CollectAI

close-nyse_stocks

2019/04/23

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190423	74.28	76.8	73.76	75.56	4607107	74.1685	up	up	correct
AA.US	Alcoa Corporation	20190423	28.08	28.92	28.08	28.53	4784786	28.4678	up	up	correct
AAIC.US	PC	20190423	23.21	23.3	23.21	23.3	1600	17.5109	up	down	incorrect
AAP.US	Advance Auto Parts Inc	20190423	171.09	173.72	170.26	172.47	924950	168.3042	up	up	correct
AAT.US	American Assets Trust Inc	20190423	43.9	45.11	43.49	45.11	269874	41.5848	up	up	correct
AB.US	AllianceBernstein Holding L.P	20190423	29.75	30.19	29.62	30.11	321884	23.8668	up	down	incorrect
ABB.US	ABB Ltd	20190423	20.6	20.71	20.58	20.64	1598882	18.4662	up	up	correct
ABBV.US	AbbVie Inc	20190423	78.15	79.66	77.75	78.66	9920595	69.0474	up	up	correct
ABC.US	AmerisourceBergen Corporation	20190423	71.2	73.99	70.91	73.43	1908779	70.036	up	up	correct
ABEV.US	Ambev S.A	20190423	4.46	4.54	4.46	4.5	20240770	4.0926	up	down	incorrect
ABG.US	Asbury Automotive Group Inc	20190423	77.93	82.3039	75.42	76.83	319759	76.83	down	down	correct
ABM.US	ABM Industries Incorporated	20190423	37.52	38.17	37.45	37.93	294142	36.1092	up	up	correct
ABT.US	Abbott Laboratories	20190423	74.63	76.41	74.43	76.1	6823550	73.2097	up	up	correct
AC.US	Associated Capital Group Inc	20190423	40.24	40.24	39.51	39.67	4781	38.8516	down	down	correct
ACA.US	Arcosa Inc	20190423	30.84	31.53	30.77	30.81	872201	30.4736	down	up	incorrect
ACC.US	American Campus Communities Inc	20190423	47.45	47.72	46.35	46.74	1506626	41.4292	down	up	incorrect
ACCO.US	ACCO Brands Corporation	20190423	8.59	8.85	8.53	8.81	296950	8.0251	up	up	correct
ACEL.US	WS	20190423	10.31	10.31	10.31	10.31	100	8.9107
ACH.US	Aluminum Corporation of China Limited	20190423	10.28	10.33	10.1725	10.25	33298	10.25	down	up	incorrect
ACM.US	AECOM	20190423	32.75	33.57	32.66	33.57	816873	33.57	up	up	correct
ACN.US	Accenture plc	20190423	178.2	180.55	177.955	180.48	1785525	174.7091	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190423	15.38	15.42	15.29	15.37	172165	11.7222	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190423	23.52	23.66	23.43	23.55	29752	16.0808	up	down	incorrect
ADM.US	Archer	20190423	42.7	42.9	42.44	42.7	3180753	39.284
ADNT.US	Adient plc	20190423	25.63	25.72	24.66	24.74	3006500	24.74	down	down	correct
ADT.US	ADT Inc	20190423	6.66	6.72	6.64	6.66	1386909	5.8444
ADX.US	Adams Diversified Equity Fund Inc	20190423	14.95	15.05	14.94	15.04	233247	11.1856	up	up	correct
AEE.US	Ameren Corporation	20190423	71.01	71.23	70.5	71.15	1650133	66.2435	up	down	incorrect
AEG.US	Aegon N.V	20190423	5.08	5.125	5.05	5.1	1235168	4.4346	up	down	incorrect
AEM.US	Agnico Eagle Mines Limited	20190423	39.8	40.36	39.66	40.13	1442275	38.2895	up	up	correct
AENZ.US	Aenza S.A.A	20190423	3.75	3.75	3.485	3.66	268723	3.66	down	down	correct
AEO.US	American Eagle Outfitters Inc	20190423	22.37	22.57	22.04	22.54	5455209	20.8144	up	up	correct
AER.US	AerCap Holdings N.V	20190423	48.68	49.4632	48.68	49.3	658780	49.3	up	down	incorrect
AES.US	The AES Corporation	20190423	17.72	17.91	17.62	17.75	6153269	16.3533	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190423	12.81	12.86	12.8	12.86	82463	11.8941	up	up	correct
AFG.US	American Financial Group Inc	20190423	99.79	101.23	99.685	101.13	356792	74.921	up	up	correct
AFGB.US	American Financial Group Inc	20190423	25.75	25.86	25.69	25.86	22244	22.8396	up	down	incorrect
AFI.US	Armstrong Flooring Inc	20190423	14.4	14.65	14.37	14.51	104709	14.51	up	up	correct
AFL.US	Aflac Incorporated	20190423	48.65	49.27	48.5	48.91	3494953	45.7341	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190423	15.11	15.12	15.07	15.09	34765	12.4424	down	down	correct
AG.US	First Majestic Silver Corp	20190423	5.81	6.015	5.78	5.95	2662348	5.9433	up	up	correct
AGCO.US	AGCO Corporation	20190423	72.68	72.92	71.7	71.83	608709	68.4886	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190423	9.63	9.69	9.62	9.67	40966	7.9247	up	up	correct
AGI.US	Alamos Gold Inc	20190423	4.59	4.645	4.52	4.59	1428637	4.4656
AGO.US	Assured Guaranty Ltd	20190423	46.44	46.86	46.23	46.8	496192	44.3535	up	down	incorrect
AGR.US	Avangrid Inc	20190423	52.11	52.49	51.81	52.35	797951	47.4703	up	up	correct
AGRO.US	Adecoagro S.A	20190423	6.81	6.83	6.67	6.79	302580	6.79	down	down	correct
AGS.US	PlayAGS Inc	20190423	25.74	26.12	25.595	25.67	145301	25.67	down	down	correct
AGX.US	Argan Inc	20190423	49.45	50.15	49.07	50.04	121688	45.2504	up	down	incorrect
AHT.US	PI	20190423	23.1777	23.22	23.06	23.1	12564	20.3565	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190423	23.964	24	23.8501	23.88	2748	19.7199	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20190423	14.93	14.93	14.85	14.9	40433	12.1958	down	down	correct
AIG.US	PA	20190423	25.71	25.78	25.63	25.75	50726	22.1957	up	down	incorrect
AIN.US	Albany International Corp	20190423	73.94	75.73	73.56	75.55	108184	73.1704	up	down	incorrect
AIR.US	AAR Corp	20190423	32.55	33.57	32.55	33.23	162542	32.8559	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190423	62.81	63.85	62.5504	63.49	117389	60.3256	up	up	correct
AIV.US	Apartment Investment and Management Company	20190423	5.1759	5.2609	5.163	5.2458	794616	4.7415	up	up	correct
AIZ.US	Assurant Inc	20190423	92.07	93.19	91.84	93.06	993900	88.5405	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20190423	80.37	81.64	80.29	81.58	1141418	78.0067	up	down	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190423	32.38	32.99	32.23	32.67	929938	29.4392	up	down	incorrect
AJX.US	Great Ajax Corp	20190423	13.85	14.0665	13.85	14	71336	11.2898	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190423	25.5	25.8	25.5	25.8	2559	21.4257	up	up	correct
AKO.US	B	20190423	22.21	22.21	21.64	21.64	21502	18.9415	down	down	correct
AKR.US	Acadia Realty Trust	20190423	27.8	28.33	27.61	28.2	473104	26.1652	up	up	correct
AL.US	PA	20190423	26.1	26.25	26.064	26.22	22071	22.1991	up	down	incorrect
ALB.US	Albemarle Corporation	20190423	81.64	81.64	77.6377	79.05	2307384	75.8823	down	down	correct
ALC.US	Alcon AG	20190423	54.46	56.03	54.41	55.85	5069905	55.6881	up	up	correct
