	46.8	45.77	46.4	308139	44.1204	up	up	correct
GWB.US	Great Western Bancorp Inc	20190418	34.47	34.47	33.69	33.85	265930	32.0458	down	down	correct
GWRE.US	Guidewire Software Inc	20190418	101.74	102.32	100.72	102.2	313310	102.2	up	up	correct
GWW.US	W.W. Grainger Inc	20190418	308.87	311.81	306.5	308.18	520743	293.7404	down	down	correct
GYC.US	Cabco Series 2004	20190418	20.96	21	20.8	20.9	138727	19.4817	down	down	correct
H.US	Hyatt Hotels Corporation	20190418	76.8	76.85	75.55	76.03	320600	75.2774	down	up	incorrect
HAE.US	Haemonetics Corporation	20190418	81.63	82.78	80.235	82.12	357101	82.12	up	up	correct
HAL.US	Halliburton Company	20190418	31.7	32.3	31.09	31.13	9759182	29.4809	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190418	25.73	25.8285	25.555	25.61	243260	23.1327	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20190418	22.46	22.46	22.08	22.16	20135	20.8121	down	down	correct
HBI.US	Hanesbrands Inc	20190418	18.74	19.07	18.69	18.89	3786260	16.9146	up	up	correct
HBM.US	Hudbay Minerals Inc	20190418	7.53	7.53	7.2434	7.27	899080	7.2003	down	down	correct
HCA.US	HCA Healthcare Inc	20190418	111.85	115.7	111.78	115.24	3832198	112.5415	up	up	correct
HCC.US	Warrior Met Coal Inc	20190418	30.88	31.3	30.69	30.88	422414	25.96
HCFT.US	Hunt Companies Finance Trust Inc	20190418	900	900	900	900	0	899.1273
HCHC.US	HC2 Holdings Inc	20190418	2.34	2.49	2.33	2.4	415283	2.4	up	up	correct
HCI.US	HCI Group Inc	20190418	41.63	42.55	41.63	42.14	36242	38.8911	up	down	incorrect
HCXY.US	Hercules Capital Inc	20190418	25.08	25.1	24.8	25.1	6217	21.5849	up	up	correct
HD.US	The Home Depot Inc	20190418	206.02	207.775	205.1	205.66	3162460	193.0167	down	down	correct
HDB.US	HDFC Bank Limited	20190418	115.14	115.99	114.89	115.92	536967	57.1384	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20190418	41.01	41.22	40.815	41.01	297710	37.5084
HEI.US	HEICO Corporation	20190418	99.53	100.36	98.8041	100	256657	99.6767	up	up	correct
HEP.US	Holly Energy Partners L.P	20190418	27.73	28.36	27.65	28.24	177932	21.7559	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190418	14.87	14.9372	14.76	14.8	21864	11.7644	down	down	correct
HES.US	Hess Corporation	20190418	66.05	66.59	65.66	65.86	2199100	62.7564	down	up	incorrect
HESM.US	Hess Midstream LP	20190418	22.51	22.5449	22.2	22.26	29297	17.688	down	up	incorrect
HFC.US	HollyFrontier Corporation	20190418	48.41	48.45	47.27	47.34	1805658	43.7347	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20190418	19.7	19.7	19.7	19.7	500	19.7
HGLB.US	Highland Global Allocation Fund	20190418	12.7	12.817	12.55	12.65	106099	8.9226	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190418	32.92	32.92	32.13	32.67	588400	32.67	down	down	correct
HHC.US	The Howard Hughes Corporation	20190418	110.14	110.37	109.31	109.79	92295	109.79	down	down	correct
HI.US	Hillenbrand Inc	20190418	42.76	43.06	42.63	42.85	109263	39.9493	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20190418	50.48	51.45	50.46	50.94	1753599	47.5843	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190418	221.04	222.61	220.32	220.9	173607	208.2767	down	down	correct
HIL.US	Hill International Inc	20190418	2.68	2.75	2.68	2.75	37156	2.75	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190418	4.95	4.95	4.88	4.91	505828	4.0135	down	down	correct
HIW.US	Highwoods Properties Inc	20190418	44.53	45.16	44.39	44.99	380518	39.6316	up	down	incorrect
HIX.US	Western Asset High Income Fund II Inc	20190418	6.6	6.62	6.59	6.61	159374	5.231	up	up	correct
HL.US	PB	20190418	55.65	55.65	55.65	55.65	0	47.3374
HLF.US	Herbalife Nutrition Ltd	20190418	51.64	51.88	50.32	50.67	1988325	50.67	down	down	correct
HLI.US	Houlihan Lokey Inc	20190418	47.53	47.9852	46.97	47.66	119367	44.7972	up	down	incorrect
HLIO.US	Helios Technologies Inc.	20190418	50.9	51.03	49.85	50.87	68972	49.9159	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20190418	87.68	87.72	86.01	87.23	1717573	86.6864	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20190418	8.13	8.51	8.13	8.38	978017	8.38	up	up	correct
HMC.US	Honda Motor Co. Ltd	20190418	28.87	28.98	28.84	28.88	383503	26.754	up	up	correct
HMLP.US	PA	20190418	26.0641	26.0684	25.81	25.83	28064	20.2457	down	down	correct
HMN.US	Horace Mann Educators Corporation	20190418	37.33	38.02	37.33	37.91	120566	34.9162	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190418	1.84	1.85	1.81	1.82	1378612	1.779	down	down	correct
HNGR.US	Hanger Inc	20190418	18.68	18.85	18.18	18.71	142510	18.71	up	up	correct
HNI.US	HNI Corporation	20190418	38.09	38.59	37.919	38.38	109204	34.8251	up	up	correct
HNP.US	Huaneng Power International Inc	20190418	24.15	24.3	24.15	24.27	11729	20.8768	up	up	correct
HOG.US	Harley	20190418	41.11	41.4	40.51	40.89	2649984	38.439	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190418	18.33	19.39	18.3249	19.12	1180093	17.8133	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190418	14.88	15.49	14.75	15.37	78038	15.37	up	up	correct
HP.US	Helmerich & Payne Inc	20190418	62.29	62.85	61.95	62.52	1040485	52.6365	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20190418	16.59	16.71	16.515	16.66	9627193	15.0922	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20190418	22.03	22.1334	22	22	29443	18.0921	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20190418	22.99	22.99	22.69	22.71	91120	18.7855	down	down	correct
HPQ.US	HP Inc	20190418	20.49	20.62	20.445	20.52	7436041	18.7916	up	down	incorrect
HPS.US	John Hancock Preferred Income Fund III	20190418	18.89	18.95	18.78	18.86	59619	15.4755	down	down	correct
HQH.US	Tekla Healthcare Investors	20190418	19.41	19.54	18.97	19.42	303614	15.3385	up	up	correct
HQL.US	Tekla Life Sciences Investors	20190418	16.39	16.42	15.92	16.24	197610	12.8558	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20190418	30.02	30.67	29.97	30.53	400482	27.4415	up	up	correct
HRB.US	H&R Block Inc	20190418	26.57	27.01	26.51	27	2050796	23.4633	up	down	incorrect
HRC.US	Hill	20190418	96.05	96.7267	93.94	95.62	701194	93.581	down	down	correct
HRI.US	Herc Holdings Inc	20190418	43.63	46.59	42.47	46.26	337613	46.1356	up	up	correct
HRL.US	Hormel Foods Corporation	20190418	40.67	40.89	40.25	40.39	4197261	38.3647	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20190418	14.09	14.49	14.09	14.29	120574	13.3723	up	up	correct
HSBC.US	HSBC Holdings plc	20190418	43.34	43.39	43.24	43.25	917421	38.8838	down	down	correct
HSC.US	Harsco Corporation	20190418	22.43	22.9	22.36	22.54	295389	22.54	up	down	incorrect
HSY.US	The Hershey Company	20190418	117.06	117.35	116.38	116.96	859325	110.4569	down	down	correct
HT.US	PE	20190418	23.49	23.49	23.44	23.44	1089	18.4782	down	down	correct
HTA.US	Healthcare Trust of America Inc	20190418	27.16	27.6	27.06	27.5	1059044	24.7561	up	up	correct
HTD.US	John Hancock Tax	20190418	24.76	24.9779	24.61	24.61	123521	20.3746	down	down	correct
HTGC.US	Hercules Capital Inc	20190418	12.69	12.74	12.58	12.63	430207	9.5857	down	up	incorrect
HTH.US	Hilltop Holdings Inc	20190418	20.34	20.47	20.09	20.12	385929	19.2662	down	down	correct
HTY.US	John Hancock Investments	20190418	7.03	7.0396	6.99	7.02	31403	5.3581	down	down	correct
HUBB.US	Hubbell Incorporated	20190418	125.72	127.215	124.95	126.17	349745	118.0201	up	up	correct
HUBS.US	HubSpot Inc	20190418	162.02	162.626	157.99	160.03	440172	160.03	down	down	correct
HUM.US	Humana Inc	20190418	233.78	242.62	233.735	240.69	2018738	236.5052	up	up	correct
HUN.US	Huntsman Corporation	20190418	24.92	25.25	24.74	24.79	1757636	22.8658	down	down	correct
HUYA.US	HUYA Inc	20190418	22.05	23.065	22.01	22.94	3297885	22.94	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20190418	24.75	24.75	24.09	24.19	89050	19.3507	down	down	correct
HWM.US	Howmet Aerospace Inc	20190418	19.98	20.16	19.94	20.04	4445546	19.9653	up	up	correct
HXL.US	Hexcel Corporation	20190418	68.16	68.49	67.8	68.41	186434	67.8127	up	up	correct
HY.US	Hyster	20190418	67.5	68.18	67.05	67.42	26518	62.9815	down	down	correct
HYB.US	The New America High Income Fund Inc	20190418	8.51	8.5233	8.5	8.51	45668	7.0186
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190418	14.67	14.7	14.58	14.63	144296	11.9655	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190418	10.45	10.47	10.41	10.42	208603	8.3666	down	up	incorrect
HZN.US	Horizon Global Corporation	20190418	2.75	2.8	2.6453	2.72	136074	2.72	down	down	correct
HZO.US	MarineMax Inc	20190418	19.74	19.85	19.29	19.51	203936	19.51	down	up	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190418	9.24	9.27	9.15	9.22	38501	7.4831	down	down	correct
IAG.US	IAMGOLD Corporation	20190418	3.14	3.18	3.04	3.05	3790150	3.05	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190418	50.0024	50.0024	48.98	49.44	3714	46.7737	down	down	correct
IBM.US	International Business Machines Corporation	20190418	138.8751	140.3638	138.5754	140.2039	4960015	117.0564	up	up	correct
IBN.US	ICICI Bank Limited	20190418	11.54	11.55	11.4	11.53	4932275	11.4685	down	down	correct
IBP.US	Installed Building Products Inc	20190418	52.06	52.65	51.21	52.19	148330	51.6789	up	down	incorrect
ICD.US	Independence Contract Drilling Inc	20190418	2.86	2.91	2.83	2.86	6299	57.2
ICE.US	Intercontinental Exchange Inc	20190418	80.09	80.5	79.805	79.86	2934857	77.2752	down	down	correct
ICL.US	ICL Group Ltd	20190418	5.48	5.49	5.4597	5.48	48316	4.6589
IDA.US	IDACORP Inc	20190418	97.47	98.12	96.93	97.09	185427	89.9524	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190418	12.45	12.5	12.4087	12.49	43013	10.4338	up	up	correct
IDT.US	IDT Corporation	20190418	6.85	6.89	6.54	6.58	42288	6.58	down	up	incorrect
IEX.US	IDEX Corporation	20190418	155.22	155.74	153.91	154.52	391683	149.7577	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190418	134.7	136.05	134.545	136	890767	127.2734	up	up	correct
IFN.US	The India Fund Inc	20190418	21.79	21.815	21.76	21.79	85161	15.7511
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190418	10.65	10.67	10.57	10.62	87372	8.5507	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190418	6.6	6.6	6.52	6.58	476313	5.3695	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190418	19.68	20	19.61	19.65	23006	17.632	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190418	7.28	7.33	7.26	7.3	273602	5.8442	up	down	incorrect
IGT.US	International Game Technology PLC	20190418	14.18	14.22	14	14.08	935088	12.9532	down	down	correct
IHC.US	Independence Holding Company	20190418	36.33	36.65	36.33	36.5	12866	35.3517	up	down	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190418	8.02	8.03	8	8	28114	6.5295	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20190418	64.94	65.3	64.74	65.14	30564	63.2582	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190418	10.3	10.36	10.288	10.32	18595	8.7169	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190418	9.9684	9.99	9.9	9.9	22755	8.4233	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190418	21.13	21.1799	21.05	21.12	27767	20.2834	down	down	correct
IIIN.US	Insteel Industries Inc	20190418	20.66	20.95	17.6	17.66	1129661	15.604	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190418	14.28	14.33	14.27	14.32	185840	12.6372	up	up	correct
IIPR.US	PA	20190418	29.86	29.86	29.63	29.63	3942	24.8607	down	down	correct
IMAX.US	IMAX Corporation	20190418	25.31	25.5	25.17	25.33	239829	25.33	up	up	correct
INFO.US	IHS Markit Ltd	20190418	54.89	55.05	54.285	55.01	1190590	54.1138	up	up	correct
INFY.US	Infosys Limited	20190418	10.45	10.49	10.335	10.39	18307039	9.6891	down	down	correct
ING.US	ING Groep N.V	20190418	13.58	13.61	13.535	13.54	2244603	12.0393	down	up	incorrect
INGR.US	Ingredion Incorporated	20190418	93.6	94.01	92.8	93.48	259213	86.5933	down	down	correct
INN.US	Summit Hotel Properties Inc	20190418	11.61	11.74	11.57	11.7	569330	11.0087	up	up	correct
INS.US	Intelligent Systems Corporation	20190418	34.32	35.0074	32.84	32.85	153939	32.85	down	down	correct
INSI.US	Insight Select Income Fund	20190418	18.47	18.55	18.4054	18.53	19829	15.7998	up	up	correct
INSP.US	Inspire Medical Systems Inc	20190418	49.21	49.61	46.0005	47.07	496611	47.07	down	down	correct
INSW.US	PA	20190418	25.145	25.15	25.145	25.15	530	23.1348	up	down	incorrect
INT.US	World Fuel Services Corporation	20190418	30.98	30.98	30.34	30.74	367504	29.5615	down	down	correct
INVH.US	Invitation Homes Inc	20190418	24.21	24.465	24.06	24.39	2010034	23.1047	up	up	correct
IO.US	ION Geophysical Corporation	20190418	14.13	14.25	13.525	14.02	97712	14.02	down	down	correct
IP.US	International Paper Company	20190418	43.94	44.64	43.93	44.43	2522756	37.1668	up	down	incorrect
IPG.US	The Interpublic Group of Companies Inc	20190418	22.6	22.96	22.57	22.65	4326007	20.1163	up	up	correct
IPI.US	Intrepid Potash Inc	20190418	3.82	3.86	3.8	3.81	17833	38.1	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20190418	12.07	12.1	12.02	12.02	97584	10.5798	down	down	correct
IQV.US	IQVIA Holdings Inc	20190418	132.4	134.65	131.03	133.01	1190671	133.01	up	up	correct
IR.US	Ingersoll Rand Inc	20190418	27	27.21	26.77	27.08	1302571	24.6892	up	up	correct
IRL.US	The New Ireland Fund Inc	20190418	9.48	9.6	9.47	9.59	21516	7.4995	up	down	incorrect
IRM.US	Iron Mountain Incorporated	20190418	36.07	36.19	35.885	35.94	1822652	29.42	down	down	correct
IRT.US	Independence Realty Trust Inc	20190418	10.13	10.37	10.12	10.3	332816	9.1758	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190418	14.42	14.43	14.37	14.37	107515	11.5479	down	up	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20190418	25.69	25.71	25.65	25.71	34371	25.3339	up	up	correct
IT.US	Gartner Inc	20190418	156.57	157.29	153.8107	157.2	359612	157.2	up	up	correct
ITGR.US	Integer Holdings Corporation	20190418	71.8	72.59	69.94	70.89	308248	70.89	down	down	correct
ITT.US	ITT Inc	20190418	62.98	62.98	62.18	62.6	287231	60.8353	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20190418	8.214	8.4888	8.169	8.3839	17377119	6.2363	up	up	correct
ITW.US	Illinois Tool Works Inc	20190418	156.59	158.69	155.91	158.33	1198206	148.9888	up	up	correct
IVC.US	Invacare Corporation	20190418	6.9	6.96	6.45	6.68	715014	6.6287	down	down	correct
IVH.US	Ivy Funds	20190418	13.63	13.64	13.54	13.6	84678	10.8205	down	down	correct
IVR.US	PC	20190418	24.92	25.0099	24.9	24.92	12300	20.075
IVZ.US	Invesco Ltd	20190418	21.56	21.66	21.34	21.53	2559442	18.7449	down	down	correct
IX.US	ORIX Corporation	20190418	72.04	72.23	71.75	72.05	19158	67.0502	up	up	correct
J.US	Jacobs Engineering Group Inc	20190418	76.9	77.4849	76.43	76.93	817205	75.3093	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20190418	10.61	11.13	10.61	11.03	131374	11.03	up	down	incorrect
JBGS.US	JBG SMITH Properties	20190418	41.26	42.18	40.85	41.84	1698325	38.8335	up	up	correct
JBL.US	Jabil Inc	20190418	30.89	31.19	30.74	31.14	767573	30.4256	up	down	incorrect
JBT.US	John Bean Technologies Corporation	20190418	103.21	104.94	102.7875	103.72	123725	102.7085	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190418	14.05	14.15	13.94	13.95	48730	11.1969	down	up	incorrect
JCI.US	Johnson Controls International plc	20190418	36.71	36.84	36.53	36.75	2119937	34.4997	up	down	incorrect
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190418	9.84	9.9899	9.7263	9.88	55262	8.4009	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190418	10.58	10.85	10.46	10.82	85755	8.8166	up	down	incorrect
JEF.US	Jefferies Financial Group Inc	20190418	20.21	20.32	20.1	20.16	1330856	17.4098	down	down	correct
JELD.US	JELD	20190418	20.47	20.73	20.15	20.3	446849	20.3	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190418	8.77	8.98	8.61	8.9	34377	7.7434	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190418	7.0001	7.07	7.0001	7.06	3055	6.5335	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20190418	9.9	9.9	9.85	9.87	97589	8.1283	down	down	correct
JGH.US	Nuveen Global High Income Fund	20190418	15.53	15.54	15.45	15.49	32975	12.5214	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190418	10.2	10.2	10.05	10.1	12499	8.7985	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190418	9.8159	9.84	9.77	9.78	114465	8.9265	down	down	correct
JHG.US	Janus Henderson Group plc	20190418	25.41	25.6	25.16	25.53	719512	21.9047	up	up	correct
JHI.US	John Hancock Investors Trust	20190418	16.14	16.21	15.925	16.03	36866	12.8697	down	down	correct
JHS.US	John Hancock Income Securities Trust	20190418	13.81	13.89	13.79	13.86	19190	12.016	up	down	incorrect
JHX.US	James Hardie Industries plc	20190418	13.64	13.72	13.54	13.67	17642	12.911	up	up	correct
JILL.US	J.Jill Inc	20190418	5.1	5.13	5.02	5.04	516000	25.2	down	up	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20190418	19.08	19.27	18.58	19.03	502264	19.03	down	up	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20190418	153.31	156.36	152.67	156.3	304208	155.1939	up	down	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20190418	23.3	23.4	23.195	23.2	70270	20.4588	down	down	correct
JMIA.US	Jumia Technologies AG	20190418	38.15	38.4	31.7	35.15	6954414	35.15	down	down	correct
JMM.US	Nuveen Multi	20190418	7.0033	7.0501	6.98	7.0501	44740	6.2123	up	up	correct
JMP.US	JMP Group LLC	20190418	3.96	4.014	3.94	3.95	57205	3.6993	down	down	correct
JNJ.US	Johnson & Johnson	20190418	139.35	140.24	135.75	137.52	10485290	127.8513	down	down	correct
JNPR.US	Juniper Networks Inc	20190418	27.85	28.1	27.82	28.01	3035519	25.6557	up	up	correct
JOE.US	The St. Joe Company	20190418	17.45	17.59	17.41	17.5	163164	17.343	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190418	8.9	8.9	8.84	8.84	16657	7.2929	down	down	correct
JP.US	Jupai Holdings Limited	20190418	4.16	4.16	4.04	4.1	62305	4.1	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190418	9.68	9.68	9.56	9.6	324486	7.9364	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190418	23.31	23.41	23.3	23.32	48157	19.5181	up	down	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20190418	9.2	9.24	9.17	9.21	342711	7.7047	up	down	incorrect
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190418	22.99	23.09	22.96	23	6957	19.63	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190418	7.98	8.02	7.96	7.97	546626	5.7579	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190418	15.91	16.105	15.91	15.99	95374	12.8413	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190418	9.79	9.81	9.78	9.8	107191	8.0703	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20190418	9.96	10.0669	9.9502	10.04	50458	8.0751	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190418	15.84	15.85	15.76	15.83	20850	12.9935	down	down	correct
JT.US	Jianpu Technology Inc	20190418	4.9	5.05	4.86	4.89	335796	39.12	down	down	correct
JTA.US	Nuveen Tax	20190418	12.08	12.29	11.92	12.2067	31567	10.1245	up	up	correct
JTD.US	Nuveen Tax	20190418	16.24	16.3199	16.24	16.28	29995	13.3229	up	up	correct
JW.US	B	20190418	46.08	46.08	46.08	46.08	104	43.4568
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190418	46.08	46.08	46.08	46.08	104	42.6556
JWN.US	Nordstrom Inc	20190418	43.95	44.35	43.65	43.86	1894430	41.8464	down	down	correct
K.US	Kellogg Company	20190418	58.25	58.59	57.72	58.45	1208839	52.8271	up	up	correct
KAI.US	Kadant Inc	20190418	95.15	96.57	94.96	96.44	67463	94.4364	up	down	incorrect
KAMN.US	Kaman Corporation	20190418	60.54	61.23	60.33	60.93	42048	58.2169	up	up	correct
KAR.US	KAR Auction Services Inc	20190418	56.3324	56.6023	55.8825	56.4923	1549191	20.6314	up	up	correct
KB.US	KB Financial Group Inc	20190418	40.43	40.7	39.91	40.57	318177	37.3871	up	up	correct
KBH.US	KB Home	20190418	25.5	25.94	25.42	25.92	1833772	25.0484	up	up	correct
KBR.US	KBR Inc	20190418	21.01	21.525	20.95	21.51	1606375	20.714	up	up	correct
KEN.US	Kenon Holdings Ltd	20190418	20.1597	20.1597	19.5946	19.616	1095	15.2963	down	down	correct
KEP.US	Korea Electric Power Corporation	20190418	12.51	12.62	12.5	12.6	241237	12.0273	up	up	correct
KEX.US	Kirby Corporation	20190418	79.28	79.79	79.1	79.48	580246	79.48	up	up	correct
KEYS.US	Keysight Technologies Inc	20190418	88.49	89.85	88.07	89.84	1339574	89.84	up	up	correct
KF.US	The Korea Fund Inc	20190418	30.89	31.22	30.83	31.15	47087	24.08	up	up	correct
KFS.US	Kingsway Financial Services Inc	20190418	2.43	2.45	2.2	2.41	44080	2.41	down	down	correct
KFY.US	Korn Ferry	20190418	47.2	47.595	47.02	47.45	146811	46.1538	up	down	incorrect
KGC.US	Kinross Gold Corporation	20190418	3.34	3.36	3.21	3.23	10113983	3.1464	down	down	correct
KIM.US	PM	20190418	23.54	23.54	23.38	23.38	22892	20.5652	down	down	correct
KIO.US	KKR Income Opportunities Fund	20190418	15.89	15.93	15.6	15.75	75291	12.2397	down	up	incorrect
KL.US	Kirkland Lake Gold Ltd	20190418	31.57	31.99	30.965	31.32	1172850	30.3315	down	down	correct
KLR.US	Kaleyra Inc	20190418	10.24	10.24	10.24	10.24	62600	10.24
KMB.US	Kimberly	20190418	123.69	124.76	122.41	123.55	1405008	113.3753	down	down	correct
KMI.US	Kinder Morgan Inc	20190418	19.61	19.83	19.15	19.39	23450160	16.3407	down	up	incorrect
KMPR.US	Kemper Corporation	20190418	84.58	85.75	84.255	85.58	265006	81.8284	up	up	correct
KMT.US	Kennametal Inc	20190418	41.26	41.79	40.94	41.5	355911	38.7832	up	up	correct
KMX.US	CarMax Inc	20190418	77.29	77.36	75.81	77	1438808	77	down	down	correct
KN.US	Knowles Corporation	20190418	18.61	18.75	18.35	18.57	643412	18.57	down	down	correct
KNL.US	Knoll Inc	20190418	20.18	20.3	19.93	20.3	194207	19.2204	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20190418	20.07	20.1313	20	20.01	123728	14.4288	down	up	incorrect
KNX.US	Knight	20190418	34.65	35.3527	34.5	34.72	2501870	33.9893	up	down	incorrect
KO.US	The Coca	20190418	47.33	47.58	47.27	47.48	12167120	43.5155	up	up	correct
KODK.US	Eastman Kodak Company	20190418	2.39	2.42	2.33	2.35	415941	2.35	down	up	incorrect
KOF.US	Coca	20190418	65.03	65.31	64.5	64.64	32639	56.6882	down	down	correct
KOP.US	Koppers Holdings Inc	20190418	27.74	28	27.28	27.51	81533	27.51	down	up	incorrect
KOS.US	Kosmos Energy Ltd	20190418	6.91	6.95	6.77	6.83	1890500	6.5672	down	up	incorrect
KR.US	The Kroger Co	20190418	25.5	25.87	25.5	25.78	4811189	24.285	up	up	correct
KRA.US	Kraton Corporation	20190418	36.33	36.79	35.89	36.49	147778	36.49	up	up	correct
KRC.US	Kilroy Realty Corporation	20190418	74.72	75.67	74.47	75.34	483708	69.8722	up	up	correct
KRG.US	Kite Realty Group Trust	20190418	15.52	15.76	15.48	15.64	351587	13.68	up	down	incorrect
KRO.US	Kronos Worldwide Inc	20190418	14.68	14.84	14.53	14.63	124306	12.5326	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190418	18.11	18.11	17.85	17.88	11695	13.6654	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190418	11.28	11.283	11.24	11.24	17209	9.9178	down	down	correct
KSS.US	Kohl's Corporation	20190418	69.9899	70.88	69.4001	70.37	2044424	63.9843	up	up	correct
KSU.US	P	20190418	25.9	25.9	25.9	25.9	95	23.9168
KT.US	KT Corporation	20190418	12.4	12.475	12.28	12.42	889053	11.3129	up	up	correct
KTF.US	DWS Municipal Income Trust	20190418	10.9	10.97	10.86	10.87	113435	9.6528	down	up	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190418	31.31	31.31	31.31	31.31	100	25.9912
KTN.US	Credit	20190418	31.5	31.5	31.38	31.38	1324	26.8145	down	down	correct
KW.US	Kennedy	20190418	21.69	21.72	21.48	21.62	338590	19.1583	down	down	correct
KWR.US	Quaker Chemical Corporation	20190418	214.85	218.71	214.85	217.74	58905	213.4278	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190418	15.85	15.9	15.66	15.83	486557	11.8679	down	down	correct
L.US	Loews Corporation	20190418	49.2	49.535	48.755	48.82	1710521	48.1152	down	down	correct
LAC.US	Lithium Americas Corp	20190418	4.03	4.09	3.97	4.01	178119	4.01	down	up	incorrect
LAD.US	Lithia Motors Inc	20190418	97.78	99.17	97.25	98.87	156459	97.029	up	up	correct
LADR.US	Ladder Capital Corp	20190418	16.97	17.09	16.96	17.03	411073	13.9449	up	up	correct
LAIX.US	LAIX Inc	20190418	10.59	11.1862	10.59	11.18	3001	11.18	up	up	correct
LAZ.US	Lazard Ltd	20190418	38.1	38.29	37.7	37.78	604200	33.4101	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20190418	17.11	17.35	16.515	16.64	717400	16.2691	down	down	correct
LC.US	LendingClub Corporation	20190418	3.26	3.29	3.19	3.2	254729	16	down	down	correct
LCI.US	Lannett Company Inc	20190418	7.03	7.25	6.8535	7.15	1037642	7.15	up	up	correct
LCII.US	LCI Industries	20190418	92.73	93.715	91.5	93.14	145005	86.8146	up	down	incorrect
LDOS.US	Leidos Holdings Inc	20190418	65.32	65.64	64.87	65.25	1267527	62.6471	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190418	23.86	23.95	23.8	23.88	43147	19.4449	up	up	correct
LEA.US	Lear Corporation	20190418	157.85	158.42	156.39	157.83	391611	152.0109	down	down	correct
LEAF.US	Leaf Group Ltd	20190418	8.99	9.1471	8.72	8.73	25579	8.73	down	down	correct
LEG.US	Leggett & Platt Incorporated	20190418	43.16	43.6	43.06	43.27	770906	38.9241	up	down	incorrect
LEJU.US	Leju Holdings Limited	20190418	1.7	1.7	1.67	1.675	2088	1.675	down	down	correct
LEN.US	Lennar Corporation	20190418	51.86	53.085	51.82	52.91	2888687	51.7319	up	up	correct
LENB.US	Lennar Corporation	20190418	41.19	42.08	41.19	41.9	37824	40.8629	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190418	7.88	7.94	7.86	7.87	108505	6.9006	down	down	correct
LEVI.US	Levi Strauss & Co	20190418	23.45	24.34	23.33	23.79	2058588	23.1272	up	up	correct
LFC.US	China Life Insurance Company Limited	20190418	14.23	14.505	14.18	14.45	1169232	12.9432	up	up	correct
LGC.US	U	20190418	10.089	10.09	10.08	10.08	5400	8.7255	down	down	correct
LGF.US	B	20190418	14.95	15.2	14.92	14.99	265350	14.99	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20190418	15.9	16.07	15.81	15.91	357986	15.91	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190418	15.67	15.7469	15.57	15.57	13158	12.3903	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190418	144.2	147.77	142.93	145.22	1373986	145.22	up	up	correct
LHX.US	L3Harris Technologies Inc	20190418	166.09	167.35	165.54	165.65	485851	157.9035	down	down	correct
LII.US	Lennox International Inc	20190418	268.78	271.91	267.725	270.64	299509	262.4725	up	up	correct
LIN.US	Linde plc	20190418	180.12	180.785	179.67	180.4	1547307	172.4426	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190418	1.68	1.68	1.58	1.6	171529	1.6	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20190418	12.2	12.37	11.6	12.23	4635032	12.23	up	up	correct
LLY.US	Eli Lilly and Company	20190418	116.23	116.65	114.135	115.2	9805773	109.3924	down	down	correct
LMT.US	Lockheed Martin Corporation	20190418	311.03	314.57	309.47	314.26	1107163	291.9974	up	up	correct
LNC.US	Lincoln National Corporation	20190418	65.96	66.5	65.88	66.19	1139420	60.965	up	down	incorrect
LND.US	BrasilAgro	20190418	3.94	3.94	3.94	3.94	293	3.3276
LNN.US	Lindsay Corporation	20190418	86.91	88.25	86.8622	87.33	141427	84.6197	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190418	11.79	11.81	11.17	11.23	173205	10.5922	down	down	correct
LOW.US	Lowe's Companies Inc	20190418	117.02	117.07	113.7	113.74	6321446	108.591	down	down	correct
LPG.US	Dorian LPG Ltd	20190418	7.9	8.01	7.86	7.95	148405	7.3431	up	up	correct
LPI.US	Laredo Petroleum Inc	20190418	3.14	3.25	3.13	3.14	238977	62.8
LPL.US	LG Display Co. Ltd	20190418	9.6	9.71	9.6	9.64	220021	9.64	up	down	incorrect
LPX.US	Louisiana	20190418	24.65	24.86	24.57	24.72	1567399	23.5312	up	up	correct
LRN.US	Stride Inc	20190418	35.85	36.04	35.28	35.42	146282	35.42	down	down	correct
LSI.US	Life Storage Inc	20190418	94.3	94.65	93.93	94.22	993405	57.2828	down	down	correct
LTC.US	LTC Properties Inc	20190418	43.7	44.18	43.5243	44	173855	37.7076	up	up	correct
LTHM.US	Livent Corporation	20190418	12.01	12.17	11.96	12.05	1664800	12.05	up	down	incorrect
LUB.US	Luby's Inc	20190418	1.45	1.49	1.4378	1.49	15955	0.9068	up	down	incorrect
LUMN.US	Lumen Technologies Inc	20190418	12.07	12.17	11.95	12.14	9396111	9.8313	up	up	correct
LUV.US	Southwest Airlines Co	20190418	52.66	52.77	51.895	52.18	3342142	51.4327	down	up	incorrect
LVS.US	Las Vegas Sands Corp	20190418	69.04	69.6	66.81	68.22	7743853	64.4048	down	down	correct
LW.US	Lamb Weston Holdings Inc	20190418	68.62	68.62	67.08	67.62	2237221	65.256	down	down	correct
LXFR.US	Luxfer Holdings PLC	20190418	25.88	26	25.43	25.68	125849	23.8592	down	down	correct
LXP.US	PC	20190418	53.2	53.2	52.72	52.72	951	44.9549	down	down	correct
LXU.US	LSB Industries Inc	20190418	6.33	6.68	6.33	6.5	101813	5	up	up	correct
LYB.US	LyondellBasell Industries N.V	20190418	91.85	92.07	90.48	91.79	2124811	80.9515	down	down	correct
LYG.US	Lloyds Banking Group plc	20190418	3.39	3.41	3.37	3.38	4624750	2.9745	down	down	correct
LYV.US	Live Nation Entertainment Inc	20190418	64.57	65.42	63.87	65.35	936345	65.35	up	up	correct
LZB.US	La	20190418	34.62	34.73	33.82	33.92	244645	32.5952	down	down	correct
M.US	Macy's Inc	20190418	25	25.19	24.74	25.08	4865857	22.3054	up	up	correct
MA.US	Mastercard Incorporated	20190418	242.53	242.65	240.46	240.89	3016796	237.8508	down	down	correct
MAA.US	PI	20190418	63.2549	63.2549	63.2549	63.2549	143	52.8411
MAC.US	The Macerich Company	20190418	40.99	41.73	40.88	41.46	723031	34.1092	up	up	correct
MAIN.US	Main Street Capital Corporation	20190418	38.33	38.42	38.12	38.24	131932	31.7335	down	down	correct
MAN.US	ManpowerGroup Inc	20190418	88	97.26	88	97.04	1573855	89.9935	up	up	correct
MANU.US	Manchester United plc	20190418	19.79	20	19.75	19.9	17411	19.267	up	up	correct
MAS.US	Masco Corporation	20190418	40.03	40.16	39.77	40.04	4037463	38.6704	up	down	incorrect
MATX.US	Matson Inc	20190418	39.67	39.95	39.19	39.3	80798	37.1993	down	up	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190418	10.57	10.597	10.55	10.55	95597	9.3354	down	down	correct
MAXR.US	Maxar Technologies Inc	20190418	4.97	5.09	4.82	4.86	812247	4.8251	down	up	incorrect
MBI.US	MBIA Inc	20190418	9.45	9.51	9.385	9.45	515058	9.45
MBSC.US	UN	20190418	20.7	20.7	20.7	20.7	269	20.7
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190418	8	8.13	7.94	8.09	3038226	5.6992	up	up	correct