ALE.US	ALLETE Inc	20190423	79.56	80.28	79.495	79.73	206874	72.1601	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20190423	23.14	23.5	23.07	23.49	173230	21.7796	up	up	correct
ALG.US	Alamo Group Inc	20190423	101.67	104.04	100.65	103.85	75137	102.7288	up	up	correct
ALIN.US	PE	20190423	20.15	20.7682	20.15	20.49	15254	15.9544	up	up	correct
ALK.US	Alaska Air Group Inc	20190423	60.27	61.23	60.18	60.89	1118878	59.5602	up	up	correct
ALL.US	The Allstate Corporation	20190423	96.75	97.61	96.5301	97.29	1754317	91.4176	up	up	correct
ALLE.US	Allegion plc	20190423	94.08	96.565	94.08	95.99	526914	93.0964	up	up	correct
ALLY.US	PA	20190423	26.39	26.59	26.38	26.57	88336	26.57	up	up	correct
ALN.US	American Lorain Corporation	20190423	0.115	0.115	0.115	0.115	12000	0.115
ALP.US	PQ	20190423	26.1956	26.36	26.12	26.23	16578	23.0412	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20190423	50.46	50.46	46.55	48	1745800	45.7605	down	down	correct
ALV.US	Autoliv Inc	20190423	84.02	84.92	84.01	84.62	441583	79.8324	up	up	correct
ALX.US	Alexander's Inc	20190423	368.57	374	368.57	374	6629	315.7369	up	up	correct
AM.US	Antero Midstream Corporation	20190423	13.6	13.6881	13.46	13.5	2745838	8.8112	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190423	18.41	18.7	18.3201	18.55	175535	18.55	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190423	15.28	15.32	14.8702	15.25	1834577	14.2887	down	down	correct
AMCR.US	Amcor plc	20190423	11.1	11.1	11.1	11.1	36100	9.8656
AME.US	AMETEK Inc	20190423	86.52	87.59	86.42	87.29	753417	85.6987	up	up	correct
AMG.US	Affiliated Managers Group Inc	20190423	113.42	114.64	112.32	114.48	513962	112.7003	up	down	incorrect
AMH.US	PH	20190423	25.51	25.58	25.43	25.43	9888	21.6611	down	up	incorrect
AMN.US	AMN Healthcare Services Inc	20190423	47.99	50.19	47.99	49.43	615663	49.43	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190423	15.46	15.46	15.14	15.16	12146	14.0615	down	down	correct
AMP.US	Ameriprise Financial Inc	20190423	143.31	145.77	142.315	144.85	845002	135.8917	up	up	correct
AMPY.US	Amplify Energy Corp	20190423	11.58	12.11	11.44	12	191474	12	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20190423	55.93	56.775	54.88	54.9	339991	54.9	down	down	correct
AMRC.US	Ameresco Inc	20190423	16.29	16.54	16.29	16.32	51175	16.32	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190423	12.86	13.05	12.63	12.86	587538	12.86
AMT.US	American Tower Corporation (REIT)	20190423	193.59	194.39	192.51	193.4	1457702	183.6853	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20190423	15.68	15.72	15.23	15.33	1442971	14.2283	down	up	incorrect
AN.US	AutoNation Inc	20190423	37.46	37.91	37.22	37.9	916123	37.9	up	up	correct
ANET.US	Arista Networks Inc	20190423	322.73	326.0088	315.64	321.06	4413868	80.265	down	down	correct
ANF.US	Abercrombie & Fitch Co	20190423	27.51	27.87	26.79	27.86	1923244	26.4385	up	up	correct
ANH.US	PC	20190423	25.04	25.04	25.0253	25.0298	2600	21.4713	down	down	correct
ANTM.US	Anthem Inc	20190423	245.25	252.16	244.08	250.64	3763530	242.1756	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190423	8.51	8.52	8.5	8.51	210930	6.936
AON.US	Aon plc	20190423	174.93	178.47	174.74	178.38	899999	174.1367	up	up	correct
AOS.US	A. O. Smith Corporation	20190423	56.19	56.44	55.82	56.28	630106	53.4625	up	up	correct
AP.US	Ampco	20190423	3.28	3.34	3.2	3.28	64518	3.28
APAM.US	Artisan Partners Asset Management Inc	20190423	28.36	29.51	28.33	29.44	574288	23.0954	up	up	correct
APD.US	Air Products and Chemicals Inc	20190423	196.59	197.21	195.665	196.67	992077	186.4447	up	up	correct
APH.US	Amphenol Corporation	20190423	104.08	105.51	103.9	105.38	2500648	51.3053	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190423	16.16	16.5	16.115	16.44	1227140	15.2953	up	up	correct
APO.US	PB	20190423	24.96	25.03	24.94	24.995	98158	21.2092	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190423	1.01	1.02	0.97	0.9724	148007	14.586	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20190423	15.15	15.34	15.0119	15.1	216780	12.1573	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20190423	11.43	11.51	11.37	11.42	342470	10.25	down	down	correct
AQNA.US	AQNA	20190423	26.45	26.62	26.45	26.6	27477	22.6857	up	down	incorrect
AQUA.US	Evoqua Water Technologies Corp	20190423	14	14.19	13.7	13.73	456947	13.73	down	up	incorrect
AR.US	Antero Resources Corporation	20190423	8.07	8.32	7.86	7.9	10933680	7.9	down	down	correct
ARC.US	ARC Document Solutions Inc	20190423	2.33	2.42	2.3001	2.36	239874	2.2391	up	up	correct
ARCH.US	Arch Resources Inc	20190423	97.15	101.92	97.03	99.96	844500	96.9723	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20190423	7	7.3	7	7.15	362149	6.7068	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190423	15.01	15.08	14.96	15.05	84952	11.9741	up	down	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20190423	138.28	140.8	137.52	140.54	681655	131.6742	up	down	incorrect
ARES.US	Ares Management Corporation	20190423	24.21	24.4657	24.08	24.19	371920	21.8384	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190423	25.53	25.6	25.5123	25.59	2396	21.4992	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20190423	73.35	74.3	73.19	73.94	59065	69.1073	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190423	18.47	18.54	18.42	18.43	887455	13.746	down	up	incorrect
ARL.US	American Realty Investors Inc	20190423	12.76	12.97	12.76	12.97	991	12.97	up	up	correct
ARLO.US	Arlo Technologies Inc	20190423	3.93	4.19	3.92	4.07	935676	4.07	up	up	correct
ARMK.US	Aramark	20190423	31.36	31.45	30.885	31.11	2531567	30.006	down	down	correct
AROC.US	Archrock Inc	20190423	10.67	10.92	10.56	10.86	629888	8.9086	up	up	correct
ARW.US	Arrow Electronics Inc	20190423	84	86.355	83.935	86.05	618659	86.05	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190423	9.51	9.55	9.43	9.5	86798	9.4624	down	down	correct
ASC.US	Ardmore Shipping Corporation	20190423	6.9	7.2	6.9	7.14	87218	7.0816	up	up	correct
ASG.US	Liberty All	20190423	5.79	5.835	5.7714	5.83	272911	4.4888	up	up	correct
ASGN.US	ASGN Incorporated	20190423	67.82	68.965	67.31	68.3	308371	68.3	up	up	correct
ASH.US	Ashland Global Holdings Inc	20190423	78.14	79.5	77.98	79.42	652196	76.3907	up	down	incorrect