MC.US	Moelis & Company	20190418	39.55	39.93	39.41	39.91	410617	30.8342	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190418	13.5	13.5	13.44	13.47	65485	12.0498	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20190418	36.78	37.17	36.78	37.01	15050	37.01	up	up	correct
MCD.US	McDonald's Corporation	20190418	191.77	195	191.66	194.91	2918415	182.6837	up	up	correct
MCI.US	Barings Corporate Investors	20190418	15.42	15.59	15.42	15.59	22235	12.83	up	down	incorrect
MCK.US	McKesson Corporation	20190418	112.56	114.61	111.91	114.1	1193561	110.8947	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20190418	6.84	6.84	6.81	6.81	33547	5.0676	down	down	correct
MCO.US	Moody's Corporation	20190418	187.8	189.54	187.285	189.06	627275	184.7849	up	up	correct
MCR.US	MFS Charter Income Trust	20190418	7.83	7.84	7.82	7.82	86480	6.2521	down	down	correct
MCS.US	The Marcus Corporation	20190418	40.44	40.51	39.7	39.72	107844	38.9117	down	up	incorrect
MCY.US	Mercury General Corporation	20190418	51.34	51.52	51.06	51.1	152672	44.6247	down	down	correct
MD.US	MEDNAX Inc	20190418	25.77	26.01	25.47	25.96	1706010	25.96	up	up	correct
MDC.US	M.D.C. Holdings Inc	20190418	31.26	31.45	30.99	31.34	205589	26.4713	up	up	correct
MDLQ.US	Medley LLC	20190418	18.45	18.48	17.9434	18.44	10438	13.42	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20190418	17.93	18.35	17.91	18.21	5626	12.566	up	up	correct
MDP.US	Meredith Corporation	20190418	59.2	60.235	58.9828	59.23	500642	55.6502	up	up	correct
MDT.US	Medtronic plc	20190418	84.54	84.64	82.77	84.22	6798040	79.3172	down	down	correct
MDU.US	MDU Resources Group Inc	20190418	25.41	25.755	25.385	25.59	1235120	23.5324	up	up	correct
MED.US	Medifast Inc	20190418	144	145.27	142.2627	143.77	286329	131.807	down	down	correct
MEI.US	Methode Electronics Inc	20190418	29.72	30.07	29.51	29.9	175553	28.9269	up	up	correct
MER.US	PK	20190418	26.05	26.06	26.02	26.06	39900	23.4269	up	up	correct
MFC.US	Manulife Financial Corporation	20190418	18.5	18.565	18.3834	18.41	2900465	16.1057	down	down	correct
MFG.US	Mizuho Financial Group Inc	20190418	3.16	3.19	3.16	3.17	466932	2.8673	up	up	correct
MFGP.US	Micro Focus International plc	20190418	24.74	24.89	24.5902	24.77	314086	16.1856	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190418	12.75	12.89	12.74	12.74	164262	11.4128	down	down	correct
MFM.US	MFS Municipal Income Trust	20190418	6.81	6.83	6.8	6.8	62649	6.0181	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20190418	25.92	25.98	25.915	25.98	7379	22.8761	up	up	correct
MFV.US	MFS Special Value Trust	20190418	5.4856	5.65	5.4856	5.65	8536	4.4399	up	up	correct
MG.US	Mistras Group Inc	20190418	13.71	14.11	13.68	14.06	62910	14.06	up	up	correct
MGA.US	Magna International Inc	20190418	55.78	56.78	55.58	56.64	1151284	52.556	up	up	correct
MGF.US	MFS Government Markets Income Trust	20190418	4.4	4.42	4.39	4.39	26950	3.8094	down	down	correct
MGM.US	MGM Resorts International	20190418	27.61	27.78	27.3	27.52	4296565	26.9348	down	down	correct
MGP.US	MGM Growth Properties LLC	20190418	32.59	32.78	32.3	32.42	561064	27.5756	down	down	correct
MGR.US	Affiliated Managers Group Inc	20190418	25.2191	25.24	25.15	25.2	46485	21.9492	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190418	22.52	22.55	22.22	22.36	66970	18.9323	down	up	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20190418	13.66	13.7	13.48	13.55	540521	13.4748	down	up	incorrect
MH.US	PD	20190418	5.39	5.4235	5.24	5.37	5159	5.37	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190418	16.12	16.23	15.81	16.09	29600	14.2322	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190418	7.35	7.37	7.3162	7.36	35102	6.6948	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190418	11.9	11.92	11.84	11.84	56598	10.4759	down	down	correct
MHK.US	Mohawk Industries Inc	20190418	130.65	131.94	130.07	131.77	615437	131.77	up	down	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190418	15.3	15.3	14.76	14.98	7966	13.3817	down	up	incorrect
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190418	12.74	12.75	12.7	12.7	18567	11.3091	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20190418	19.86	20.19	19.7	20.19	29182	15.8622	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20190418	40.58	40.71	40.34	40.48	661200	2.1757	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190418	3.69	3.75	3.69	3.69	419469	2.9938
MIXT.US	MiX Telematics Limited	20190418	16.13	16.5	15.8643	16.38	84072	15.4652	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190418	13.35	13.3807	13.34	13.37	25510	11.8919	up	up	correct
MKC.US	V	20190418	76.64	77.25	75.455	77.25	4200	74.4465	up	up	correct
MKL.US	Markel Corporation	20190418	1014.46	1023.99	1011.95	1014.82	47312	1014.82	up	up	correct
MLI.US	Mueller Industries Inc	20190418	31.97	32.28	31.96	31.98	139869	30.8148	up	up	correct
MLM.US	Martin Marietta Materials Inc	20190418	210.43	213.165	210.065	211.57	465439	206.8048	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190418	11.55	11.94	11.55	11.94	12139	11.94	up	up	correct
MLR.US	Miller Industries Inc	20190418	33.4	34.59	33.17	34.38	25799	32.4021	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20190418	94.05	94.44	93.15	93.72	2286743	89.8905	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190418	20.12	20.26	20.1	20.1	48019	17.6793	down	down	correct
MMI.US	Marcus & Millichap Inc	20190418	42.35	42.6	42.07	42.39	122062	42.39	up	up	correct
MMM.US	3M Company	20190418	217.98	219.67	217.62	218.88	1780159	199.2315	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20190418	61.89	62.22	61.0217	61.63	619884	48.8464	down	down	correct
MMS.US	Maximus Inc	20190418	70.62	71.05	70.34	70.97	199146	68.2348	up	up	correct
MMT.US	MFS Multimarket Income Trust	20190418	5.65	5.65	5.62	5.64	192296	4.6205	down	up	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20190418	13.25	13.27	13.12	13.15	141516	11.7927	down	down	correct
MN.US	Manning & Napier Inc	20190418	1.995	2.06	1.995	2.05	13932	1.9282	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190418	14.32	14.34	14.27	14.27	20885	12.822	down	up	incorrect
MNR.US	PC	20190418	24.07	24.07	23.96	24.045	15701	20.3177	down	down	correct
MNRL.US	Brigham Minerals Inc	20190418	20	20.25	19.6	19.92	8187000	16.2123	down	down	correct
MO.US	Altria Group Inc	20190418	56.16	56.31	53.28	54.37	18001189	43.9909	down	down	correct
MOD.US	Modine Manufacturing Company	20190418	16.45	16.67	16.2603	16.46	150613	16.46	up	up	correct
MODN.US	Model N Inc	20190418	17.8	17.93	17.735	17.81	107016	17.81	up	up	correct
MOG.US	A	20190418	93.01	95.66	93.01	95.33	93313	92.3989	up	up	correct
MOGU.US	MOGU Inc	20190418	8.95	9.4299	8.4501	8.68	35597	8.68	down	down	correct
MOH.US	Molina Healthcare Inc	20190418	116.91	120.83	112.16	120.68	1989084	120.68	up	up	correct
MOS.US	The Mosaic Company	20190418	26.81	27.17	26.58	27.07	3989172	26.3297	up	up	correct
MOV.US	Movado Group Inc	20190418	32.85	33.25	31.33	32.76	164780	30.9252	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190418	13.52	13.56	13.52	13.54	1908	12.0829	up	up	correct
MPC.US	Marathon Petroleum Corporation	20190418	60.25	60.815	59.69	59.81	6364147	52.7402	down	down	correct
MPLX.US	MPLX LP	20190418	32	32.06	31.36	31.75	2428997	22.7644	down	down	correct
MPV.US	Barings Participation Investors	20190418	15.65	15.65	15.5072	15.5997	20076	13.0327	down	down	correct
MPW.US	Medical Properties Trust Inc	20190418	17.28	17.31	17.18	17.24	5166618	14.8904	down	down	correct
MPX.US	Marine Products Corporation	20190418	13.89	14	13.67	13.86	19942	12.6673	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190418	12.2	12.23	12.17	12.18	76937	10.8223	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190418	13.92	13.97	13.9	13.92	58016	12.3238
MRC.US	MRC Global Inc	20190418	18.18	18.39	18.05	18.29	737293	18.29	up	up	correct
MRK.US	Merck & Co. Inc	20190418	73.4241	73.9937	72.1751	73.1344	31267840	63.967	down	down	correct
MRO.US	Marathon Oil Corporation	20190418	17.74	17.8	17.5005	17.62	9068989	16.9939	down	down	correct
MSA.US	MSA Safety Incorporated	20190418	105.17	107.09	104.73	105.83	162067	102.1471	up	up	correct
MSB.US	Mesabi Trust	20190418	31.08	31.0902	30.37	30.83	76885	23.8819	down	up	incorrect
MSC.US	Studio City International Holdings Limited	20190418	16.75	17.21	16.75	17.12	13754	17.12	up	down	incorrect
MSCI.US	MSCI Inc	20190418	218.59	221.45	217.51	221.35	523190	216.2001	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190418	9.07	9.11	9	9.02	65288	7.824	down	down	correct
MSGS.US	W	20190418	308.01	309.55	303.985	308.2	100703	306.189	up	up	correct
MSI.US	Motorola Solutions Inc	20190418	144.14	144.79	143.23	143.36	601281	137.5565	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20190418	84.04	84.37	83.3	83.39	239197	67.6921	down	down	correct
MT.US	ArcelorMittal	20190418	23.84	24.05	23.47	23.7	2875362	23.2067	down	down	correct
MTB.US	M&T Bank Corporation	20190418	167.95	168.705	166.19	166.34	567406	152.5393	down	up	incorrect
MTD.US	Mettler	20190418	718.09	732.05	716	728.73	147029	728.73	up	down	incorrect
MTDR.US	Matador Resources Company	20190418	20.85	21.07	20.7	20.82	1523114	20.7389	down	down	correct
MTG.US	MGIC Investment Corporation	20190418	13.71	13.82	13.68	13.75	1649900	13.0298	up	up	correct
MTH.US	Meritage Homes Corporation	20190418	48.79	49.56	48.63	49.38	260782	49.38	up	up	correct
MTL.US	P	20190418	0.76	0.79	0.76	0.7839	11310	0.7839	up	up	correct
MTN.US	Vail Resorts Inc	20190418	211.18	211.88	208.205	209.47	584256	201.2188	down	down	correct
MTOR.US	Meritor Inc	20190418	24.74	25.175	24.62	24.96	1416477	24.96	up	up	correct
MTR.US	Mesa Royalty Trust	20190418	13.06	13.77	13.06	13.69	13762	11.7839	up	up	correct
MTRN.US	Materion Corporation	20190418	60.05	60.41	59.45	59.58	53879	58.4082	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190418	20.83	20.85	20.74	20.77	25635	19.4315	down	down	correct
MTW.US	The Manitowoc Company Inc	20190418	17.71	18.62	17.71	18.39	587855	18.39	up	up	correct
MTX.US	Minerals Technologies Inc	20190418	63.3	63.555	62.66	63.15	91126	62.5605	down	down	correct
MTZ.US	MasTec Inc	20190418	52.15	52.72	51.37	51.87	845021	51.87	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190418	15.15	15.2	14.99	15	47776	13.2644	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190418	13.28	13.28	13.25	13.25	42800	11.8666	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190418	12.13	12.2023	12.1	12.11	98146	10.7546	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190418	5.12	5.14	5.09	5.12	579496	4.7271
MUH.US	BlackRock MuniHoldings Fund II Inc	20190418	14.95	14.95	14.8063	14.82	18475	13.5892	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190418	13.57	13.61	13.57	13.59	96574	12.1796	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190418	13.36	13.445	13.36	13.39	27283	11.7681	up	down	incorrect
MUR.US	Murphy Oil Corporation	20190418	28.05	28.0966	27.05	27.36	2398485	24.6476	down	down	correct
MUSA.US	Murphy USA Inc	20190418	84.54	84.79	80.59	81.68	438465	80.9514	down	down	correct
MUX.US	McEwen Mining Inc	20190418	1.38	1.395	1.34	1.39	1416800	1.39	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20190418	8.92	8.92	8.86	8.88	166760	7.8719	down	down	correct
MVO.US	MV Oil Trust	20190418	8.45	8.512	8.31	8.48	22599	6.1698	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190418	14.293	14.3	14.29	14.29	10196	12.6212	down	down	correct
MWA.US	Mueller Water Products Inc	20190418	11.01	11.2	10.95	10.99	1146191	10.4502	down	up	incorrect
MX.US	Magnachip Semiconductor Corporation	20190418	8.18	8.49	8.16	8.36	240942	8.36	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20190418	11.4	11.52	11.27	11.27	3524	11.27	down	down	correct
MXF.US	The Mexico Fund Inc	20190418	14.95	14.95	14.8782	14.9	46254	13.261	down	up	incorrect
MXL.US	MaxLinear Inc	20190418	27.61	27.79	27.4	27.72	325023	27.72	up	down	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20190418	13.31	13.32	13.271	13.28	54863	11.9094	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20190418	14.01	14.045	13.89	13.97	80427	12.3254	down	down	correct
MYE.US	Myers Industries Inc	20190418	18.24	18.56	18.24	18.38	49676	16.8279	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190418	12.74	12.85	12.74	12.76	224232	11.412	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190418	14.19	14.34	14.18	14.2	60396	12.4375	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190418	12.28	12.35	12.28	12.31	58866	10.9846	up	up	correct
MYOV.US	Myovant Sciences Ltd	20190418	19.35	19.69	18.26	18.38	82897	18.38	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190418	13.65	13.66	13.52	13.54	378518	12.874	down	up	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20190418	13.27	13.31	13.22	13.22	508869	12.2518	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190418	13.39	13.39	13.3	13.32	32897	12.4218	down	down	correct
NAT.US	Nordic American Tankers Limited	20190418	2.05	2.09	1.99	2.05	731151	1.7491
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190418	12.73	12.79	12.6787	12.6787	24888	11.8872	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190418	20.51	20.51	20.42	20.48	42101	17.7614	down	up	incorrect
NBHC.US	National Bank Holdings Corporation	20190418	34.99	35.15	34.5	34.66	64512	32.4907	down	down	correct
NBR.US	Nabors Industries Ltd	20190418	4.01	4.08	3.78	3.8	208463	183.2983	down	down	correct
NC.US	NACCO Industries Inc	20190418	41.57	41.77	41.1	41.29	10779	38.5421	down	up	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20190418	9.8	9.8	9.6231	9.64	32364	8.8851	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190418	57.76	57.94	56.6	56.92	2784603	56.92	down	down	correct
NCR.US	NCR Corporation	20190418	29.42	29.73	29.235	29.59	403843	29.59	up	up	correct
NCV.US	PA	20190418	24.8499	24.8499	24.79	24.84	7038	21.6268	down	down	correct
NCZ.US	PA	20190418	24.33	24.41	24.33	24.3999	21044	22.8085	up	down	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20190418	8.95	8.9688	8.81	8.91	50526	60.9125	down	down	correct
NEA.US	Nuveen AMT	20190418	13.06	13.09	12.98	12.98	515373	12.0508	down	down	correct
NEM.US	Newmont Corporation	20190418	34.15	34.22	32.87	33.04	26298471	30.9483	down	down	correct
NEP.US	NextEra Energy Partners LP	20190418	47.28	47.53	47.02	47.19	156553	42.6145	down	down	correct
NETI.US	Eneti Inc	20190418	4.7828	4.8027	4.6333	4.7529	31251	42.7187	down	up	incorrect
NEU.US	NewMarket Corporation	20190418	428.5	431.325	424.44	426.3	27901	403.1917	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190418	14.11	14.25	13.96	13.96	107035	12.7111	down	up	incorrect
NEW.US	Puxin Limited	20190418	12.4	13.41	12.305	13.14	725649	13.14	up	up	correct
NEWR.US	New Relic Inc	20190418	96.74	98.365	95.01	96.09	496609	96.09	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20190418	12.18	12.5	11.78	11.85	632094	11.85	down	down	correct
NEXA.US	Nexa Resources S.A	20190418	12.7	12.7	12.28	12.33	143464	11.0682	down	up	incorrect
NFG.US	National Fuel Gas Company	20190418	59.73	59.73	58.85	58.96	704783	53.4912	down	down	correct
NFH.US	WS	20190418	9.98	9.98	9.97	9.97	2900	8.3994	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190418	12.33	12.37	12.31	12.33	205218	10.1319
NGG.US	National Grid plc	20190418	53.23	53.42	53.14	53.19	301454	45.1953	down	down	correct
NGL.US	PC	20190418	24.96	25.01	24.96	24.96	4944	18.9633
NGS.US	Natural Gas Services Group Inc	20190418	17.79	17.88	17.33	17.69	11736	17.69	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190418	12.29	12.82	12.2	12.77	88071	10.7193	up	up	correct
NGVT.US	Ingevity Corporation	20190418	111.6	113.18	110.025	110.94	131731	110.94	down	down	correct
NHI.US	National Health Investors Inc	20190418	74.55	75.49	74.55	75.02	184788	64.1242	up	up	correct
NI.US	PB	20190418	26.79	26.95	26.64	26.8	166628	22.7934	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190418	13.17	13.17	13.13	13.17	34193	12.3643
NIE.US	AllianzGI Equity & Convertible Income Fund	20190418	21.67	21.7	21.55	21.63	131606	17.1767	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190418	10.32	10.32	10.11	10.11	7084	9.5935	down	up	incorrect
NINE.US	Nine Energy Service Inc	20190418	21.1	21.54	20.64	20.84	111876	20.84	down	down	correct
NIO.US	NIO Inc	20190418	4.53	4.92	4.44	4.79	31206503	4.79	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190418	12.91	12.92	12.89	12.89	26661	12.2239	down	down	correct
NJR.US	New Jersey Resources Corporation	20190418	48.86	49.16	48.72	48.8	195666	44.327	down	down	correct
NKE.US	NIKE Inc	20190418	88.76	90	88.7	89.2	7016564	87.0027	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190418	11.9	11.95	11.9	11.95	37855	11.2126	up	up	correct
NKX.US	Nuveen California AMT	20190418	13.93	13.93	13.85	13.9	41898	12.9695	down	down	correct
NL.US	NL Industries Inc	20190418	3.78	3.98	3.78	3.88	16714	3.5927	up	up	correct
NLS.US	Nautilus Inc	20190418	5.55	5.55	5.4072	5.44	216206	5.44	down	down	correct
NLSN.US	Nielsen Holdings plc	20190418	26.24	26.5	25.89	26.23	2915455	24.6964	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20190418	0.1828	0.1828	0.1828	0.1828	105	1.8275
NMI.US	Nuveen Municipal Income Fund Inc	20190418	10.99	10.99	10.75	10.75	14265	10.1143	down	down	correct
NMM.US	Navios Maritime Partners L.P	20190418	0.97	0.99	0.95	0.954	25704	12.3814	down	down	correct
NMR.US	Nomura Holdings Inc	20190418	3.93	3.95	3.885	3.91	446325	3.5132	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190418	13.52	13.52	13.4	13.4189	6253	12.5288	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190418	12.54	12.5999	12.53	12.54	10038	11.8073
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190418	13.58	13.585	13.49	13.53	179477	12.7	down	down	correct
NNI.US	Nelnet Inc	20190418	58.14	58.51	57.91	58.23	40827	56.2679	up	up	correct
NNN.US	National Retail Properties Inc	20190418	50.86	51.64	50.681	51.54	464367	45.2302	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190418	9.9	9.9	9.79	9.79	21492	5.768	down	down	correct
NOA.US	North American Construction Group Ltd	20190418	12.36	12.94	12.36	12.7	106539	12.3055	up	up	correct
NOAH.US	Noah Holdings Limited	20190418	54.33	54.36	53.38	53.9	108829	53.9	down	down	correct
NOC.US	Northrop Grumman Corporation	20190418	279.27	282.6	278.11	281.16	545573	269.6885	up	up	correct
NOK.US	Nokia Corporation	20190418	5.8	5.84	5.77	5.81	13496860	5.6897	up	down	incorrect
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190418	13.105	13.1599	13.0946	13.1276	894	12.357	up	up	correct
NOMD.US	Nomad Foods Limited	20190418	20.42	20.49	20.2	20.4	826619	20.4	down	down	correct
NOV.US	NOV Inc	20190418	27.34	27.76	26.63	26.97	2826567	26.5479	down	down	correct
NOW.US	ServiceNow Inc	20190418	234.4	238.92	232.14	237.4	2936829	237.4	up	up	correct
NP.US	Neenah Inc	20190418	65.99	66.47	65.46	66.24	48080	60.3474	up	up	correct
NPK.US	National Presto Industries Inc	20190418	105.82	107.26	105.09	106.9	15923	93.972	up	up	correct
NPO.US	EnPro Industries Inc	20190418	70.72	72.16	70.72	71.69	77482	68.6928	up	up	correct
NPTN.US	NeoPhotonics Corporation	20190418	6.69	6.81	6.64	6.73	382850	6.73	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190418	12.65	12.6793	12.62	12.62	11372	11.8719	down	up	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190418	13.18	13.23	13.17	13.2	38367	12.1993	up	down	incorrect
NR.US	Newpark Resources Inc	20190418	8.84	9.04	8.79	8.79	420304	8.79	down	down	correct
NRG.US	NRG Energy Inc	20190418	41.28	41.47	40.835	41	3146408	38.2154	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190418	20.69	20.79	20.25	20.55	109378	15.6695	down	down	correct
NRK.US	Nuveen New York AMT	20190418	12.59	12.6132	12.56	12.59	66001	11.9864
NRP.US	Natural Resource Partners L.P	20190418	41.88	42.19	41.46	42.08	30606	33.1479	up	up	correct
NRT.US	North European Oil Royalty Trust	20190418	6.91	6.91	6.7361	6.79	8977	5.3632	down	down	correct
NS.US	PC	20190418	24.49	24.49	24.25	24.28	9365	18.6257	down	up	incorrect
NSA.US	PA	20190418	28.08	28.37	27.985	28.18	159132	25.226	up	up	correct
NSC.US	Norfolk Southern Corporation	20190418	199.22	200	197.85	198.58	1715120	189.0467	down	down	correct
NSCO.US	WS	20190418	10.4	10.4	10.36	10.36	65249	6.3264	down	down	correct
NSL.US	Nuveen Senior Income Fund	20190418	5.87	5.88	5.85	5.86	161157	4.7989	down	down	correct
NSP.US	Insperity Inc	20190418	124.44	125.015	120.79	121.06	618037	113.1121	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190418	37.14	37.45	36.73	36.9	115938	32.0079	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190418	14.16	14.16	13.96	14.06	146386	112.7935	down	down	correct
NTP.US	Nam Tai Property Inc	20190418	9.99	9.99	9.7	9.75	10800	9.75	down	down	correct
NTR.US	Nutrien Ltd	20190418	53.56	54.085	53.46	54.02	1215742	48.9236	up	down	incorrect
NTZ.US	Natuzzi S.p.A	20190418	4.0725	4.2263	4.0725	4.17	4925	4.17	up	down	incorrect
NUE.US	Nucor Corporation	20190418	58.02	58.19	57.34	57.5	3601396	53.3884	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190418	14.38	14.4403	14.38	14.38	22908	13.4555
NUS.US	Nu Skin Enterprises Inc	20190418	50.1	50.3	49.53	49.77	710050	45.237	down	up	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20190418	9.89	9.89	9.83	9.85	161470	9.3148	down	down	correct
NUW.US	Nuveen AMT	20190418	16.19	16.2312	16.09	16.09	17477	15.1174	down	down	correct
NVG.US	Nuveen AMT	20190418	15.3	15.311	15.2	15.2	266686	13.9577	down	down	correct
NVGS.US	Navigator Holdings Ltd	20190418	11	11.11	10.85	10.95	64265	10.95	down	down	correct
NVR.US	NVR Inc	20190418	3051	3100	3015.25	3084.12	23895	3084.12	up	up	correct
NVRO.US	Nevro Corp	20190418	65.62	66.68	64.98	65.58	823571	65.58	down	down	correct
NVS.US	Novartis AG	20190418	77.25	77.35	75.96	76.41	5053808	70.8897	down	down	correct
NVT.US	nVent Electric plc	20190418	28.14	28.24	27.99	28.14	759355	26.1048
NVTA.US	Invitae Corporation	20190418	22.35	23.25	21.48	22.84	2199204	22.84	up	down	incorrect
NWG.US	NatWest Group plc	20190418	6.9	6.97	6.88	6.9	497408	5.8237
NWN.US	Northwest Natural Holding Company	20190418	65.14	65.53	64.62	64.84	89576	59.1033	down	down	correct
NX.US	Quanex Building Products Corporation	20190418	16.54	16.77	16.51	16.65	83381	15.8872	up	up	correct
NXC.US	Nuveen California Select Tax	20190418	14.06	14.12	13.97	13.97	4590	12.7759	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190418	13.56	13.62	13.54	13.56	74625	12.5521
NXN.US	Nuveen New York Select Tax	20190418	13.55	13.55	13.55	13.55	390	12.4023
NXP.US	Nuveen Select Tax	20190418	14.62	14.7	14.6	14.6	36187	13.362	down	down	correct
NXQ.US	Nuveen Select Tax	20190418	13.79	13.89	13.79	13.79	34919	12.6171
NXR.US	Nuveen Select Tax	20190418	14.85	14.9	14.83	14.85	21378	13.587
NXRT.US	NexPoint Residential Trust Inc	20190418	35.84	36.1797	35.555	35.85	65144	33.158	up	up	correct
NYCB.US	PU	20190418	49.15	49.2	49.0722	49.2	8680	49.2	up	up	correct
NYT.US	The New York Times Company	20190418	33.86	33.98	33.56	33.64	883573	33.1392	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190418	15.22	15.2221	15.09	15.1	293078	14.2802	down	down	correct
O.US	Realty Income Corporation	20190418	67.96	68.72	67.96	68.53	1764630	61.2397	up	up	correct
OAK.US	PB	20190418	25.18	25.26	25.16	25.18	28358	21.2686
OC.US	Owens Corning	20190418	54.1	54.405	53.69	54.28	1522336	52.4133	up	down	incorrect
OCN.US	Ocwen Financial Corporation	20190418	1.89	1.935	1.825	1.83	438714	27.45	down	down	correct
ODC.US	Oil	20190418	33.45	33.81	32.79	33.78	9145	31.161	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20190418	21.15	21.71	21.15	21.54	470813	20.5564	up	up	correct
OFC.US	Corporate Office Properties Trust	20190418	27.11	27.44	27.07	27.29	525128	24.571	up	up	correct
OFG.US	OFG Bancorp	20190418	19.02	20.47	18.56	19.72	327925	18.8943	up	up	correct
OGE.US	OGE Energy Corp	20190418	41.63	41.76	41.385	41.43	1345630	36.9835	down	down	correct
OGS.US	ONE Gas Inc	20190418	86.73	87.24	86.26	86.44	160285	80.1582	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20190418	34.97	35.74	34.84	35.73	1678367	28.93	up	up	correct
OI.US	O	20190418	19.08	19.26	18.91	18.94	756723	18.6118	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190418	7.56	7.5999	7.48	7.48	217757	6.5616	down	up	incorrect
OIBR.US	C	20190418	1.63	1.67	1.61	1.64	28689600	1.64	up	up	correct
OII.US	Oceaneering International Inc	20190418	17.25	17.55	17.2298	17.25	1024245	17.25
OIS.US	Oil States International Inc	20190418	17.9	18.1	17.6	17.96	754876	17.96	up	up	correct
OKE.US	ONEOK Inc	20190418	69.62	69.84	69	69.14	1695568	55.4874	down	down	correct
OLN.US	Olin Corporation	20190418	24.86	24.91	24.27	24.34	1937939	21.8644	down	up	incorrect
OLP.US	One Liberty Properties Inc	20190418	26.69	27.06	26.65	26.83	37502	21.7891	up	up	correct
OMC.US	Omnicom Group Inc	20190418	83.89	84.35	82.085	82.3	3979819	74.093	down	down	correct
OMF.US	OneMain Holdings Inc	20190418	33.8	33.86	33.14	33.42	341700	22.1528	down	down	correct
OMI.US	Owens & Minor Inc	20190418	3.61	3.62	3.35	3.38	2004566	3.3695	down	down	correct
ONE.US	OneSmart International Education Group Limited	20190418	8.38	8.5	8.25	8.37	91700	8.37	down	down	correct
ONTO.US	Onto Innovation Inc	20190418	32.5	32.79	31.84	31.89	110939	31.89	down	up	incorrect
OOMA.US	Ooma Inc	20190418	13.02	13.22	12.89	13.15	30647	13.15	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20190418	25.58	25.62	25.33	25.46	39271	23.1141	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20190418	11.17	11.22	11	11.01	490062	10.6028	down	down	correct
ORA.US	Ormat Technologies Inc	20190418	56.76	57.85	56.73	57.68	100503	56.6721	up	up	correct
ORAN.US	Orange S.A	20190418	16.4	16.455	16.345	16.44	328888	13.6485	up	up	correct
ORC.US	Orchid Island Capital Inc	20190418	6.87	6.89	6.825	6.83	239954	4.5163	down	up	incorrect
ORCL.US	Oracle Corporation	20190418	54.44	54.67	54.2259	54.52	8233110	52.3183	up	up	correct
ORI.US	Old Republic International Corporation	20190418	21.03	21.23	20.99	21.05	1423718	16.1138	up	up	correct
ORN.US	Orion Group Holdings Inc	20190418	2.73	2.76	2.68	2.71	178580	2.71	down	up	incorrect
OSG.US	Overseas Shipholding Group Inc	20190418	2.09	2.11	2.02	2.07	443659	2.07	down	down	correct
OSK.US	Oshkosh Corporation	20190418	81.81	82.5	81.47	82.04	473383	78.8666	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190418	23.82	23.86	23.61	23.65	386500	22.1827	down	down	correct
OVV.US	Ovintiv Inc	20190418	7.26	7.315	7.17	7.23	3064106	33.0739	down	down	correct
OXM.US	Oxford Industries Inc	20190418	80.84	81.55	79.85	81.07	157986	77.1385	up	up	correct
OXY.US	Occidental Petroleum Corporation	20190418	62.65	62.8	61.79	61.82	8481040	56.6487	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190418	104.13	104.53	102.92	103.24	47127	94.0873	down	down	correct
PACK.US	Ranpak Holdings Corp	20190418	10.25	10.28	10.24	10.26	143706	10.26	up	up	correct
PAG.US	Penske Automotive Group Inc	20190418	45.8	45.98	45.21	45.89	309880	43.1193	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190418	25.48	26.18	24.26	25.3	13052106	25.3	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190418	14.4	14.4	14.27	14.3	11391	12.8558	down	up	incorrect
PAM.US	Pampa Energía S.A	20190418	24.36	24.36	22.72	23.56	728747	23.56	down	down	correct
PAR.US	PAR Technology Corporation	20190418	22.16	22.28	21.82	22.04	125757	21.7636	down	up	incorrect
PARR.US	Par Pacific Holdings Inc	20190418	19.15	19.325	18.955	19.01	302645	19.01	down	down	correct
PAYC.US	Paycom Software Inc	20190418	187.01	190.13	182.62	188.95	797290	188.95	up	up	correct
PB.US	Prosperity Bancshares Inc	20190418	71.94	72.22	71.36	71.5	336085	66.0799	down	down	correct
PBA.US	Pembina Pipeline Corporation	20190418	37.29	37.36	37.185	37.32	214658	31.2823	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190418	24.96	25.04	24.8865	25.01	24345	20.8151	up	up	correct
PBF.US	PBF Energy Inc	20190418	32.99	33.28	32.26	32.84	1122748	31.426	down	down	correct
PBFX.US	PBF Logistics LP	20190418	21.18	21.41	21.08	21.19	52673	16.0389	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20190418	27.74	28.125	27.52	28.08	338138	28.08	up	up	correct
PBI.US	Pitney Bowes Inc	20190418	6.98	7.08	6.9408	7.08	2376369	6.3421	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20190418	15.66	15.85	15.44	15.62	25562350	12.3427	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20190418	13.9	14.26	13.87	14.02	11255240	11.9667	up	up	correct
PBT.US	Permian Basin Royalty Trust	20190418	7.24	7.25	6.89	6.9	143199	5.7566	down	up	incorrect
PBY.US	Prospect Capital Corporation	20190418	24.46	24.4799	24.3	24.31	16489	21.1548	down	down	correct
PCF.US	High Income Securities Fund	20190418	8.83	8.86	8.83	8.83	14955	6.833
PCG.US	PG&E Corporation	20190418	21.7	21.73	20.81	21	5209478	21	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190418	23.32	23.32	23.17	23.21	239913	17.7152	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20190418	9.18	9.235	8.7	8.8	289101	7.7374	down	up	incorrect
PCM.US	PCM Fund Inc	20190418	11.202	11.24	11.12	11.15	12127	8.8109	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190418	17.07	17.1	16.99	17.05	51493	13.8441	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20190418	18.07	18.19	18	18.17	45220	16.8802	up	up	correct
PD.US	PagerDuty Inc	20190418	40.44	40.44	38.11	39.15	600888	39.15	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20190418	31.34	31.34	31.18	31.25	137494	24.0628	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20190418	20.39	20.63	20.35	20.51	663163	18.1123	up	down	incorrect
PDS.US	Precision Drilling Corporation	20190418	2.77	2.87	2.73	2.86	64790	57.2	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20190418	16.7	16.7201	16.58	16.63	44936	13.5588	down	up	incorrect