ASIX.US	AdvanSix Inc	20190423	30.03	30.74	29.75	30.52	129005	30.4406	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190423	3.24	3.32	3.13	3.18	10190	3.18	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190423	161.91	163.26	160.045	162.57	44859	153.6167	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20190423	4.79	4.79	4.72	4.78	544985	4.3259	down	down	correct
ATCO.US	PI	20190423	24.76	25	24.7339	24.8903	26844	19.9271	up	down	incorrect
ATEN.US	A10 Networks Inc	20190423	7.01	7.04	6.96	7.04	323339	7.0187	up	down	incorrect
ATGE.US	Adtalem Global Education Inc	20190423	47.62	49.08	47.62	48.95	297907	48.95	up	up	correct
ATHM.US	Autohome Inc	20190423	115.05	115.8	113.13	113.75	462870	111.7331	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20190423	25.2	25.73	23.97	24.98	4124742	24.98	down	down	correct
ATKR.US	Atkore Inc	20190423	23.98	25.35	23.895	25.25	485796	25.25	up	up	correct
ATO.US	Atmos Energy Corporation	20190423	99.37	100.08	99.14	99.57	1003774	94.0253	up	up	correct
ATR.US	AptarGroup Inc	20190423	109.03	110.53	109.03	110.06	220847	106.5339	up	up	correct
ATTO.US	Atento S.A	20190423	3.32	3.5	3.3	3.44	145522	17.2932	up	up	correct
ATUS.US	Altice USA Inc	20190423	23.21	23.41	22.89	23.2	3193003	23.2	down	down	correct
AU.US	AngloGold Ashanti Limited	20190423	12.5	12.5681	12.32	12.34	2974642	11.9556	down	down	correct
AUD.US	Audacy Inc	20190423	6.12	6.43	6.08	6.33	5038492	6.1202	up	up	correct
AUST.US	Austin Gold Corp.	20190423	16.48	16.48	16.44	16.44	2773	16.44	down	down	correct
AUY.US	Yamana Gold Inc	20190423	2.16	2.19	2.12	2.17	8073618	2.0806	up	up	correct
AVA.US	Avista Corporation	20190423	41.62	42.155	41.4	42.05	528651	37.7792	up	down	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20190423	8.24	8.27	8.19	8.24	138127	7.1402
AVB.US	AvalonBay Communities Inc	20190423	194.6	196.805	193.82	196.26	517772	181.3072	up	up	correct
AVD.US	American Vanguard Corporation	20190423	16.81	17.01	16.53	16.55	67732	16.3622	down	down	correct
AVK.US	Advent Convertible and Income Fund	20190423	14.85	14.9336	14.8153	14.86	87361	11.2438	up	up	correct
AVLR.US	Avalara Inc	20190423	55.18	56.74	55.06	56.57	537380	56.0375	up	down	incorrect
AVNS.US	Avanos Medical Inc	20190423	41.32	42.12	40.99	41.7	507266	41.7	up	down	incorrect
AVNT.US	Avient Corporation	20190423	28.1	28.44	27.59	28.12	857194	26.2949	up	down	incorrect
AVY.US	Avery Dennison Corporation	20190423	114.14	116.08	113.65	116	542471	110.6663	up	up	correct
AVYA.US	Avaya Holdings Corp	20190423	19.32	19.47	19.07	19.28	1151290	19.28	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20190423	11.74	11.74	11.67	11.7	227631	9.7527	down	up	incorrect
AWI.US	Armstrong World Industries Inc	20190423	86.98	88.56	86.7	88.46	579800	86.2435	up	up	correct
AWK.US	American Water Works Company Inc	20190423	105.16	105.65	104.19	104.8	1115411	100.3928	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190423	5.83	5.88	5.81	5.88	214615	4.6857	up	up	correct
AWR.US	American States Water Company	20190423	68.52	69.47	68.22	69.06	154835	66.1261	up	up	correct
AX.US	Axos Financial Inc	20190423	31.06	31.97	30.79	31.92	204948	31.92	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190423	15.41	16.29	15.17	15.44	4558115	15.44	up	up	correct
AXP.US	American Express Company	20190423	112.19	114.04	111.9	113.97	3342856	109.9154	up	up	correct
AXR.US	AMREP Corporation	20190423	5.582	5.71	5.42	5.59	7493	5.59	up	up	correct
AXS.US	PE	20190423	24.75	24.8	24.7	24.8	131582	21.6101	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190423	27.66	28.005	27.55	27.67	2963300	27.67	up	up	correct
AYI.US	Acuity Brands Inc	20190423	144.73	147.05	143.4	146.32	385791	144.7735	up	up	correct
AYX.US	Alteryx Inc	20190423	83.85	85.149	83	83.57	608747	83.57	down	down	correct
AZO.US	AutoZone Inc	20190423	1035.48	1060.76	1032.09	1047.76	308476	1047.76	up	up	correct
AZRE.US	Azure Power Global Limited	20190423	11.64	11.99	11.42	11.9	13297	11.9	up	up	correct
AZUL.US	Azul S.A	20190423	26.02	26.48	25.85	26.06	665065	26.06	up	up	correct
AZZ.US	AZZ Inc	20190423	45.58	46.77	45.05	46.63	115418	44.7355	up	down	incorrect
B.US	Barnes Group Inc	20190423	53.5	54.89	53.44	54.25	155072	52.2828	up	down	incorrect
BA.US	The Boeing Company	20190423	375.54	376.87	372.61	374.02	4894517	365.2598	down	up	incorrect
BABA.US	Alibaba Group Holding Limited	20190423	186	188.15	185.44	187.29	11410610	187.29	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190423	13.59	13.59	13.54	13.55	9255	12.3608	down	up	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20190423	57.9	58.7884	57.605	58.65	873168	56.1736	up	down	incorrect
BAK.US	Braskem S.A	20190423	24.71	24.83	24.46	24.75	407239	21.0951	up	up	correct
BALY.US	Bally's Corporation	20190423	32.67	32.825	32.24	32.7	70907	32.7	up	up	correct
BAM.US	Brookfield Asset Management Inc	20190423	47.7403	47.909	47.6013	47.8892	1667650	30.9004	up	up	correct
BANC.US	PE	20190423	25.94	26.1051	25.93	26.1	16587	21.6623	up	up	correct
BAP.US	Credicorp Ltd	20190423	233.55	235.39	231.96	233.76	225117	206.1402	up	up	correct
BAX.US	Baxter International Inc	20190423	75.69	76.8699	75.32	76.34	3411787	73.841	up	up	correct
BB.US	BlackBerry Limited	20190423	9.27	9.29	9.125	9.2	3462428	9.2	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20190423	8.67	8.865	8.5131	8.76	343575	8.4838	up	up	correct
BBD.US	Banco Bradesco S.A	20190423	7.3967	7.562	7.343	7.5041	16630953	6.527	up	up	correct
BBDC.US	Barings BDC Inc	20190423	9.89	9.97	9.87	9.93	166119	8.1732	up	up	correct
BBDO.US	Banco Bradesco S.A	20190423	7.7	7.905	7.7	7.87	3960	6.9578	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20190423	14.64	14.64	14.5355	14.57	31032	13.2638	down	up	incorrect
BBL.US	BHP Group	20190423	48.08	48.71	48.0574	48.47	1320767	40.0307	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190423	22.51	22.6397	22.5001	22.55	118097	19.4519	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190423	38.8	38.8	37.65	38.06	15480	37.3827	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190423	6.17	6.19	6.13	6.15	1990375	5.5323	down	down	correct
BBW.US	Build	20190423	5.6	5.7	5.54	5.68	343953	5.3488	up	up	correct
BBWI.US	Bath Body Works Inc	20190423	20.3905	20.6976	20.2612	20.4551	7746008	18.9003	up	up	correct
BBY.US	Best Buy Co. Inc	20190423	72.91	73.895	72.2102	73.62	2075507	68.4426	up	up	correct
BC.US	PC	20190423	25.75	25.82	25.65	25.82	84512	22.5444	up	down	incorrect
BCC.US	Boise Cascade Company	20190423	26.28	26.98	26	26.64	162231	22.6033	up	up	correct
BCE.US	BCE Inc	20190423	44.8	44.945	44.66	44.86	588020	38.4676	up	up	correct
BCH.US	Banco de Chile	20190423	30.03	30.064	29.76	29.91	62446	27.5943	down	down	correct
BCO.US	The Brink's Company	20190423	80.41	81.43	79.88	81.07	697584	78.7905	up	up	correct
BCS.US	Barclays PLC	20190423	8.57	8.62	8.53	8.59	4809111	7.9672	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190423	8.25	8.26	8.16	8.22	1127753	6.9625	down	down	correct
BDC.US	Belden Inc	20190423	57.66	59.22	57.2005	58.6	209110	57.9044	up	down	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190423	8.7	8.73	8.69	8.72	388633	6.9391	up	up	correct
BDN.US	Brandywine Realty Trust	20190423	15.29	15.57	15.24	15.49	1192250	13.2959	up	up	correct
BDX.US	Becton Dickinson and Company	20190423	225.06	231.24	224.2801	228.04	2557261	219.917	up	up	correct
BE.US	Bloom Energy Corporation	20190423	13.04	13.1599	12.77	12.86	898797	12.86	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190423	12.24	12.24	10.89	11.96	173890	7.7192	down	down	correct
BEN.US	Franklin Resources Inc	20190423	35	35.55	34.82	35.45	2005460	31.8376	up	down	incorrect
BERY.US	Berry Global Group Inc	20190423	57.27	58.27	57.145	57.89	953765	57.89	up	down	incorrect
BEST.US	BEST Inc	20190423	5.71	6.02	5.64	5.93	738800	5.93	up	up	correct
BF.US	B	20190423	53.2	53.49	52.58	52.86	807584	51.8909	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190423	125.75	128.48	125.75	128.07	203100	128.07	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190423	13.6	13.66	13.6	13.66	109154	12.0433	up	up	correct
BFS.US	Saul Centers Inc	20190423	52.24	53.02	52.24	52.97	52325	46.3083	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190423	12.92	12.92	12.8785	12.9	27275	11.685	down	down	correct
BG.US	Bunge Limited	20190423	51.48	51.98	51.25	51.25	992900	46.6189	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190423	18.26	18.47	18.2166	18.47	62429	14.4188	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190423	9	9.04	8.97	9.02	64277	2.2023	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20190423	12.59	12.6252	12.522	12.56	90170	10.3621	down	down	correct
BGS.US	B&G Foods Inc	20190423	24.84	24.92	24.26	24.33	658666	19.9257	down	down	correct
BGSF.US	BGSF Inc	20190423	22.02	22.89	22.02	22.88	47580	20.4871	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20190423	12.51	12.57	12.51	12.54	211330	10.4537	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190423	5.63	5.65	5.6	5.62	194025	4.6868	down	down	correct
BH.US	Biglari Holdings Inc	20190423	149.2	155.01	146.25	154.98	10229	154.98	up	up	correct
BHC.US	Bausch Health Companies Inc	20190423	22.99	23.495	22.77	23.47	3772643	23.47	up	up	correct
BHE.US	Benchmark Electronics Inc	20190423	29.3	29.685	29.19	29.61	289183	27.8024	up	up	correct
BHK.US	BlackRock Core Bond Trust	20190423	13.4	13.41	13.32	13.39	133249	11.5874	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190423	28.76	29.53	28.72	29.5	121634	26.9561	up	up	correct
BHP.US	BHP Group	20190423	54.4	54.885	54.21	54.68	1650742	46.2039	up	up	correct
BHR.US	PD	20190423	13.23	13.49	13.2	13.42	102586	3.5327	up	down	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20190423	16.2475	16.25	15.97	16.11	5869	14.7443	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190423	61.09	64.54	61.09	64	914123	64	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20190423	10.98	11.07	10.96	11.07	248646	10.1159	up	up	correct
BIG.US	Big Lots Inc	20190423	37.74	38.09	37.49	37.87	1214445	34.1068	up	up	correct
BIO.US	Bio	20190423	293	295.98	289.03	295.14	275480	295.14	up	up	correct
BIT.US	BlackRock Multi	20190423	16.66	16.79	16.63	16.78	114689	13.2661	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190423	27.44	28.15	27.44	27.95	849587	27.95	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20190423	48.07	48.77	47.37	48.47	8468641	44.8297	up	down	incorrect
BKD.US	Brookdale Senior Living Inc	20190423	6.09	6.28	5.98	6.25	4038849	6.25	up	up	correct
BKE.US	The Buckle Inc	20190423	17.78	17.9012	17.45	17.77	520582	12.7274	down	down	correct
BKH.US	Black Hills Corporation	20190423	70.9	71.43	70.73	71.15	288065	65.1036	up	up	correct
BKI.US	Black Knight Inc	20190423	55.12	56.08	54.74	55.82	351701	55.82	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190423	14.18	14.22	14.15	14.15	51248	12.5242	down	down	correct
BKT.US	BlackRock Income Trust Inc	20190423	5.9	5.91	5.86	5.91	206865	4.9837	up	up	correct
BKU.US	BankUnited Inc	20190423	34.88	35.73	34.65	35.73	1570492	33.1315	up	up	correct
BLD.US	TopBuild Corp	20190423	70.26	72.57	70.23	71.4	364380	71.4	up	up	correct
BLDR.US	Builders FirstSource Inc	20190423	13.54	14.16	13.43	13.95	1236339	13.95	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20190423	14.12	14.14	14.06	14.06	28091	12.3757	down	down	correct
BLK.US	BlackRock Inc	20190423	464	474.03	463.9	474.03	687385	443.2298	up	down	incorrect
BLL.US	Ball Corporation	20190423	58.61	59.6	58.57	59.5	1396730	58.2061	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190423	14.85	14.9	14.79	14.87	97012	12.2211	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190423	21.74	22.35	21.56	22.08	61248	18.0816	up	up	correct
BMA.US	Banco Macro S.A	20190423	47.59	47.68	46	47.09	332665	44.8859	down	down	correct
BME.US	BlackRock Health Sciences Trust	20190423	37.49	37.823	37.35	37.81	68309	32.5314	up	down	incorrect
BMI.US	Badger Meter Inc	20190423	55.99	56.89	55.57	56.16	139875	54.6904	up	down	incorrect
BML.US	PL	20190423	21.64	21.8119	21.64	21.7	10670	19.3003	up	up	correct
BMO.US	Bank of Montreal	20190423	78.87	79.35	78.57	78.68	497918	69.6573	down	down	correct
BMY.US	Bristol	20190423	45.34	45.5445	44.95	45.32	14386260	41.888	down	down	correct
BNED.US	Barnes & Noble Education Inc	20190423	4.18	4.37	4.1599	4.29	507821	4.29	up	up	correct