PEAK.US	Healthpeak Properties Inc	20190418	29.15	29.85	29.02	29.83	3567076	26.4429	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190418	58.95	60.31	57.87	58.87	7421492	53.6206	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190418	5.49	5.7	5.46	5.67	906460	4.5911	up	up	correct
PEN.US	Penumbra Inc	20190418	127.11	129.16	124.2579	128.97	694376	128.97	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20190418	17.14	17.185	17.0249	17.1	75202	14.2462	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190418	13.78	13.78	13.67	13.72	15107	11.6007	down	down	correct
PFE.US	Pfizer Inc	20190418	39.93	39.93	38.42	39.38	47988381	33.6006	down	down	correct
PFGC.US	Performance Food Group Company	20190418	40.99	41.34	40.86	40.95	511846	40.95	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20190418	11.55	11.57	11.51	11.55	31946	8.9744
PFN.US	PIMCO Income Strategy Fund II	20190418	10.43	10.4587	10.39	10.45	135766	8.113	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190418	11.25	11.2995	11.25	11.25	11844	9.3844
PFS.US	Provident Financial Services Inc	20190418	27.1	27.24	26.9	27.02	100120	23.7377	down	up	incorrect
PFSI.US	PennyMac Financial Services Inc	20190418	22.61	22.73	22.49	22.59	165633	21.932	down	down	correct
PG.US	The Procter & Gamble Company	20190418	106.02	106.71	105.825	106.05	7249033	99.67	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190418	12.18	12.3	12.12	12.3	36169	9.6621	up	down	incorrect
PGR.US	The Progressive Corporation	20190418	76.17	76.47	74.92	75	3057069	67.6511	down	down	correct
PGRE.US	Paramount Group Inc	20190418	13.92	14.14	13.87	14.07	867048	12.8586	up	up	correct
PGTI.US	PGT Innovations Inc	20190418	14.71	14.79	14.42	14.45	206851	14.45	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20190418	18.79	18.79	18.56	18.57	30683	15.0788	down	down	correct
PH.US	Parker	20190418	188.33	190.25	187.56	189.92	477384	181.3308	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190418	10.62	10.63	10.57	10.6	54172	8.7887	down	up	incorrect
PHG.US	Koninklijke Philips N.V	20190418	39.89	39.98	39.53	39.75	711352	36.5886	down	down	correct
PHI.US	PLDT Inc	20190418	23.62	24.43	23.62	24.17	71776	20.4842	up	up	correct
PHK.US	PIMCO High Income Fund	20190418	7.7	7.75	7.68	7.74	313139	5.9703	up	up	correct
PHM.US	PulteGroup Inc	20190418	29.99	30.59	29.99	30.39	3316359	29.3958	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20190418	9.18	9.18	9.13	9.16	72065	7.1446	down	up	incorrect
PHX.US	PHX Minerals Inc	20190418	15.1	15.18	15.03	15.18	11428	14.5487	up	up	correct
PII.US	Polaris Inc	20190418	98.5	99.5	97.74	98.79	600824	92.2989	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20190418	4.49	4.51	4.48	4.48	69067	3.6447	down	down	correct
PINS.US	Pinterest Inc	20190418	23.75	25.18	23.05	24.4	87109516	24.4	up	down	incorrect
PIPR.US	Piper Sandler Companies	20190418	77	77	75.93	76.02	41200	69.6111	down	down	correct
PJT.US	PJT Partners Inc	20190418	41.27	41.72	41.09	41.62	107435	39.6562	up	up	correct
PK.US	Park Hotels & Resorts Inc	20190418	31	31.24	30.77	31.1	1022605	27.775	up	up	correct
PKD.US	Parker Drilling Company	20190418	0.12	0.12	0.12	0.12	30712	0.12
PKE.US	Park Aerospace Corp	20190418	16.25	16.36	16.15	16.24	55203	14.2492	down	up	incorrect
PKG.US	Packaging Corporation of America	20190418	95.75	97.31	95.52	96.41	1038796	88.7032	up	up	correct
PKI.US	PerkinElmer Inc	20190418	93.77	95.27	92.86	94.15	721415	93.5648	up	down	incorrect
PKO.US	PIMCO Income Opportunity Fund	20190418	26.51	26.59	26.5025	26.54	25445	20.7771	up	up	correct
PKX.US	POSCO	20190418	59.75	59.92	59.23	59.64	176466	55.1059	down	down	correct
PLAN.US	Anaplan Inc	20190418	35.03	35.27	33.83	35.2	1478963	35.2	up	up	correct
PLD.US	Prologis Inc	20190418	72.32	73.685	72.24	73.57	2287302	68.9474	up	up	correct
PLNT.US	Planet Fitness Inc	20190418	72.93	74.34	72.48	73.41	846048	73.41	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190418	38.73	39.25	38.55	38.8	143011	35.8584	up	down	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20190418	16.67	16.75	16.57	16.63	11989	14.0082	down	down	correct
PM.US	Philip Morris International Inc	20190418	85.64	87.45	82.6302	84.49	7765417	72.0036	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20190418	14.48	14.48	14.35	14.39	28172	13.5569	down	up	incorrect
PML.US	PIMCO Municipal Income Fund II	20190418	14.24	14.36	14.21	14.34	139095	13.5468	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20190418	7.48	7.4824	7.42	7.42	169669	6.4956	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20190418	12.33	12.33	12.22	12.22	119930	10.6065	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20190418	20.75	20.88	20.75	20.8	384734	16.5284	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190418	12.3	12.31	12.22	12.27	40076	11.3528	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20190418	133.75	134.41	132.76	133.19	2392438	122.5059	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20190418	12.56	12.72	12.56	12.6	10047	11.7177	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190418	11.06	11.12	11.05	11.05	34729	10.5189	down	up	incorrect
PNM.US	PNM Resources Inc	20190418	45.03	45.19	44.61	44.65	338875	41.5961	down	down	correct
PNR.US	Pentair plc	20190418	38.3	38.52	37.43	38.22	3137503	36.7171	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20190418	94.48	94.8	93.9	94.07	914802	84.6497	down	up	incorrect
POLY.US	Plantronics Inc	20190418	52.54	52.72	51.86	52.41	201626	51.1154	down	down	correct
POR.US	Portland General Electric Company	20190418	50.36	50.57	50.22	50.26	420896	45.6684	down	down	correct
POST.US	Post Holdings Inc	20190418	109.73	110.99	108.93	110.74	456154	110.74	up	up	correct
PPG.US	PPG Industries Inc	20190418	119.78	121.29	119.22	119.86	3742061	114.5366	up	up	correct
PPL.US	PPL Corporation	20190418	31.04	31.24	30.93	30.97	4119473	26.588	down	down	correct
PPT.US	Putnam Premier Income Trust	20190418	5.13	5.1467	5.07	5.1	364743	4.1123	down	down	correct
PRA.US	ProAssurance Corporation	20190418	35.37	35.5	35.09	35.22	168675	33.3598	down	down	correct
PRG.US	PROG Holdings Inc	20190418	53.1394	53.4991	52.4999	53.1294	296508	44.8163	down	down	correct
PRGO.US	Perrigo Company plc	20190418	49.86	50.15	48.69	48.82	1372716	46.2747	down	down	correct
PRI.US	Primerica Inc	20190418	125.67	126.735	125.47	125.96	140095	121.8249	up	up	correct
PRLB.US	Proto Labs Inc	20190418	114.47	115.99	113.965	115.25	107290	115.25	up	down	incorrect
PRMW.US	Primo Water Corporation	20190418	14.87	15.02	14.75	14.87	1198194	14.2178
PRO.US	PROS Holdings Inc	20190418	42.61	43.32	42.08	42.89	354842	42.89	up	up	correct
PRS.US	Prudential Financial Inc	20190418	25.98	25.99	25.9	25.99	58515	22.5516	up	down	incorrect
PRT.US	PermRock Royalty Trust	20190418	8.7	8.7	8.47	8.515	32484	6.9551	down	down	correct
PRTY.US	Party City Holdco Inc	20190418	8.16	8.24	8.04	8.15	770403	8.15	down	up	incorrect
PRU.US	Prudential Financial Inc	20190418	103.94	104.5385	103.67	103.83	1430794	90.0731	down	down	correct
PSA.US	Public Storage	20190418	217.02	218.44	216	217.45	866330	198.4846	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190418	27.5	27.665	27.3409	27.59	10526	22.3874	up	up	correct
PSO.US	Pearson plc	20190418	10.92	10.99	10.91	10.96	136512	10.2079	up	up	correct
PSTG.US	Pure Storage Inc	20190418	23.02	23.05	22.53	22.78	3802225	22.78	down	down	correct
PSX.US	Phillips 66	20190418	96.46	96.75	94.85	95.42	2400062	84.1627	down	up	incorrect
PSXP.US	Phillips 66 Partners LP	20190418	49.39	49.49	48.45	49.28	645969	38.3597	down	down	correct
PTR.US	PetroChina Company Limited	20190418	64.22	64.79	64.18	64.59	52255	53.5385	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190418	17.37	17.4	17.3	17.39	131040	13.7812	up	up	correct
PUK.US	Prudential plc	20190418	46.29	46.36	46.05	46.07	314045	37.1884	down	down	correct
PUKPRA.US	PUKPRA	20190418	26.792	26.792	26.65	26.69	8395	23.3289	down	down	correct
PUMP.US	ProPetro Holding Corp	20190418	24.13	24.45	23.44	23.72	1139559	23.72	down	down	correct
PVG.US	Pretium Resources Inc	20190418	8.03	8.15	7.81	7.86	1326851	7.86	down	down	correct
PVH.US	PVH Corp	20190418	132.47	134.24	131.92	132.2	1048010	131.8444	down	down	correct
PVL.US	Permianville Royalty Trust	20190418	3.67	3.7058	3.63	3.65	114132	2.9287	down	up	incorrect
PWR.US	Quanta Services Inc	20190418	40.06	40.38	39.88	40.01	1241777	39.6173	down	down	correct
PXD.US	Pioneer Natural Resources Company	20190418	172.86	175.91	172.52	175.06	2662437	163.4269	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190418	9.55	9.5682	9.54	9.54	5945	8.8728	down	up	incorrect
PYS.US	PPlus Trust Series RRD	20190418	16.54	16.75	16.54	16.65	7836	13.534	up	down	incorrect
PZC.US	PIMCO California Municipal Income Fund III	20190418	10.45	10.45	10.27	10.27	91000	9.55	down	up	incorrect
PZN.US	Pzena Investment Management Inc	20190418	8.23	9.3	8.23	9.13	70426	8.1143	up	up	correct
QD.US	Qudian Inc	20190418	6.16	6.68	6.15	6.6	21996144	6.6	up	up	correct
QGEN.US	QIAGEN N.V	20190418	38.54	38.69	37.97	38.3	1853908	38.3	down	down	correct
QSR.US	Restaurant Brands International Inc	20190418	66.47	67.93	66.4	67.76	1106812	61.6229	up	up	correct
QTWO.US	Q2 Holdings Inc	20190418	68.85	69.05	67.43	68.59	203146	68.59	down	down	correct
QUOT.US	Quotient Technology Inc	20190418	9.34	9.625	9.25	9.5	719878	9.5	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190418	24.21	24.3	24.08	24.23	22524	20.3559	up	up	correct
R.US	Ryder System Inc	20190418	65.86	66.16	65.33	65.57	192991	58.3254	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190418	21.87	21.9148	21.86	21.87	64364	15.8668
RACE.US	Ferrari N.V	20190418	137.34	140.32	137.24	139.91	534886	137.0183	up	up	correct
RAD.US	Rite Aid Corporation	20190418	0.4649	0.486	0.4416	0.486	1847084	9.72	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20190418	54.8	56.01	54.29	55.93	375551	55.93	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190418	34.54	35.06	34.485	34.86	212577	33.2695	up	up	correct
RBC.US	Regal Beloit Corporation	20190418	84.78	85.2089	84.33	84.69	312279	81.9958	down	down	correct
RC.US	Ready Capital Corporation	20190418	14.75	14.75	14.58	14.63	100868	10.8495	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190418	26.54	26.54	26.38	26.38	1107	22.4361	down	down	correct
RCF.US	UN	20190418	61	61.2	59.6	60.15	693271	60.15	down	up	incorrect
RCI.US	Rogers Communications Inc	20190418	50.73	51.65	50.06	51.35	1022702	45.7401	up	up	correct
RCL.US	Royal Caribbean Group	20190418	123.61	123.9	119.511	120.99	2415356	117.5667	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190418	9.67	9.78	9.65	9.7	71639	7.7231	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190418	10.88	11.35	10.3501	11.23	68112	11.23	up	up	correct
RDN.US	Radian Group Inc	20190418	22.57	22.7	22.44	22.52	1181274	21.3458	down	down	correct
RDS.US	B	20190418	65.7	65.7499	65.37	65.61	1238443	59.5647	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190418	40.2	40.8	40.17	40.77	111164	39.8117	up	up	correct
RE.US	Everest Re Group Ltd	20190418	228.6	230.285	228.18	229.04	238893	213.7518	up	up	correct
RELX.US	RELX PLC	20190418	22.09	22.22	22.085	22.17	220687	20.5536	up	down	incorrect
RENN.US	Renren Inc	20190418	1.71	1.95	1.69	1.9	1106152	5.7	up	down	incorrect
RES.US	RPC Inc	20190418	12.68	12.955	12.41	12.46	1192195	12.3976	down	down	correct
REV.US	Revlon Inc	20190418	20.47	20.96	19.91	20.14	155103	20.14	down	down	correct
REVG.US	REV Group Inc	20190418	12.28	12.6	12	12.19	295311	11.7953	down	down	correct
REX.US	REX American Resources Corporation	20190418	83.88	84.5731	83.155	84.11	24225	84.11	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20190418	35.71	36.31	35.55	36.3	365898	34.6748	up	up	correct
REZI.US	Resideo Technologies Inc	20190418	20.67	20.78	20.54	20.66	610597	20.66	down	down	correct
RF.US	Regions Financial Corporation	20190418	15.85	15.85	15.05	15.25	24412296	13.7081	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190418	12.81	12.93	12.78	12.85	143651	10.5425	up	up	correct
RFL.US	Rafael Holdings Inc	20190418	14.4791	14.97	14.4001	14.61	14997	14.61	up	up	correct
RFP.US	Resolute Forest Products Inc	20190418	7.88	7.91	7.7563	7.87	296798	7.2943	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20190418	151	152.13	150	151.61	315112	142.2679	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20190418	54.07	55	54.065	54.7	62506	47.6252	up	up	correct
RGS.US	Regis Corporation	20190418	19.8	19.93	19.72	19.74	129342	19.74	down	down	correct
RGT.US	Royce Global Value Trust Inc	20190418	10.5	10.61	10.4124	10.52	19332	8.1348	up	up	correct
RH.US	RH	20190418	111.24	113.285	106.96	107.42	1635949	107.42	down	down	correct
RHI.US	Robert Half International Inc	20190418	67.25	68.27	66.925	68.15	1413484	64.4042	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190418	80.35	82.13	80.04	81.32	213659	76.7823	up	up	correct
RIG.US	Transocean Ltd	20190418	8.78	8.91	8.7	8.84	10008560	8.84	up	up	correct
RIO.US	Rio Tinto Group	20190418	60.58	60.93	60.34	60.77	1392610	48.4327	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190418	16.97	17.05	16.96	17.01	26784	11.8678	up	up	correct
RJF.US	Raymond James Financial Inc	20190418	88.72	89.39	88.03	89.19	1640125	57.033	up	up	correct
RL.US	Ralph Lauren Corporation	20190418	131.57	133.29	130.99	131.1	830712	125.0886	down	down	correct
RLGY.US	Realogy Holdings Corp	20190418	12.75	12.895	12.61	12.89	1610628	12.5645	up	up	correct
RLI.US	RLI Corp	20190418	72.94	78.58	72.4326	78.3	360283	73.321	up	up	correct
RLJ.US	RLJ Lodging Trust	20190418	18.19	18.37	18.15	18.3	477218	17.1818	up	up	correct
RM.US	Regional Management Corp	20190418	25.83	25.97	25.36	25.54	17161	24.8273	down	down	correct
RMD.US	ResMed Inc	20190418	98.03	99.45	96.81	99.22	822578	96.8259	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190418	21	21.0017	20.77	20.8	18745	17.8313	down	down	correct
RMT.US	Royce Micro	20190418	8.46	8.465	8.4	8.42	96721	6.8287	down	down	correct
RNG.US	RingCentral Inc	20190418	103.5	105.52	101.49	105.5	797239	105.5	up	up	correct
RNGR.US	Ranger Energy Services Inc	20190418	7.69	7.7	7.3	7.4	9839	7.4	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190418	20.29	20.4414	20.2509	20.33	78502	17.0611	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190418	153.2	153.83	152.49	152.98	228897	149.4936	down	down	correct
ROG.US	Rogers Corporation	20190418	168.12	170.06	166.7	167.22	171867	167.22	down	down	correct
ROK.US	Rockwell Automation Inc	20190418	189.01	190.315	188.54	189.92	917483	180.2579	up	up	correct
ROL.US	Rollins Inc	20190418	42.9	43.4	42.9	43.3	1042960	28.1345	up	up	correct
ROP.US	Roper Technologies Inc	20190418	349.99	350.94	347.775	349.72	378805	345.055	down	up	incorrect
RPM.US	RPM International Inc	20190418	61.8	62.005	61.32	61.45	343833	58.5741	down	up	incorrect
RPT.US	RPT Realty	20190418	11.79	12.02	11.76	11.93	421542	10.6035	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190418	12.55	12.72	12.51	12.65	253116	10.5522	up	up	correct
RRC.US	Range Resources Corporation	20190418	10.15	10.2	9.68	9.75	12196460	9.6318	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20190418	4.43	4.46	4.32	4.41	711513	4.2234	down	down	correct
RRX.US	Regal Beloit Corporation	20190418	84.78	85.2089	84.33	84.69	312279	81.9958	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20190418	89.74	90.6	89.38	90	359339	84.902	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20190418	21.85	21.85	21.85	21.85	0	16.6258
RSG.US	Republic Services Inc	20190418	78.74	79.255	78.38	79.04	1135269	75.582	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190418	136.01	137.75	136.01	137	2498772	80.5199	up	up	correct
RVI.US	Retail Value Inc	20190418	6.0916	6.3876	6.0916	6.2198	259366	-19.3049	up	up	correct
RVT.US	Royce Value Trust Inc	20190418	14.28	14.31	14.2	14.28	185415	11.4077
RWT.US	Redwood Trust Inc	20190418	16.19	16.31	16.19	16.31	327752	13.4201	up	up	correct
RXN.US	Rexnord Corporation	20190418	27.74	28.165	27.68	28.02	358137	27.6001	up	up	correct
RY.US	Royal Bank of Canada	20190418	79.76	80.14	79.5	80.01	611770	71.6272	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20190418	15.34	15.41	15.01	15.03	322976	14.8727	down	down	correct
RYB.US	RYB Education Inc	20190418	7.92	8.06	7.7201	7.9	110470	7.9	down	down	correct
RYI.US	Ryerson Holding Corporation	20190418	8.45	8.57	8.23	8.41	57399	8.355	down	down	correct
RYN.US	Rayonier Inc	20190418	31.61	31.96	31.4	31.78	614800	28.7865	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20190418	27.17	27.2	27.03	27.03	42329	23.0257	down	down	correct
SA.US	Seabridge Gold Inc	20190418	11.14	11.27	11.07	11.15	262665	11.15	up	up	correct
SAFE.US	Safehold Inc	20190418	22.62	23.56	22.62	23.17	33872	22.4494	up	up	correct
SAH.US	Sonic Automotive Inc	20190418	15.85	15.99	15.45	15.67	126383	15.1633	down	down	correct
SAIC.US	Science Applications International Corporation	20190418	72.3	73.1	71.43	73.01	620459	69.871	up	down	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20190418	27.32	27.53	26.363	27.15	780375	27.15	down	down	correct
SAM.US	The Boston Beer Company Inc	20190418	265.82	270.26	263.36	266.97	132145	266.97	up	up	correct
SAN.US	Banco Santander S.A	20190418	5.13	5.17	5.09	5.14	8228969	4.8717	up	down	incorrect
SAND.US	Sandstorm Gold Ltd	20190418	5.52	5.545	5.41	5.47	746101	5.47	down	down	correct
SAP.US	SAP SE	20190418	112.8	113.35	112.48	112.97	485526	108.0905	up	up	correct
SAR.US	Saratoga Investment Corp	20190418	24.41	24.61	24.245	24.29	37235	20.3386	down	down	correct
SAVE.US	Spirit Airlines Inc	20190418	55.45	56.19	54.57	56.19	941951	56.19	up	up	correct
SB.US	Safe Bulkers Inc	20190418	1.65	1.68	1.61	1.62	128512	1.62	down	up	incorrect
SBER.US	Sberbank of Russia PJSC ADR	20190418	233.83	234.11	230.84	232.79	55729500	232.79	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20190418	18.48	18.75	18.41	18.62	883517	18.62	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190418	8.7203	8.7217	8.7	8.7	21104	8.0237	down	up	incorrect
SBOW.US	SilverBow Resources Inc	20190418	19.68	20	19.47	19.94	20615	19.94	up	down	incorrect
SBR.US	Sabine Royalty Trust	20190418	51.46	52.26	51.02	51.21	43565	41.7564	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190418	10.31	10.565	10.22	10.46	1416519	9.7662	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20190418	4.05	4.13	3.98	4.01	2353711	3.5811	down	up	incorrect
SC.US	Santander Consumer USA Holdings Inc	20190418	22.74	22.74	22.42	22.53	581935	20.6057	down	down	correct
SCCO.US	Southern Copper Corporation	20190418	41.7	41.85	40.63	41.03	887723	36.5094	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20190418	13.18	13.31	13.18	13.21	74421	9.7155	up	up	correct
SCE.US	PL	20190418	21.81	21.92	21.8	21.8	43003	20.3428	down	up	incorrect
SCHW.US	The Charles Schwab Corporation	20190418	45.8	46	44.92	45.55	5666689	43.7195	down	down	correct
SCI.US	Service Corporation International	20190418	41.6	41.6	40.96	41.31	1336397	39.501	down	down	correct
SCL.US	Stepan Company	20190418	89.85	90.76	89.59	89.9	67795	87.2988	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20190418	14.35	14.4	14.27	14.28	64945	10.8882	down	down	correct
SCS.US	Steelcase Inc	20190418	16.5	16.53	16.19	16.44	386186	14.8837	down	down	correct
SCU.US	Sculptor Capital Management Inc	20190418	14.77	15.3	14.46	15.06	126809	12.5116	up	up	correct
SCX.US	The L.S. Starrett Company	20190418	7.3	7.3818	7.14	7.36	5417	7.36	up	up	correct
SD.US	SandRidge Energy Inc	20190418	8.25	8.25	8.01	8.13	368988	8.13	down	down	correct
SE.US	Sea Limited	20190418	22.94	23.16	22.49	22.97	4085124	22.97	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20190418	23.82	24.04	23.23	23.38	1060934	23.38	down	up	incorrect
SEDA.US	UN	20190418	0.2	0.22	0.185	0.215	9743300	0.215	up	up	correct
SEE.US	Sealed Air Corporation	20190418	45.49	46.005	45.35	45.71	1277882	43.7874	up	up	correct
SEM.US	Select Medical Holdings Corporation	20190418	13.09	13.67	13.01	13.58	727069	13.4386	up	up	correct
SF.US	Stifel Financial Corp	20190418	58.89	59.41	58.52	59.13	328296	38.2995	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190418	24.43	24.43	24.31	24.3515	22804	22.55	down	down	correct
SFE.US	Safeguard Scientifics Inc	20190418	10.92	11.105	10.87	11.03	46162	10.1237	up	up	correct
SFL.US	SFL Corporation Ltd	20190418	12.75	12.79	12.625	12.72	405354	9.8193	down	up	incorrect
SFUN.US	Fang Holdings Limited	20190418	1.6	1.62	1.56	1.61	403589	80.5	up	up	correct
SGU.US	Star Group L.P	20190418	9.7	9.76	9.67	9.68	35784	8.3372	down	down	correct
SHAK.US	Shake Shack Inc	20190418	58.16	59.99	58.11	59.82	352300	59.82	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190418	39.87	40.12	39.775	40.01	62295	36.8123	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190418	48.2	48.69	48.05	48.6	44868	39.3554	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20190418	20.35	20.48	20.15	20.42	511646	14.6566	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20190418	14.49	14.725	14.48	14.66	1019716	13.8829	up	down	incorrect
SHOP.US	Shopify Inc	20190418	217.13	220.78	213.13	220.72	1287694	220.72	up	up	correct
SHW.US	The Sherwin	20190418	445.23	453.65	444.2	452.43	761773	147.3168	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190418	3.89	3.9399	3.81	3.88	2199007	3.4765	down	down	correct
SIG.US	Signet Jewelers Limited	20190418	22.6	22.81	22.28	22.71	1311770	21.3431	up	up	correct
SII.US	Sprott Inc	20190418	2.239	2.28	2.23	2.2468	20381	20.5959	up	up	correct
SITC.US	SITE Centers Corp	20190418	13.21	13.45	13.15	13.4	595604	12.1622	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190418	64.72	66.04	63.83	65.12	290639	65.12	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20190418	50.24	50.76	49.84	50.65	1069365	47.756	up	up	correct
SJI.US	South Jersey Industries Inc	20190418	31.52	31.73	31.37	31.38	321931	27.7228	down	down	correct
SJM.US	The J. M. Smucker Company	20190418	120.5	121.42	119.36	120.7	708985	111.0059	up	up	correct
SJR.US	Shaw Communications Inc	20190418	20.5	20.5	20.22	20.4	371901	18.1226	down	up	incorrect
SJT.US	San Juan Basin Royalty Trust	20190418	5.2	5.2	4.8823	4.92	333140	4.0315	down	down	correct
SJW.US	SJW Group	20190418	60.61	61.43	60.25	61.4	122700	58.1873	up	up	correct
SKM.US	SK Telecom Co.Ltd	20190418	24.03	24.03	23.75	23.82	442823	37.1233	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190418	19	19.35	19	19.01	1575901	15.96	up	up	correct
SKX.US	Skechers U.S.A. Inc	20190418	29.64	32.5	29.64	31.6	10441040	31.6	up	up	correct
SKY.US	Skyline Champion Corporation	20190418	20.06	20.47	19.92	20.19	199421	20.19	up	down	incorrect
SLB.US	Schlumberger Limited	20190418	48.13	48.88	45.5099	45.56	15721560	41.4245	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20190418	17.76	18.18	17.57	17.73	906084	17.0797	down	down	correct
SLF.US	Sun Life Financial Inc	20190418	40.9	41.1	40.69	40.97	311195	36.7864	up	up	correct
SLG.US	SL Green Realty Corp	20190418	86.5719	87.5319	85.4269	87.0519	751158	73.1948	up	up	correct
SM.US	SM Energy Company	20190418	17.53	17.77	17.31	17.53	2549574	17.1393
SMAR.US	Smartsheet Inc	20190418	39.63	40.27	38.44	40.15	1684265	40.15	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190418	7.31	7.355	7.29	7.31	1043235	6.5314
SMG.US	The Scotts Miracle	20190418	82.67	83.8398	82.2	83.01	242274	77.1728	up	down	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20190418	13.67	14.31	13.67	14.27	17992	14.27	up	up	correct
SMLP.US	Summit Midstream Partners LP	20190418	9.37	9.3925	8.9202	9.19	699385	116.4418	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20190418	9.05	9.05	8.87	8.94	55372	123.5064	down	down	correct
SMP.US	Standard Motor Products Inc	20190418	53.87	54.33	53.35	53.91	45705	51.4859	up	down	incorrect
SNA.US	Snap	20190418	168	174	167.23	168.07	2511740	156.4406	up	up	correct
SNAP.US	Snap Inc	20190418	11.18	11.71	11.18	11.67	24285199	11.67	up	down	incorrect
SNDR.US	Schneider National Inc	20190418	21.43	21.8	21.35	21.62	475117	19.1938	up	down	incorrect
SNN.US	Smith & Nephew plc	20190418	38.29	38.43	37.81	37.99	1025044	36.2127	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20190418	78.48	78.48	78	78.26	91090	60.654	down	down	correct
SNV.US	Synovus Financial Corp	20190418	36.4	36.615	35.97	36.06	1080132	32.2121	down	down	correct
SNX.US	TD SYNNEX	20190418	106.87	107.94	106.44	107.27	260420	52.7015	up	down	incorrect
SO.US	The Southern Company	20190418	52.09	52.445	51.9	51.96	3717099	46.2713	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190418	18.59	18.75	18.375	18.43	855828	16.1316	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190418	24.86	24.88	24.74	24.8321	65190	21.6419	down	up	incorrect
SOL.US	ReneSola Ltd	20190418	1.63	1.6817	1.63	1.6684	7261	1.6684	up	up	correct
SON.US	Sonoco Products Company	20190418	61.78	61.95	59.93	60.51	679470	55.6584	down	down	correct
SONY.US	Sony Group Corporation	20190418	47.78	48.03	47.57	47.86	1076253	47.3853	up	up	correct
SOR.US	Source Capital Inc	20190418	36.84	36.88	36.71	36.85	18677	31.1741	up	up	correct
SOS.US	SOS Limited	20190418	0.83	1	0.83	0.96	34960	9.6	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190418	9.85	9.85	9.78	9.78	250332	9.78	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20190418	61.57	62.24	61.04	61.93	364782	57.6452	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20190418	10.24	10.27	10.235	10.27	29691	10.27	up	up	correct
SPE.US	Special Opportunities Fund Inc	20190418	13.5	13.525	13.4994	13.52	27717	10.2956	up	up	correct
SPG.US	Simon Property Group Inc	20190418	177.49	179.33	177.27	178.06	1018230	152.9115	up	up	correct
SPGI.US	S&P Global Inc	20190418	215.07	217.55	214.08	217.2	758691	212.2345	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190418	23.01	23.1767	22.977	23.11	62875	17.6904	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20190418	13.86	13.86	13.42	13.42	2814	13.002	down	down	correct
SPNT.US	SiriusPoint Ltd	20190418	10.88	11.1	10.86	10.92	648462	10.92	up	up	correct
SPOT.US	Spotify Technology S.A	20190418	137.46	139.75	134.66	139.65	1119159	139.65	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190418	86.08	86.45	85.21	85.55	970849	84.9576	down	down	correct
SPXC.US	SPX Corporation	20190418	36.98	37.14	36.785	36.88	171085	36.88	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190418	15.78	15.8234	15.7201	15.78	32239	13.5544
SQ.US	Square Inc	20190418	72.5	72.75	69.79	70.74	11829457	70.74	down	up	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20190418	38.7185	38.7185	37.3484	37.8051	635891	34.8158	down	down	correct
SQNS.US	Sequans Communications S.A	20190418	1.1	1.1	1.07	1.0837	10364	4.3348	down	up	incorrect
SR.US	Spire Inc	20190418	81.07	81.59	80.65	81.49	178644	73.8617	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190418	39.55	39.94	39.36	39.68	681448	33.9242	up	up	correct
SRE.US	Sempra	20190418	127.4	128.32	127.28	127.41	2243084	116.3962	up	down	incorrect
SRG.US	Seritage Growth Properties	20190418	43.65	44.43	43.64	44.24	179825	44.24	up	up	correct
SRI.US	Stoneridge Inc	20190418	31.65	32.09	31.52	32.01	217332	32.01	up	up	correct
SRL.US	Scully Royalty Ltd	20190418	8.43	8.72	8.43	8.56	7739	198.1481	up	down	incorrect
SRLP.US	Sprague Resources LP	20190418	18.66	18.8	18.23	18.23	40370	12.5089	down	down	correct
SRT.US	StarTek Inc	20190418	7.3	7.37	7.28	7.3	61262	7.3
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190418	10.27	10.27	10.12	10.16	11208	32.0444	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20190418	63.86	64.06	63.26	63.61	139675	61.8681	down	down	correct
SSL.US	Sasol Limited	20190418	33.07	33.32	33.01	33.21	175756	33.21	up	up	correct
SSTK.US	Shutterstock Inc	20190418	47.13	47.13	45.975	46.23	160316	45.1694	down	down	correct
ST.US	Sensata Technologies Holding plc	20190418	50.77	51.5	50.55	51.25	869873	51.25	up	up	correct
STAG.US	STAG Industrial Inc	20190418	28.39	28.9	28.3	28.84	667294	25.567	up	up	correct
STAR.US	PI	20190418	25	25.06	24.94	24.9497	12831	20.2921	down	down	correct
STC.US	Stewart Information Services Corporation	20190418	43.89	44.16	43.75	43.83	43526	40.5374	down	down	correct
STE.US	STERIS plc	20190418	121.12	123.31	120.19	122.83	641065	119.8478	up	up	correct
STG.US	Sunlands Technology Group	20190418	3.3	3.32	3.15	3.15	34401	39.375	down	up	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20190418	21.67	21.85	21.62	21.75	31306	17.811	up	down	incorrect
STL.US	Sterling Bancorp	20190418	20.37	20.485	20.12	20.25	2121978	19.3785	down	up	incorrect
STLA.US	Stellantis N.V	20190418	15.6071	15.6636	15.5128	15.5317	2637287	11.1835	down	up	incorrect
STM.US	STMicroelectronics N.V	20190418	18.61	18.76	18.52	18.58	2960318	18.1883	down	down	correct
STN.US	Stantec Inc	20190418	24.31	24.6	24.31	24.5	8322	23.4219	up	up	correct
STNG.US	Scorpio Tankers Inc	20190418	24.76	24.84	23.51	23.88	934907	22.4245	down	down	correct
STON.US	StoneMor Inc	20190418	3.88	4.09	3.88	4	27682	4	up	up	correct
STOR.US	STORE Capital Corporation	20190418	31.6	32.15	31.48	32.14	1871255	28.5623	up	up	correct
STT.US	State Street Corporation	20190418	69.51	70.36	69.1654	69.96	1799076	64.7592	up	down	incorrect
STWD.US	Starwood Property Trust Inc	20190418	22.55	22.64	22.44	22.57	1155700	17.724	up	up	correct
STZ.US	Constellation Brands Inc	20190418	193.34	199.88	193.34	198.8	2881485	190.6803	up	down	incorrect
SU.US	Suncor Energy Inc	20190418	33.21	33.44	33.11	33.19	1799679	29.7093	down	down	correct
SUI.US	Sun Communities Inc	20190418	117.61	119.67	116.97	119.24	476516	113.0095	up	up	correct
SUM.US	Summit Materials Inc	20190418	15.85	16.3425	15.85	16.08	1373499	16.08	up	up	correct
SUN.US	Sunoco LP	20190418	30.32	30.41	30.15	30.29	174289	22.6949	down	down	correct
SUP.US	Superior Industries International Inc	20190418	6.06	6.23	5.92	6.15	400635	5.9954	up	up	correct