BNS.US	The Bank of Nova Scotia	20190423	54.17	54.48	53.98	54.46	604591	47.6762	up	down	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20190423	13.03	13.12	12.99	13.11	59967	11.6407	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190423	10.68	10.74	10.68	10.71	174235	9.0474	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20190423	28.98	29.51	28.97	29.38	533154	29.38	up	down	incorrect
BOX.US	Box Inc	20190423	19.93	20.39	19.74	20.26	2934725	20.26	up	up	correct
BP.US	BP p.l.c	20190423	45.2	45.29	45.01	45.02	4826000	37.8707	down	down	correct
BPMP.US	BP Midstream Partners LP	20190423	15.19	15.37	15.105	15.22	762861	11.4403	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190423	22.81	22.86	21.84	22	452587	19.0625	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20190423	113.83	115.24	113.795	115.07	1096948	109.9392	up	up	correct
BRC.US	Brady Corporation	20190423	48.13	49.03	47.88	48.76	199819	46.6663	up	up	correct
BRFS.US	BRF S.A	20190423	7.39	7.635	7.32	7.6	9161425	7.6	up	down	incorrect
BRK.US	B	20190423	209.5	211.88	208.89	211.61	3475441	211.61	up	down	incorrect
BRMK.US	Broadmark Realty Capital Inc	20190423	10.27	10.29	10.27	10.29	1519	8.795	up	up	correct
BRO.US	Brown & Brown Inc	20190423	31.81	32.17	31.01	31.57	2925938	30.874	down	down	correct
BRSP.US	Brightspire Capital Inc	20190423	15.35	15.73	15.3	15.48	243700	13.1656	up	up	correct
BRT.US	BRT Apartments Corp	20190423	14	14.05	13.8701	14.05	36367	11.8483	up	up	correct
BRW.US	Voya Prime Rate Trust	20190423	4.82	4.86	4.82	4.85	367378	4.3829	up	up	correct
BRX.US	Brixmor Property Group Inc	20190423	17.43	17.75	17.29	17.65	3101200	15.6067	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190423	23.49	23.69	23.3721	23.69	16355	20.7007	up	up	correct
BSAC.US	Banco Santander	20190423	29.42	29.65	29.13	29.37	207781	26.7887	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20190423	11.4043	11.5308	11.2096	11.3945	1046746	9.7521	down	up	incorrect
BSIG.US	BrightSphere Investment Group Inc	20190423	14.48	14.77	14.44	14.69	377024	13.8684	up	up	correct
BSM.US	Black Stone Minerals L.P	20190423	18.42	18.452	18.1301	18.23	121459	14.3943	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190423	8.5	8.5	8.41	8.48	1800175	7.8021	down	down	correct
BST.US	BlackRock Science and Technology Trust	20190423	33.7	34.01	33.53	34	75147	27.4986	up	up	correct
BTA.US	BlackRock Long	20190423	11.86	12.07	11.86	11.9834	24294	10.5324	up	up	correct
BTCM.US	BIT Mining Limited	20190423	12.56	12.56	12.36	12.47	10487	12.47	down	down	correct
BTI.US	British American Tobacco p.l.c	20190423	40	40.08	39.71	39.77	1477964	32.2762	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20190423	32.99	33.53	32.82	33.48	32078	27.7459	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190423	22.26	22.31	22.2201	22.29	202152	20.5505	up	up	correct
BTU.US	Peabody Energy Corporation	20190423	28.95	29.955	28.93	29.76	682661	29.1189	up	down	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20190423	12.6	12.68	12.6	12.66	204683	10.5386	up	down	incorrect
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190423	21.27	21.52	21.1923	21.44	43309	18.1138	up	up	correct
BUR.US	Burford Capital Limited	20190423	23.58	23.58	23.56	23.56	939	23.1824	down	down	correct
BURL.US	Burlington Stores Inc	20190423	160.04	162.74	159.17	161.95	1540100	161.95	up	up	correct
BV.US	BrightView Holdings Inc	20190423	15.93	16.13	15.88	16.09	205700	16.09	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190423	28.95	29.45	28.55	29.25	53000	28.9442	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190423	15.4	15.61	15.21	15.39	1174160	15.3621	down	down	correct
BWA.US	BorgWarner Inc	20190423	43.79	44.01	43.32	43.63	1349232	41.585	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190423	11	11.04	10.96	11.04	34580	9.1577	up	up	correct
BWXT.US	BWX Technologies Inc	20190423	52.02	53.06	51.87	52.7	453100	50.7423	up	up	correct
BX.US	The Blackstone Group Inc	20190423	39.87	40.05	39.23	39.73	6346573	36.0146	down	up	incorrect
BXC.US	BlueLinx Holdings Inc	20190423	24.34	24.65	23.9	24.31	89117	24.31	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190423	34.65	35.05	34.65	35.04	881983	28.2675	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20190423	13.22	13.32	13.22	13.28	201865	11.3114	up	up	correct
BXP.US	Boston Properties Inc	20190423	132.91	134.93	132.23	134.79	638435	122.8532	up	up	correct
BY.US	Byline Bancorp Inc	20190423	18.97	19.43	18.84	19.4	75206	18.9292	up	up	correct
BYD.US	Boyd Gaming Corporation	20190423	29.92	30.58	29.92	30.53	2983179	30.2935	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190423	13.23	13.27	13.21	13.261	64909	11.8038	up	up	correct
BZH.US	Beazer Homes USA Inc	20190423	12.86	13.08	12.724	13.08	222947	13.08	up	up	correct
C.US	PN	20190423	27.5	27.55	27.49	27.53	173742	27.53	up	up	correct
CAAP.US	Corporación América Airports S.A	20190423	8.19	8.29	8.01	8.08	112096	8.08	down	down	correct
CABO.US	Cable One Inc	20190423	1024.27	1030.41	1019.67	1020.85	57912	1005.0782	down	down	correct
CACI.US	CACI International Inc	20190423	188.13	192.48	188.13	190.42	161987	190.42	up	down	incorrect
CAE.US	CAE Inc	20190423	23.31	23.62	23.25	23.27	191679	22.9667	down	up	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20190423	24.18	24.2	24.0796	24.11	144220	19.7033	down	down	correct
CAG.US	Conagra Brands Inc	20190423	30.49	31.01	30.49	30.89	4352961	28.4566	up	up	correct
CAH.US	Cardinal Health Inc	20190423	45.39	46.53	45.25	46.08	2828795	41.9057	up	up	correct
CAI.US	PB	20190423	25.4063	25.4063	25.4063	25.4063	370	20.7452
CAJ.US	Canon Inc	20190423	28.34	28.47	28.28	28.47	221654	25.5707	up	up	correct
CAL.US	Caleres Inc	20190423	27.13	27.39	26.84	27.18	457518	25.6668	up	up	correct
CALX.US	Calix Inc	20190423	6.89	7.22	6.87	7.12	283092	7.12	up	up	correct
CANG.US	Cango Inc	20190423	7.25	7.25	7.25	7.25	375	5.9888
CAPL.US	CrossAmerica Partners LP	20190423	18.45	18.68	18.45	18.47	231581	13.3268	up	down	incorrect
CARS.US	Cars.com Inc	20190423	20.85	20.95	20.42	20.43	851060	20.43	down	down	correct
CAT.US	Caterpillar Inc	20190423	142	143.13	141.44	142.03	5930455	133.7129	up	up	correct