SUPV.US	Grupo Supervielle S.A	20190418	6.09	6.22	5.5202	5.65	1182016	5.3942	down	down	correct
SUZ.US	Suzano S.A	20190418	20.91	20.93	20.33	20.83	143386	10.3015	down	down	correct
SWCH.US	Switch Inc	20190418	10.81	10.8499	10.63	10.69	941710	10.4134	down	down	correct
SWI.US	SolarWinds Corporation	20190418	18.98	19.06	18.24	18.63	144227	18.1958	down	down	correct
SWK.US	Stanley Black & Decker Inc	20190418	145.1	146.13	144.38	145.74	1737835	138.8367	up	up	correct
SWM.US	Schweitzer	20190418	37.64	37.82	36.59	36.78	231328	32.2064	down	down	correct
SWN.US	Southwestern Energy Company	20190418	4.44	4.46	4.13	4.15	31266170	4.15	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190418	82.57	83.21	82.14	82.25	117857	75.5241	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190418	7.65	7.6599	7.6322	7.64	7927	6.5763	down	down	correct
SXC.US	SunCoke Energy Inc	20190418	8.62	8.76	8.41	8.44	366278	7.5787	down	down	correct
SXI.US	Standex International Corporation	20190418	74.78	75.235	74.25	74.9	45472	72.3742	up	up	correct
SXT.US	Sensient Technologies Corporation	20190418	68.84	69.48	68.29	68.42	202070	64.1623	down	down	correct
SYF.US	Synchrony Financial	20190418	33.79	33.79	32.21	33.34	6769735	30.9321	down	down	correct
SYK.US	Stryker Corporation	20190418	180.08	180.83	174.84	180.26	3396733	175.3831	up	up	correct
SYY.US	Sysco Corporation	20190418	70.7	72	70.6	70.99	2410455	66.4873	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190418	17.13	17.37	17.06	17.18	21179	54.0097	up	up	correct
TAC.US	TransAlta Corporation	20190418	7.33	7.33	7.03	7.05	270123	6.7416	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190418	18.23	18.3	17.74	18.15	3051800	17.7308	down	down	correct
TAL.US	TAL Education Group	20190418	34.73	35.08	33.75	34.08	5231037	34.08	down	down	correct
TALO.US	Talos Energy Inc	20190418	28.84	29.36	28.235	28.89	193579	28.89	up	up	correct
TAP.US	Molson Coors Beverage Company	20190418	59.7	61.53	59.68	61.4	1917905	58.0297	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190418	102.97	104.52	102.54	103.91	76560	103.91	up	down	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190418	25.21	25.273	25.2	25.26	69544	22.2693	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190418	25.53	25.62	25.53	25.58	115833	22.482	up	up	correct
TBI.US	TrueBlue Inc	20190418	24.5	24.75	24.44	24.63	118392	24.63	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20190418	31.6	31.6	31.6	31.6	293	31.6
TCN.US	Tricon Capital Group Inc	20190418	8.184	8.184	8.184	8.184	0	7.5135
TCS.US	The Container Store Group Inc	20190418	8.63	8.82	8.63	8.7	256886	8.1326	up	up	correct
TD.US	The Toronto	20190418	56.64	56.68	56.5	56.56	743484	50.805	down	down	correct
TDC.US	Teradata Corporation	20190418	44.44	45.22	44.23	44.99	910136	44.99	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190418	20.66	20.78	20.621	20.73	29540	12.9164	up	down	incorrect
TDG.US	TransDigm Group Incorporated	20190418	457.1	470.02	457	469.28	285512	419.0691	up	down	incorrect
TDJ.US	Telephone and Data Systems Inc. PFD	20190418	25.24	25.3	25.18	25.22	14758	21.9539	down	up	incorrect
TDOC.US	Teladoc Health Inc	20190418	50.22	51.77	48.57	51.6	2162242	51.6	up	down	incorrect
TDS.US	Telephone and Data Systems Inc	20190418	30.83	31.48	30.45	31.4	802215	28.8061	up	up	correct
TDW.US	Tidewater Inc	20190418	24.22	24.2537	23.39	23.43	92871	23.4033	down	up	incorrect
TDY.US	Teledyne Technologies Incorporated	20190418	255	255	250.66	252.43	180146	252.43	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190418	20.08	20.15	20	20.038	7300	16.3382	down	down	correct
TECK.US	Teck Resources Limited	20190418	25.1	25.24	24.64	24.83	2089464	24.1972	down	down	correct
TEF.US	Telefónica S.A	20190418	8.42	8.49	8.41	8.45	1517855	6.6611	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20190418	10.16	10.18	10.0432	10.08	89577	8.0581	down	up	incorrect
TEL.US	TE Connectivity Ltd	20190418	88.89	89.56	88.59	89.43	851400	85.0923	up	up	correct
TEN.US	Tenneco Inc	20190418	25.76	25.89	25.06	25.2	731507	25.2	down	down	correct
TEO.US	Telecom Argentina S.A	20190418	14.82	14.98	14.28	14.47	113323	12.2176	down	up	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20190418	14.2	14.52	14.12	14.36	7432767	14.36	up	up	correct
TEX.US	Terex Corporation	20190418	34.16	34.67	33.77	33.83	741774	32.9116	down	up	incorrect
TFC.US	Truist Financial Corporation	20190418	49.82	49.93	48.28	49.35	6678957	44.6154	down	down	correct
TFX.US	Teleflex Incorporated	20190418	277.67	279.89	271.56	277.05	382556	274.1309	down	down	correct
TG.US	Tredegar Corporation	20190418	18.08	18.32	18.01	18.1	47175	11.8738	up	up	correct
TGH.US	Textainer Group Holdings Limited	20190418	10.24	10.36	10.12	10.22	138812	10.1411	down	down	correct
TGI.US	Triumph Group Inc	20190418	23.49	24.05	23.49	23.92	371838	23.7419	up	up	correct
TGNA.US	TEGNA Inc	20190418	16.32	16.36	15.9776	16.22	2490270	15.3735	down	down	correct
TGP.US	Teekay LNG Partners L.P	20190418	15	15.23	14.9	14.98	131124	12.3051	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20190418	11.09	11.37	10.88	10.9	402136	10.5061	down	up	incorrect
TGT.US	Target Corporation	20190418	82.76	83.48	82.44	83.26	3162904	78.7108	up	up	correct
THC.US	Tenet Healthcare Corporation	20190418	23.1	23.63	22.4	23.41	3129661	23.41	up	up	correct
THG.US	The Hanover Insurance Group Inc	20190418	116.54	118.32	116.54	117.03	247760	108.2252	up	up	correct
THO.US	Thor Industries Inc	20190418	70.72	70.79	67.91	69.53	1180141	66.0554	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190418	16.79	16.81	16.5201	16.75	261035	13.993	down	down	correct
THR.US	Thermon Group Holdings Inc	20190418	25.87	26.21	25.87	26.16	83318	26.16	up	down	incorrect
THS.US	TreeHouse Foods Inc	20190418	63.25	63.34	62.56	63.16	310725	63.16	down	down	correct
THW.US	Tekla World Healthcare Fund	20190418	12.51	12.56	12.27	12.5	255414	9.7451	down	down	correct
TIMB.US	W	20190418	15.19	15.56	15.09	15.42	645295	14.6881	up	up	correct
TISI.US	Team Inc	20190418	18.49	18.69	18.29	18.69	120161	18.69	up	up	correct
TJX.US	The TJX Companies Inc	20190418	55.05	55.48	54.94	55.12	3577233	53.4327	up	up	correct
TK.US	Teekay Corporation	20190418	4.63	4.7	4.46	4.5	325659	4.5	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190418	5.47	5.535	5.435	5.48	387317	4.7806	up	up	correct
TKR.US	The Timken Company	20190418	48.37	48.43	47.73	47.93	512657	45.3491	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190418	27.82	27.82	27.44	27.59	464495	24.0291	down	up	incorrect
TLYS.US	Tilly's Inc	20190418	11.25	11.57	11.23	11.36	412129	8.8831	up	up	correct
TM.US	Toyota Motor Corporation	20190418	124.99	125.425	124.945	125.16	189831	117.6559	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20190418	18.49	18.65	17.715	18.22	3464492	18.22	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20190418	19.32	19.73	19.23	19.56	827967	19.56	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20190418	258.15	261.37	255.76	259.78	2960104	258.1466	up	up	correct
TMST.US	TimkenSteel Corporation	20190418	10.8	10.88	10.57	10.67	221158	10.67	down	up	incorrect
TMX.US	Terminix Global Holdings Inc	20190418	49.21	49.81	48.96	49.42	668618	49.42	up	up	correct
TNC.US	Tennant Company	20190418	67.19	67.92	66.805	67.43	60722	65.1297	up	up	correct
TNET.US	TriNet Group Inc	20190418	60.18	60.19	59.39	59.97	317161	59.97	down	down	correct
TNK.US	Teekay Tankers Ltd	20190418	1.05	1.07	1.03	1.04	144626	8.32	down	down	correct
TNL.US	Travel + Leisure Co	20190418	42.95	43.03	42.48	42.74	402166	38.564	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20190418	3.4	3.41	3.36	3.38	40110	15.5403	down	up	incorrect
TOL.US	Toll Brothers Inc	20190418	38.65	39.46	38.53	39.22	1454303	38.0321	up	down	incorrect
TPB.US	Turning Point Brands Inc	20190418	43.87	44.32	42.1	42.67	101300	41.9307	down	down	correct
TPC.US	Tutor Perini Corporation	20190418	19.89	20.15	19.6035	19.74	281095	19.0541	down	down	correct
TPH.US	Tri Pointe Homes Inc	20190418	13.99	14.28	13.925	14.23	1059923	14.23	up	up	correct
TPL.US	Texas Pacific Land Corporation	20190418	902.93	903.42	894	897.96	19832	855.8036	down	down	correct
TPR.US	Tapestry Inc	20190418	32.29	32.69	32.08	32.55	3086964	30.4414	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190418	13.97	14.03	13.9	13.95	124721	10.2986	down	down	correct
TPX.US	Tempur Sealy International Inc	20190418	60.73	62.09	60.58	61.25	3374384	15.1903	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190418	19.08	19.145	18.93	18.99	17920	15.3628	down	down	correct
TR.US	Tootsie Roll Industries Inc	20190418	37.9126	38.2524	37.699	37.8252	136730	35.6236	down	down	correct
TRC.US	Tejon Ranch Co	20190418	17.35	17.5	17.09	17.25	49375	17.25	down	down	correct
TREC.US	Trecora Resources	20190418	9.55	9.61	9.51	9.6	38277	9.6	up	up	correct
TREX.US	Trex Company Inc	20190418	76.83	77.32	75.75	76.33	919480	38.165	down	down	correct
TRGP.US	Targa Resources Corp	20190418	39.35	39.37	38.73	39.34	2345273	34.7795	down	down	correct
TRI.US	Thomson Reuters Corporation	20190418	60	60.28	59.58	59.92	436971	56.8867	down	down	correct
TRN.US	Trinity Industries Inc	20190418	23.7	23.77	23.49	23.67	1052143	21.6887	down	down	correct
TRNO.US	Terreno Realty Corporation	20190418	42.71	43.2	42.51	43.18	156301	40.8467	up	up	correct
TROX.US	Tronox Holdings plc	20190418	14.93	15.3	14.73	15.03	1262215	14.0633	up	up	correct
TRP.US	TC Energy Corporation	20190418	46.75	46.83	46.35	46.77	2494253	40.3625	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190418	1.6	1.61	1.56	1.58	3188842	15.8	down	down	correct
TRTN.US	Triton International Limited	20190418	33.1	33.5	32.68	33.5	478738	28.8031	up	down	incorrect
TRTX.US	TPG RE Finance Trust Inc	20190418	19.45	19.61	19.4	19.5	315965	13.5893	up	up	correct
TRU.US	TransUnion	20190418	71.25	72	70.845	71.04	1873900	70.3522	down	down	correct
TRV.US	The Travelers Companies Inc	20190418	138.75	141.52	138	138.93	2199201	130.0057	up	up	correct
TS.US	Tenaris S.A	20190418	29.55	29.61	29.24	29.31	789929	26.2115	down	down	correct
TSE.US	Trinseo S.A	20190418	47.88	48.73	47.88	48.04	205573	43.7244	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20190418	5.52	5.54	5.5	5.54	86775	4.9294	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190418	20.15	20.15	20.02	20.05	115138	14.1382	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190418	44.06	45.64	44	45.4	16569844	42.3339	up	up	correct
TSN.US	Tyson Foods Inc	20190418	73.43	73.98	73.04	73.49	2033199	68.9771	up	up	correct
TSQ.US	Townsquare Media Inc	20190418	5.75	5.93	5.7	5.93	24404	5.6425	up	down	incorrect
TT.US	Trane Technologies plc	20190418	112.83	113.42	112.33	112.79	2007299	83.6853	down	down	correct
TTC.US	The Toro Company	20190418	73.22	74.04	73.06	74.03	260158	71.5753	up	up	correct
TTE.US	TotalEnergies SE	20190418	56.63	56.766	56.44	56.73	1005662	47.7273	up	up	correct
TTI.US	TETRA Technologies Inc	20190418	2.45	2.48	2.41	2.44	288728	2.44	down	down	correct
TTM.US	Tata Motors Limited	20190418	16.85	17.135	16.785	17.1	1572853	17.1	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190418	15.34	15.34	15.06	15.09	38939	50.6127	down	down	correct
TU.US	TELUS Corporation	20190418	9.3275	9.33	9.1725	9.33	783230	15.8133	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20190418	22.16	23.1188	21.83	22.03	384043	22.03	down	down	correct
TUP.US	Tupperware Brands Corporation	20190418	26.28	26.7	26.13	26.38	598274	25.5857	up	up	correct
TV.US	Grupo Televisa S.A.B	20190418	10.78	10.88	10.705	10.75	1072792	10.5751	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190418	26.12	26.175	26.1	26.14	3704	24.2798	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190418	25.37	25.4591	25.32	25.37	9291	23.5795
TWI.US	Titan International Inc	20190418	6.88	7.16	6.88	7.11	327733	7.0591	up	up	correct
TWLO.US	Twilio Inc	20190418	122.3	123	118.56	122.13	4225517	122.13	down	down	correct
TWN.US	The Taiwan Fund Inc	20190418	18.32	18.45	18.32	18.34	5057	13.895	up	up	correct
TWO.US	Two Harbors Investment Corp	20190418	13.72	13.755	13.67	13.7	1896957	10.6482	down	down	correct
TWTR.US	Twitter Inc	20190418	34.67	34.86	34.32	34.4	9806113	34.4	down	down	correct
TX.US	Ternium S.A	20190418	27.21	27.37	26.55	26.81	326528	23.7589	down	down	correct
TXT.US	Textron Inc	20190418	54.38	55.19	53.52	55.15	3600705	54.895	up	up	correct
TY.US	Tri	20190418	27.02	27.03	26.87	26.97	29760	24.2181	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190418	23.4	23.4	23.0501	23.19	116343	79.4335	down	up	incorrect
TYL.US	Tyler Technologies Inc	20190418	219.74	219.74	215.48	218.48	199035	218.48	down	down	correct
UA.US	Under Armour Inc	20190418	19.56	19.92	19.52	19.74	2213695	19.74	up	up	correct
UAA.US	Under Armour Inc	20190418	21.83	22.36	21.74	22.16	3707669	22.16	up	up	correct
UAN.US	CVR Partners LP	20190418	3.55	3.62	3.51	3.6	169128	31.129	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20190418	20.53	20.74	20.49	20.74	129286	18.3715	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20190418	16.88	17.11	16.88	17.004	1725	14.9732	up	up	correct
UBS.US	UBS Group AG	20190418	13.28	13.32	13.21	13.26	2737381	11.5486	down	down	correct
UDR.US	UDR Inc	20190418	43.71	44.27	43.59	44.23	1264730	40.6708	up	up	correct
UE.US	Urban Edge Properties	20190418	18.61	18.805	18.57	18.72	445691	16.6214	up	up	correct
UFI.US	Unifi Inc	20190418	19.86	20.02	19.68	19.85	71397	19.85	down	down	correct
UFS.US	Domtar Corporation	20190418	47.92	48.18	47.67	48.05	331332	45.422	up	down	incorrect
UGI.US	UGI Corporation	20190418	52.43	52.66	52.25	52.51	930461	47.9147	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190418	90.19	90.7501	90	90.44	17407	90.44	up	up	correct
UGP.US	Ultrapar Participações S.A	20190418	11.37	11.62	11.28	11.47	1395018	5.397	up	up	correct
UHS.US	Universal Health Services Inc	20190418	122.69	124.69	121.54	124.51	1223782	123.161	up	down	incorrect
UHT.US	Universal Health Realty Income Trust	20190418	77	78.75	76.2	77.87	26242	70.4867	up	up	correct
UI.US	Ubiquiti Inc	20190418	166	168.87	165.13	167.75	422393	164.3886	up	up	correct
UIS.US	Unisys Corporation	20190418	10.84	10.91	10.54	10.83	741607	10.83	down	up	incorrect
UL.US	Unilever PLC	20190418	59.06	59.1301	58.54	58.81	935176	53.6751	down	down	correct
UMC.US	United Microelectronics Corporation	20190418	1.94	1.95	1.91	1.93	303944	1.707	down	up	incorrect
UMH.US	UMH Properties Inc	20190418	13.65	13.83	13.65	13.82	109259	12.1401	up	up	correct
UNF.US	UniFirst Corporation	20190418	154.12	157.03	153.72	155.8	109910	153.8534	up	down	incorrect
UNFI.US	United Natural Foods Inc	20190418	13.3	13.315	12.89	12.94	854905	12.94	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20190418	217.14	223	214.21	221.75	13927214	212.3645	up	up	correct
UNM.US	Unum Group	20190418	37.35	37.6	36.57	36.58	2659192	32.0452	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20190418	25.94	25.94	25.8	25.89	13120	22.0171	down	down	correct