CATO.US	The Cato Corporation	20190423	13.54	13.72	13.39	13.68	192597	12.1929	up	up	correct
CB.US	Chubb Limited	20190423	138.26	139.02	137.87	138.6	993210	130.8333	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190423	24.44	24.77	24.19	24.5	880613	22.9231	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190423	9.18	9.29	9.18	9.18	41913	7.5741
CBL.US	PE	20190423	7.74	8.12	7.74	7.82	48927	7.82	up	up	correct
CBRE.US	CBRE Group Inc	20190423	50.61	51.64	50.491	51.49	1385955	51.49	up	down	incorrect
CBT.US	Cabot Corporation	20190423	47.41	48.13	46.7707	47.92	291631	44.0022	up	down	incorrect
CBU.US	Community Bank System Inc	20190423	64.27	64.99	63.55	64.85	328171	60.4716	up	down	incorrect
CBX.US	NYSE LISTED TEST	20190423	1.01	1.01	1.01	1.01	0	1.01
CBZ.US	CBIZ Inc	20190423	20.32	20.65	20.32	20.62	107755	20.62	up	up	correct
CC.US	The Chemours Company	20190423	39.49	40.045	39.36	39.77	1614628	34.6416	up	down	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20190423	123.09	123.84	122.14	123.43	1879801	113.2613	up	up	correct
CCJ.US	Cameco Corporation	20190423	11.84	11.94	11.78	11.86	1118458	11.682	up	down	incorrect
CCK.US	Crown Holdings Inc	20190423	57.59	59.5	57.59	59.26	1840522	58.8033	up	down	incorrect
CCL.US	Carnival Corporation & plc	20190423	53.38	53.93	53.31	53.75	2541184	51.4566	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190423	2.47	2.68	2.47	2.5	7957	2.5	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190423	5.12	5.35	5.12	5.32	67477	5.32	up	up	correct
CCS.US	Century Communities Inc	20190423	24.84	25.38	24.64	25.17	370987	25.0185	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190423	27.72	27.89	27.45	27.78	248578	23.6314	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20190423	50.88	51.98	50.56	51.92	843981	51.92	up	up	correct
CDE.US	Coeur Mining Inc	20190423	3.49	3.65	3.48	3.57	4001188	3.57	up	up	correct
CDR.US	PC	20190423	21.3263	21.33	21.2461	21.26	11981	17.2308	down	down	correct
CE.US	Celanese Corporation	20190423	110.21	113.84	109.1	112.17	1956300	105.622	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20190423	35.56	35.56	34.67	34.85	16055	34.2478	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190423	25.38	25.635	25.38	25.4	5893	23.2642	up	up	correct
CEIX.US	CONSOL Energy Inc	20190423	33.81	34.605	33.39	34.35	272940	34.35	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20190423	7.08	7.19	7.04	7.1777	7910	6.2594	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190423	63.2	63.55	63	63.2	34220	48.4426
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190423	8.6	8.68	8.57	8.61	273104	58.7807	up	up	correct
CEPU.US	Central Puerto S.A	20190423	8.4	8.495	8.29	8.39	271186	8.1808	down	up	incorrect
CEQP.US	P	20190423	9.3098	9.3098	9.3098	9.3098	0	7.0018
CF.US	CF Industries Holdings Inc	20190423	44.7	45	43.31	44.57	3199943	41.0771	down	down	correct
CFX.US	Colfax Corporation	20190423	30.22	30.61	30.01	30.36	1552446	30.36	up	down	incorrect
CFXA.US	Colfax Corporation	20190423	133.74	135.301	133.74	134.63	107300	121.7194	up	up	correct
CGA.US	China Green Agriculture Inc	20190423	0.491	0.5099	0.49	0.498	120451	5.976	up	up	correct
CGAU.US	Centerra Gold Inc	20190423	5.01	5.01	4.9	4.93	38100	4.7461	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20190423	35.53	36.25	35.53	36.07	102268	32.4399	up	up	correct
CHD.US	Church & Dwight Co. Inc	20190423	73.52	73.945	73.08	73.44	1018787	71.0705	down	down	correct
CHE.US	Chemed Corporation	20190423	318.97	326.7428	318.97	325.82	176584	323.1721	up	up	correct
CHGG.US	Chegg Inc	20190423	38.19	38.96	38.05	38.9	1242333	38.9	up	up	correct
CHH.US	Choice Hotels International Inc	20190423	81.98	82.65	81.695	82.51	186734	81.332	up	up	correct
CHK.US	PD	20190423	55.13	55.5	55.13	55.5	2238	46.6554	up	up	correct
CHMI.US	PB	20190423	25.3	25.3197	25.3	25.3197	1561	20.3064	up	up	correct
CHN.US	The China Fund Inc	20190423	21.5372	21.64	21.5372	21.64	6238	12.4708	up	up	correct
CHRA.US	Charah Solutions Inc	20190423	7.21	7.35	6.964	7.03	156562	7.03	down	up	incorrect
CHS.US	Chico's FAS Inc	20190423	3.53	3.63	3.48	3.6	2801744	3.2258	up	down	incorrect
CHT.US	Chunghwa Telecom Co. Ltd	20190423	35.59	35.62	35.48	35.56	146083	31.7073	down	up	incorrect
CI.US	Cigna Corporation	20190423	148.77	155.789	148.7	153.82	4360014	151.0663	up	down	incorrect
CIA.US	Citizens Inc	20190423	6.83	6.98	6.83	6.95	47511	6.95	up	up	correct
CIB.US	Bancolombia S.A	20190423	53.54	53.8	52.58	53.34	254609	49.6091	down	down	correct
CIEN.US	Ciena Corporation	20190423	39.11	39.99	39	39.87	2986726	39.87	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20190423	2.64	2.66	2.62	2.66	53211	2.1756	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20190423	3.62	3.696	3.59	3.64	4930230	3.0317	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190423	16.04	16.2	16.02	16.17	138881	13.8617	up	down	incorrect
CIM.US	PD	20190423	25.83	25.875	25.8	25.85	44479	19.629	up	up	correct
CINR.US	Ciner Resources LP	20190423	24.4	24.6299	24.4	24.5411	11665	21.6614	up	up	correct
CIO.US	PA	20190423	24.9	24.9	24.74	24.86	10462	21.0123	down	down	correct
CIR.US	CIRCOR International Inc	20190423	36.75	36.9	36.245	36.75	83577	36.75
CIXX.US	CI Financial Corp	20190423	13.974	13.974	13.974	13.974	9926	13.4824
CL.US	Colgate	20190423	69.33	69.78	68.87	69.01	3388006	65.1089	down	up	incorrect
CLB.US	Core Laboratories N.V	20190423	75.03	75.63	74.18	74.56	355283	71.6301	down	down	correct
CLF.US	Cleveland	20190423	9.27	9.64	9.24	9.49	12902410	8.3681	up	up	correct
CLH.US	Clean Harbors Inc	20190423	73.4	74.66	73.08	74.32	401375	74.32	up	up	correct
CLI.US	Mack	20190423	22.5	23.15	22.42	22.98	464476	21.7709	up	up	correct
CLPR.US	Clipper Realty Inc	20190423	13.18	13.24	13.1101	13.19	8322	11.5575	up	up	correct
CLR.US	Continental Resources Inc	20190423	51.81	52.035	51.15	51.4	1897571	50.6051	down	down	correct
CLS.US	Celestica Inc	20190423	8.71	8.8	8.63	8.7	494814	8.7	down	down	correct
CLW.US	Clearwater Paper Corporation	20190423	19.42	19.92	19.23	19.91	248151	19.91	up	up	correct
CLX.US	The Clorox Company	20190423	153.4	153.99	151.915	153.53	1087427	144.5535	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20190423	82.58	83.1105	82.39	82.84	245436	72.5234	up	up	correct
CMA.US	Comerica Incorporated	20190423	78.17	79.04	76.81	79.01	1872376	69.2022	up	up	correct
CMC.US	Commercial Metals Company	20190423	17.34	17.92	17.34	17.78	1355580	16.8243	up	up	correct
CMCM.US	Cheetah Mobile Inc	20190423	6.35	6.38	6.22	6.35	244631	3.3248
CMG.US	Chipotle Mexican Grill Inc	20190423	701.9	704.64	696	702.46	526172	702.46	up	up	correct
CMI.US	Cummins Inc	20190423	166	167.42	164.6	166.81	1205998	154.8652	up	up	correct
CMO.US	Capstead Mortgage Corporation	20190423	8.59	8.645	8.56	8.62	354789	6.9218	up	down	incorrect
CMP.US	Compass Minerals International Inc	20190423	56.1	58.42	55.92	58.16	275341	51.1967	up	down	incorrect
CMRE.US	PE	20190423	24.87	24.9	24.71	24.845	14800	19.9304	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190423	25.51	25.63	25.51	25.58	23971	22.1163	up	down	incorrect
CMSC.US	CMS Energy Corp	20190423	26.24	26.34	26.22	26.32	14619	22.9679	up	up	correct
CMSD.US	CMS Energy Corp	20190423	25.9	25.94	25.856	25.94	40500	22.6217	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20190423	4.58	4.63	4.57	4.63	85641	4.0819	up	up	correct
CNA.US	CNA Financial Corporation	20190423	44.38	44.46	44.03	44.38	293670	37.9064
CNC.US	Centene Corporation	20190423	48.16	50.51	46.85	50.31	17295990	50.31	up	down	incorrect
CNF.US	CNFinance Holdings Limited	20190423	6.133	6.58	5.92	6.58	3751	6.58	up	up	correct
CNHI.US	CNH Industrial N.V	20190423	10.94	11.015	10.9	10.95	1557723	10.5409	up	up	correct
CNI.US	Canadian National Railway Company	20190423	93.52	94.39	93.1772	94.22	764874	88.5178	up	up	correct
CNK.US	Cinemark Holdings Inc	20190423	40.88	41.06	40.53	41.04	1079949	39.3103	up	up	correct
CNMD.US	CONMED Corporation	20190423	79.2	81.61	78.83	80.76	221753	78.9724	up	up	correct
CNNE.US	Cannae Holdings Inc	20190423	25.09	25.4	25	25.29	181460	25.29	up	up	correct
CNP.US	CenterPoint Energy Inc	20190423	30.58	30.73	30.4	30.62	3940164	27.9634	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20190423	31.05	31.68	30.84	31.41	3648546	25.3543	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190423	5.58	5.76	5.48	5.7	545810	2.9673	up	up	correct
CNS.US	Cohen & Steers Inc	20190423	48.25	48.475	47.7	48.27	442006	42.4942	up	up	correct
CNX.US	CNX Resources Corporation	20190423	10.3	10.63	10.29	10.51	3534070	10.51	up	up	correct
CO.US	Global Cord Blood Corporation	20190423	6.86	6.9	6.64	6.83	41230	6.83	down	down	correct
COE.US	China Online Education Group	20190423	6.2109	6.45	6.1594	6.1594	6371	6.1594	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20190423	26.36	26.6465	26.135	26.19	7743290	24.7784	down	down	correct
COLD.US	Americold Realty Trust	20190423	31.59	31.72	31.29	31.72	4059909	29.8782	up	down	incorrect
COO.US	The Cooper Companies Inc	20190423	285.56	288.59	284.04	286.74	304042	286.6172	up	down	incorrect
COP.US	ConocoPhillips	20190423	66.99	67.42	66.43	66.45	8133481	60.886	down	up	incorrect
COR.US	CoreSite Realty Corporation	20190423	108.71	109.01	107.5	108.49	346500	97.2652	down	down	correct
CORR.US	PA	20190423	25.27	25.35	25.25	25.27	20614	19.9792
COTY.US	Coty Inc	20190423	11.22	11.29	11.21	11.22	5108315	10.7423
CP.US	Canadian Pacific Railway Limited	20190423	218.5	219.49	216.59	219.25	2474140	40.7796	up	up	correct
CPA.US	Copa Holdings S.A	20190423	78.9	80.75	78.9	80.17	324200	77.8923	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190423	9.8015	9.8015	9.8015	9.8015	181	7.7063
CPB.US	Campbell Soup Company	20190423	39.27	39.5	38.78	38.9	1627594	36.0138	down	down	correct
CPE.US	Callon Petroleum Company	20190423	8.43	8.52	8.255	8.33	516465	83.3	down	down	correct
CPF.US	Central Pacific Financial Corp	20190423	29.08	29.55	28.86	29.54	132639	26.4478	up	up	correct
CPG.US	Crescent Point Energy Corp	20190423	4.41	4.46	4.26	4.37	2853028	4.272	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20190423	90.3	91.75	89.75	91.11	26711	86.886	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190423	12.32	12.38	12.13	12.23	359116	10.9526	down	up	incorrect
CPRI.US	Capri Holdings Limited	20190423	46.72	47.09	45.75	46.08	2772000	46.08	down	down	correct
CPS.US	Cooper	20190423	55.36	56.43	54.95	56.33	118594	56.33	up	up	correct
CPT.US	Camden Property Trust	20190423	98.25	99.49	97.83	99.07	460323	91.1429	up	up	correct
CR.US	Crane Co	20190423	87.86	88.61	87.365	88.18	177990	83.1106	up	up	correct
CRD.US	B	20190423	8.91	9.03	8.89	8.97	12901	8.4017	up	down	incorrect
CRH.US	CRH plc	20190423	33.82	33.97	33.43	33.53	547962	31.5549	down	down	correct
CRI.US	Carter's Inc	20190423	103.62	105.42	102.73	105.15	480543	101.4452	up	up	correct
CRK.US	Comstock Resources Inc	20190423	6.8	7.025	6.735	6.82	265346	6.82	up	up	correct
CRL.US	Charles River Laboratories International Inc	20190423	133.76	136.51	132.81	136.04	705536	136.04	up	up	correct
CRM.US	salesforce.com inc	20190423	159.76	161.4	158.41	161.23	3418371	161.23	up	up	correct
CRS.US	Carpenter Technology Corporation	20190423	49.48	50.92	49.4	50.68	403083	47.2099	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20190423	12.7	13.2106	12.7	13.08	35876	10.0385	up	up	correct
CRY.US	CryoLife Inc	20190423	27.97	28.8	27.82	28.4	114403	28.4	up	up	correct
CS.US	Credit Suisse Group AG	20190423	13.25	13.27	13.11	13.26	4751787	12.4961	up	up	correct
CSAN.US	W	20190423	46.75	48.4	46.75	47.32	1933400	46.897	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190423	127.45	128.61	126.81	128.43	851934	123.8197	up	up	correct
CSLT.US	Castlight Health Inc	20190423	3.61	3.73	3.61	3.69	212017	3.69	up	down	incorrect
CSR.US	PC	20190423	25.08	25.15	25	25.15	5638	21.8841	up	up	correct
CSTM.US	Constellium SE	20190423	9.5	9.58	9.35	9.41	2102815	9.41	down	down	correct
CSU.US	Capital Senior Living Corporation	20190423	3.95	4.0901	3.94	4.04	59937	56.9014	up	up	correct
CSV.US	Carriage Services Inc	20190423	18.67	18.95	18.61	18.87	75094	18.1994	up	up	correct
CTA.US	PB	20190423	103	103.48	101.1	103.48	2445	93.2987	up	up	correct
CTBB.US	Qwest Corp. NT	20190423	22.81	22.9	22.76	22.9	227603	19.1423	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190423	23.89	23.97	23.83	23.96	85780	20.0005	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190423	12	12.24	11.15	11.37	210608	11.37	down	down	correct