UNP.US	Union Pacific Corporation	20190418	175.2	177.77	174.6	176.66	8684655	166.8745	up	up	correct
UNVR.US	Univar Solutions Inc	20190418	22.51	22.51	21.94	21.98	1645734	21.98	down	down	correct
UPS.US	United Parcel Service Inc	20190418	114.53	114.715	114.07	114.15	1859667	105.3911	down	down	correct
URI.US	United Rentals Inc	20190418	135.3	138.49	134.11	136	4772775	136	up	up	correct
USA.US	Liberty All	20190418	6.36	6.38	6.34	6.37	669759	4.8267	up	up	correct
USAC.US	USA Compression Partners LP	20190418	17.41	17.58	17.225	17.43	182404	12.0751	up	up	correct
USB.US	U.S. Bancorp	20190418	50.61	51.48	50.43	51.21	8816250	46.8627	up	up	correct
USDP.US	USD Partners LP	20190418	10.92	11	10.9	10.95	13059	7.9493	up	up	correct
USFD.US	US Foods Holding Corp	20190418	35.66	35.78	35.49	35.61	570500	35.61	down	down	correct
USM.US	United States Cellular Corporation	20190418	45.6	47.11	45.175	46.92	231854	46.92	up	up	correct
USNA.US	USANA Health Sciences Inc	20190418	83.19	83.4	81.7	82.36	129618	82.36	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190418	108.93	111.22	107.42	109.96	53584	107.373	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20190418	7.15	7.375	7.04	7.21	219323	7.21	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190418	24.26	24.29	23.96	23.98	173148	19.7302	down	down	correct
UTI.US	Universal Technical Institute Inc	20190418	3.3293	3.5	3.3293	3.5	11689	3.5	up	up	correct
UTL.US	Unitil Corporation	20190418	53.43	54.09	53.43	53.75	31617	49.367	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20190418	29.84	30.18	29.45	29.75	289168	27.1712	down	down	correct
UVV.US	Universal Corporation	20190418	52.71	53.18	51.12	51.48	301142	44.3381	down	down	correct
V.US	Visa Inc	20190418	160.93	161.105	159.0007	160.16	7859406	157.4747	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190418	104.82	105.65	103.45	104.57	233205	101.9688	down	up	incorrect
VALE.US	Vale S.A.	20190418	13.34	13.46	13.18	13.32	10311510	10.5627	down	down	correct
VAPO.US	Vapotherm Inc	20190418	17.33	17.85	17.33	17.68	10674	17.68	up	up	correct
VATE.US	Innovate Corp	20190418	2.34	2.49	2.33	2.4	415283	2.4	up	up	correct
VBF.US	Invesco Bond Fund	20190418	18.15	18.15	18.03	18.03	25760	15.3796	down	down	correct
VCIF.US	Vertical Capital Income Fund	20190418	12.31	13.06	12.31	12.31	0	10.2351
VCRA.US	Vocera Communications Inc	20190418	29.41	29.56	28.79	29.29	475785	29.29	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20190418	12.11	12.18	12.1	12.1	79103	10.7829	down	down	correct
VEC.US	Vectrus Inc	20190418	38.5	39.75	38.44	38.97	160975	38.97	up	up	correct
VEDL.US	Vedanta Limited	20190418	10.34	10.42	10.2968	10.4	241830	8.6014	up	up	correct
VEEV.US	Veeva Systems Inc	20190418	128.35	129.2568	125.07	127.83	1436730	127.83	down	down	correct
VER.US	VEREIT Inc	20190418	8.03	8.09	8.01	8.07	4548524	35.1497	up	up	correct
VET.US	Vermilion Energy Inc	20190418	26.92	26.99	25.93	26.39	363984	22.8245	down	down	correct
VFC.US	V.F. Corporation	20190418	95.31	96.2	94.56	95.55	2354398	89.2334	up	up	correct
VGI.US	Virtus Global Multi	20190418	12.27	12.3017	12.2	12.29	38948	9.6268	up	down	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20190418	12.3	12.33	12.24	12.24	94707	10.761	down	down	correct
VGR.US	Vector Group Ltd	20190418	10.2857	10.3429	10.0095	10.0762	1767000	8.0341	down	up	incorrect
VHC.US	VirnetX Holding Corp	20190418	5.96	6.12	5.92	6.08	241892	5.2151	up	up	correct
VHI.US	Valhi Inc	20190418	2.72	2.815	2.68	2.72	207253	30.2351
VICI.US	VICI Properties Inc	20190418	21.96	21.98	21.77	21.9	2017498	18.9311	down	down	correct
VIIX.US	VelocityShares VIX Short	20190418	10.95	11.14	10.775	10.78	128736	53.9	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190418	7.83	8	7.81	7.93	4540328	7.93	up	up	correct
VIV.US	Telefônica Brasil S.A	20190418	11.84	12.01	11.75	11.94	1189183	9.741	up	up	correct
VKQ.US	Invesco Municipal Trust	20190418	11.89	11.89	11.82	11.87	237878	10.437	down	up	incorrect
VLO.US	Valero Energy Corporation	20190418	89.44	89.71	87.81	88.04	2670278	75.8893	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190418	8.85	8.98	8.82	8.89	203733	8.89	up	up	correct
VLT.US	Invesco High Income Trust II	20190418	14.54	14.55	14.4	14.4	15644	11.471	down	down	correct
VMC.US	Vulcan Materials Company	20190418	122.64	124.23	122.46	122.8	1355186	119.6617	up	up	correct
VMI.US	Valmont Industries Inc	20190418	131.57	132.99	131.15	131.62	139277	127.4213	up	down	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20190418	11.85	11.85	11.77	11.77	159592	10.352	down	down	correct
VNCE.US	Vince Holding Corp	20190418	13.08	13.4	12.88	13	18030	13	down	down	correct
VNE.US	Veoneer Inc	20190418	28.64	29.42	28.27	29.25	292125	29.25	up	up	correct
VNO.US	Vornado Realty Trust	20190418	66.25	67.03	66.11	67.01	1158982	56.6537	up	up	correct
VNTR.US	Venator Materials PLC	20190418	7.2	7.21	6.95	7.07	1155324	7.07	down	down	correct
VOC.US	VOC Energy Trust	20190418	5.94	6	5.8806	6	25141	4.4284	up	up	correct
VOYA.US	Voya Financial Inc	20190418	54.64	54.715	54.25	54.66	1054895	53.32	up	up	correct
VPG.US	Vishay Precision Group Inc	20190418	37.34	37.52	36.91	37.31	23549	37.31	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190418	12.52	12.54	12.46	12.46	26954	11.0038	down	down	correct
VRS.US	Verso Corporation	20190418	21.81	21.98	21.63	21.71	254176	16.3963	down	down	correct
VRT.US	Vertiv Holdings Co	20190418	10.05	10.05	10.05	10.05	0	10.0408
VRTV.US	Veritiv Corporation	20190418	27.32	28.03	27.25	27.74	35786	27.74	up	up	correct
VSH.US	Vishay Intertechnology Inc	20190418	20.31	20.845	20.24	20.47	1411954	19.3529	up	up	correct
VST.US	Vistra Corp	20190418	25.79	26.16	25.73	26.01	3179229	24.0783	up	up	correct
VSTO.US	Vista Outdoor Inc	20190418	8.62	8.78	8.49	8.7	448948	8.7	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190418	11.25	11.25	11.21	11.23	144749	9.102	down	up	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190418	12.96	12.96	12.9	12.92	27165	11.5053	down	down	correct
VTOL.US	Bristow Group Inc	20190418	9.24	9.285	8.5682	8.92	66521	26.76	down	down	correct
VTR.US	Ventas Inc	20190418	58.28	59.32	58.04	59.03	1565854	52.3393	up	up	correct
VVI.US	Viad Corp	20190418	58.02	58.76	57.6	58.52	54104	58.0651	up	up	correct
VVR.US	Invesco Senior Income Trust	20190418	4.31	4.34	4.29	4.29	560891	3.5589	down	down	correct
VVV.US	Valvoline Inc	20190418	18.84	18.89	18.6	18.84	1046800	17.9002
VZ.US	Verizon Communications Inc	20190418	57.51	58.2	57.28	58.04	13189013	52.1027	up	up	correct
W.US	Wayfair Inc	20190418	146.45	146.94	143.45	145.21	1284888	145.21	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190418	77.47	78.35	77.04	77.93	1436915	76.5774	up	down	incorrect
WAL.US	Western Alliance Bancorporation	20190418	45	45.08	44.1	44.3	918896	42.2687	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190418	25.87	25.94	25.87	25.93	3312	22.2493	up	down	incorrect
WAT.US	Waters Corporation	20190418	239.01	241.73	236.58	239.58	577533	239.58	up	up	correct
WBK.US	Westpac Banking Corporation	20190418	19.26	19.31	19.1607	19.25	180395	16.8872	down	down	correct
WBS.US	Webster Financial Corporation	20190418	52.89	53.06	50.29	51.66	1035653	46.4756	down	down	correct
WBT.US	Welbilt Inc	20190418	17.32	17.37	17.11	17.21	972498	17.21	down	down	correct
WCC.US	WESCO International Inc	20190418	56.68	57.01	56.22	56.7	589938	56.7	up	up	correct
WCN.US	Waste Connections Inc	20190418	88.52	88.59	87.85	88.55	822886	86.7669	up	up	correct
WD.US	Walker & Dunlop Inc	20190418	53.61	53.73	53.08	53.14	175895	50.0828	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20190418	12.97	13.04	12.97	13	33071	11.1484	up	up	correct
WEC.US	WEC Energy Group Inc	20190418	76.57	77.04	76.29	76.29	1842825	70.6191	down	down	correct
WEI.US	Weidai Ltd	20190418	9.88	10.1433	9.8	10.1433	4591	10.1433	up	up	correct
WELL.US	Welltower Inc	20190418	72.51	73.46	72.07	73.24	1294499	65.5948	up	up	correct
WES.US	Western Midstream Partners LP	20190418	33.87	33.87	33.02	33.38	847570	25.3367	down	up	incorrect
WEX.US	WEX Inc	20190418	201.27	203	198.75	202.34	208545	202.34	up	up	correct
WF.US	Woori Financial Group Inc	20190418	37.58	37.7891	36.99	37.11	15432	33.4788	down	down	correct
WFC.US	Wells Fargo & Company	20190418	47.44	47.87	47.1201	47.58	22416772	43.7775	up	down	incorrect
WFG.US	West Fraser Timber Co. Ltd	20190418	50.14	50.14	50.14	50.14	17700	48.6433
WGO.US	Winnebago Industries Inc	20190418	36.3	36.93	35.71	36.85	434021	35.996	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190418	54.65	54.65	53.52	53.76	829100	51.6493	down	down	correct
WHD.US	Cactus Inc	20190418	37.99	38.1	37.22	37.74	390334	36.7517	down	down	correct
WHG.US	Westwood Holdings Group Inc	20190418	37.48	37.48	36.51	36.67	13663	29.6231	down	down	correct
WHR.US	Whirlpool Corporation	20190418	136.6	139.825	136.55	139.06	674980	127.8255	up	down	incorrect
WIA.US	Western Asset Inflation	20190418	11.03	11.0615	11.03	11.05	73683	8.9891	up	up	correct
WIT.US	Wipro Limited	20190418	4.33	4.41	4.33	4.39	1803527	4.3647	up	up	correct
WIW.US	Western Asset Inflation	20190418	10.75	10.81	10.74	10.75	100657	9.4322
WK.US	Workiva Inc	20190418	50.02	50.45	48.569	49.35	230024	49.35	down	down	correct
WLK.US	Westlake Chemical Corporation	20190418	76.06	76.39	74.95	75.21	561871	71.985	down	up	incorrect
WLKP.US	Westlake Chemical Partners LP	20190418	22.57	22.855	22.57	22.7	17247	18.0737	up	down	incorrect
WM.US	Waste Management Inc	20190418	105.26	106.0137	104.82	105.78	2195357	100.7833	up	up	correct
WMB.US	The Williams Companies Inc	20190418	28.33	28.37	28.065	28.32	6097364	23.3854	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190418	10.42	10.48	10.4	10.41	146819	8.5696	down	up	incorrect
WMK.US	Weis Markets Inc	20190418	41.6	42.13	41.1	41.77	72321	38.8451	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20190418	27.64	27.89	27.33	27.47	141871	26.034	down	down	correct
WMT.US	Walmart Inc	20190418	103.11	103.8	102.89	103.18	3727937	98.4411	up	up	correct
WNC.US	Wabash National Corporation	20190418	15	15.23	14.81	14.96	292558	14.0722	down	down	correct
WNS.US	WNS (Holdings) Limited	20190418	55.83	56.7	55.46	56.31	154316	56.31	up	up	correct
WOLF.US	Wolfspeed Inc	20190418	66.99	67.7	65.99	67.17	853626	67.17	up	up	correct
WOR.US	Worthington Industries Inc	20190418	40.53	40.97	40.32	40.4	187237	37.857	down	down	correct
WOW.US	WideOpenWest Inc	20190418	9.36	9.36	9.2	9.25	142245	9.25	down	up	incorrect
WPC.US	W. P. Carey Inc	20190418	76.1	76.93	75.92	76.71	509450	66.4206	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190418	22.03	22.29	21.58	21.96	3175282	21.2028	down	up	incorrect
WPP.US	WPP plc	20190418	60.15	60.76	60.11	60.39	134930	51.3551	up	up	correct
WRB.US	W. R. Berkley Corporation	20190418	58.06	58.78	57.89	58.35	555686	55.0957	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20190418	27.75	28	27.64	27.8	477246	24.5713	up	up	correct
WRI.US	Weingarten Realty Investors	20190418	28.92	29.29	28.79	29.15	687763	25.3687	up	up	correct
WRK.US	WestRock Company	20190418	35.57	35.831	35.24	35.49	2497817	32.5675	down	down	correct
WSM.US	Williams	20190418	57.54	57.93	56.875	57.31	933108	53.7797	down	down	correct
WSO.US	Watsco Inc	20190418	151.1	151.83	150.28	151.33	433238	138.9507	up	up	correct
WSR.US	Whitestone REIT	20190418	12.13	12.36	12.1	12.25	255271	10.2633	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190418	112.04	112.7	109.88	111.52	379805	110.6877	down	down	correct
WTI.US	W&T Offshore Inc	20190418	6.69	6.72	6.42	6.45	1917735	6.45	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190418	913.3	919.325	913.3	913.44	4556	911.5515	up	up	correct
WTRG.US	Essential Utilities Inc	20190418	36.18	37.2	36.12	37.15	26202850	34.9961	up	up	correct
WTRU.US	Aqua America Inc	20190418	51.9	52.74	50	52.2	10905800	45.8787	up	up	correct
WTS.US	Watts Water Technologies Inc	20190418	85.05	86.345	84.66	85.73	156771	83.7088	up	up	correct
WTTR.US	Select Energy Services Inc	20190418	12.15	12.2	11.88	11.94	347808	11.94	down	down	correct
WU.US	The Western Union Company	20190418	19.33	19.37	19.22	19.3	4772133	17.3083	down	up	incorrect
WWE.US	World Wrestling Entertainment Inc	20190418	95.74	97.15	95.04	96.71	499766	94.2857	up	down	incorrect
WWW.US	Wolverine World Wide Inc	20190418	36.31	36.765	36.27	36.52	436589	35.2073	up	up	correct
WY.US	Weyerhaeuser Company	20190418	26.36	26.47	25.89	26.36	3505488	24.1171
X.US	United States Steel Corporation	20190418	16.64	16.92	16.28	16.42	11889120	16.1081	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190418	8.61	8.8159	8.586	8.6	62215	6.4343	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20190418	21.3	21.39	21.1575	21.22	516440	19.8665	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190418	4.7	4.745	4.66	4.69	111972	4.0758	down	up	incorrect
XOM.US	Exxon Mobil Corporation	20190418	81.56	81.83	81.07	81.13	9493885	68.2926	down	down	correct
XPO.US	XPO Logistics Inc	20190418	64.5199	66.1792	64.32	65.9993	1539953	38.4163	up	up	correct
XPRO.US	Frank’s International NV	20190418	38.28	38.76	37.38	37.74	120217	37.74	down	down	correct
XYF.US	X Financial	20190418	5.12	5.3299	5.12	5.16	51696	15.48	up	up	correct
XYL.US	Xylem Inc	20190418	82.93	83.49	82.755	82.93	660161	80.3225
Y.US	Alleghany Corporation	20190418	639.85	655.03	639.85	646.92	148364	633.1329	up	up	correct
YELP.US	Yelp Inc	20190418	35.94	36.19	35.5	36	821472	36	up	up	correct
YETI.US	YETI Holdings Inc	20190418	31.69	33	31.3	32.53	1205260	32.53	up	up	correct
YEXT.US	Yext Inc	20190418	21	21.05	20.21	20.29	961072	20.29	down	down	correct
YPF.US	YPF Sociedad Anónima	20190418	14.89	14.97	14.38	14.39	919768	14.2792	down	up	incorrect
YRD.US	Yiren Digital Ltd	20190418	15.35	15.57	14.98	15.53	285562	15.53	up	down	incorrect
YUM.US	Yum! Brands Inc	20190418	101.7	103.43	101.61	103.32	1261587	98.5005	up	up	correct
YUMC.US	Yum China Holdings Inc	20190418	44.61	45.37	44.4	45.24	1684700	44.2762	up	down	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20190418	119.66	120.96	118.02	120	1423091	117.6414	up	up	correct
ZEN.US	Zendesk Inc	20190418	80	81.21	78.43	80.9	1484317	80.9	up	up	correct
ZEPP.US	Zepp Health Corporation	20190418	12.63	12.915	12.41	12.53	82690	12.53	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20190418	46.87	47.15	46.62	47.15	12639	46.7234	up	down	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20190418	19.52	19.66	19.45	19.6	922822	19.2262	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190418	10.93	10.93	10.8106	10.89	52123	8.4598	down	down	correct
ZTS.US	Zoetis Inc	20190418	98.53	99.25	97.1	99.03	3420396	97.6599	up	up	correct
ZUO.US	Zuora Inc	20190418	19.39	19.64	18.88	19.22	1350491	19.22	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20190418	27.74	28.17	27.68	28.02	358100	27.5781	up	up	correct
ZYME.US	Zymeworks Inc	20190418	15.58	16.19	15.1672	16.05	142695	16.05	up	up	correct