CTLT.US	Catalent Inc	20190423	44.26	45.23	44.17	44.45	915737	44.45	up	up	correct
CTOS.US	Custom Truck One Source Inc	20190423	10.38	10.4	10.38	10.38	22721	10.38
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190423	9.73	9.8033	9.73	9.75	20831	37.4729	up	up	correct
CTRA.US	Coterra Energy Inc	20190423	26.36	26.65	26.14	26.19	7743300	23.8526	down	down	correct
CTS.US	CTS Corporation	20190423	31.19	31.89	31.035	31.63	215963	31.144	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20190423	9.41	9.65	9.34	9.59	258715	8.3284	up	up	correct
CTZ.US	Qwest Corp. NT	20190423	24.13	24.34	24.064	24.33	64578	22.0227	up	up	correct
CUBE.US	CubeSmart	20190423	30.77	31.06	30.7	31	1239651	28.1257	up	up	correct
CUBI.US	PF	20190423	25.3538	25.8	25.3538	25.751	2410	21.787	up	up	correct
CUK.US	Carnival Corporation & plc	20190423	52.75	53.2	52.67	53.09	194339	50.7227	up	up	correct
CULP.US	Culp Inc	20190423	20.43	20.9	20.19	20.7	28831	19.0629	up	up	correct
CURO.US	CURO Group Holdings Corp	20190423	11.51	11.82	11.21	11.72	110411	11.1493	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190423	9.24	9.42	9.18	9.38	1731664	34.3481	up	up	correct
CVA.US	Covanta Holding Corporation	20190423	17.37	17.52	17.33	17.51	929453	15.6342	up	down	incorrect
CVEO.US	Civeo Corporation	20190423	2.13	2.28	2.11	2.26	197388	27.12	up	up	correct
CVI.US	CVR Energy Inc	20190423	34.2054	34.2054	33.3586	33.8572	442792	26.0575	down	down	correct
CVNA.US	Carvana Co	20190423	65.98	67.21	65.41	66.59	1344199	66.59	up	up	correct
CVS.US	CVS Health Corporation	20190423	52.5	53.67	52.1	52.96	14102382	49.2419	up	up	correct
CVX.US	Chevron Corporation	20190423	121.73	122.28	121.349	122.02	9079208	106.5016	up	up	correct
CW.US	Curtiss	20190423	112.98	115.52	112.386	114.67	276049	112.7641	up	up	correct
CWEN.US	Clearway Energy Inc	20190423	15.85	15.97	15.65	15.76	563171	13.9678	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20190423	15.21	15.33	15.08	15.26	266893	13.4321	up	up	correct
CWH.US	Camping World Holdings Inc	20190423	13.5	13.75	13.06	13.62	1411539	11.668	up	up	correct
CWK.US	Cushman & Wakefield plc	20190423	18.5	19	18.45	18.84	1530709	18.84	up	up	correct
CWT.US	California Water Service Group	20190423	49.48	49.815	49.16	49.52	249306	47.3661	up	down	incorrect
CX.US	CEMEX S.A.B. de C.V	20190423	4.83	4.84	4.69	4.78	9753252	4.6597	down	down	correct
CXE.US	MFS High Income Municipal Trust	20190423	5.17	5.3	5.17	5.23	126972	4.5997	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20190423	9.3	9.3399	9.3	9.31	14800	8.1804	up	up	correct
CXP.US	Columbia Property Trust Inc	20190423	22.14	22.62	21.925	22.56	517342	17.6296	up	up	correct
CXW.US	CoreCivic Inc	20190423	20.39	20.64	20.2	20.5	464296	18.3687	up	up	correct
CYD.US	China Yuchai International Limited	20190423	17.91	18.05	17.675	17.79	25711	14.4625	down	down	correct
CYH.US	Community Health Systems Inc	20190423	3.15	3.51	3.15	3.35	2133852	3.35	up	up	correct
CZZ.US	Cosan Limited	20190423	12.33	12.48	12.18	12.25	549654	11.4945	down	down	correct
D.US	Dominion Energy Inc	20190423	74.75	75.59	74.6	75.45	2922922	67.5457	up	up	correct
DAC.US	Danaos Corporation	20190423	0.9	0.9	0.855	0.8601	8119	11.7792	down	down	correct
DAL.US	Delta Air Lines Inc	20190423	57.66	58.41	57.66	58.24	4593000	56.706	up	up	correct
DAN.US	Dana Incorporated	20190423	20.14	20.43	19.89	20.29	1139428	19.4414	up	up	correct
DAR.US	Darling Ingredients Inc	20190423	21.63	21.88	21.62	21.74	709363	21.74	up	up	correct
DAVA.US	Endava plc	20190423	34.49	34.5	32.68	33.7	319724	33.7	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190423	8.62	8.67	8.5	8.54	9599084	8.3944	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190423	13	13.38	12.81	13.3	1237161	13.3	up	down	incorrect
DBI.US	Designer Brands Inc	20190423	21.19	21.43	20.87	21.39	1460135	20.1439	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190423	19.96	19.96	19.75	19.84	65186	16.2056	down	down	correct
DBRG.US	PJ	20190423	20.93	20.98	20.74	20.77	20226	17.3433	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190423	9.08	9.19	8.99	9.01	30993	7.463	down	up	incorrect
DCI.US	Donaldson Company Inc	20190423	53.16	53.81	52.9799	53.63	235353	51.3781	up	up	correct
DCM.US	NTT DOCOMO INC	20190423	8660	8790	8660	8720	99400	8720	up	up	correct
DCO.US	Ducommun Incorporated	20190423	39.22	40.6	38.95	40.14	205294	40.14	up	down	incorrect
DCP.US	PC	20190423	24.68	24.75	24.5601	24.74	73961	19.2662	up	up	correct
DD.US	DuPont de Nemours Inc	20190423	38.02	38.42	37.86	38.28	4869592	77.1887	up	up	correct
DDD.US	3D Systems Corporation	20190423	10.86	11.22	10.79	11.11	1197795	11.11	up	down	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190423	13.6487	13.8	13.6467	13.79	24779	10.8534	up	up	correct
DDS.US	Dillard's Inc	20190423	66.68	69.57	66.68	68.79	479075	66.9717	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190423	26.5222	26.64	26.4	26.41	9340	21.8262	down	down	correct
DE.US	Deere & Company	20190423	168.73	169.3	167.48	167.76	1891186	161.417	down	down	correct
DEA.US	Easterly Government Properties Inc	20190423	17.51	17.83	17.5	17.78	485598	15.5992	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190423	150.23	151.97	149.58	151.97	356442	151.97	up	up	correct
DEI.US	Douglas Emmett Inc	20190423	40.47	41.13	40.45	41.06	715163	37.7493	up	up	correct
DELL.US	Dell Technologies Inc	20190423	63.22	65.24	63.09	65	1540505	32.9448	up	down	incorrect
DEO.US	Diageo plc	20190423	164.35	164.92	163.45	163.8	442307	154.1546	down	up	incorrect
DESP.US	Despegar.com Corp	20190423	14.22	14.4	14.18	14.39	148095	14.39	up	down	incorrect
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190423	9.79	9.94	9.79	9.94	44211	8.1051	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190423	15.51	15.81	15.455	15.51	91579	15.51
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190423	24.37	24.45	24.26	24.3	62267	20.2084	down	down	correct
DFS.US	Discover Financial Services	20190423	76.76	77.325	76.34	77.2	1722156	72.4256	up	up	correct
DG.US	Dollar General Corporation	20190423	30.915	31.145	30.6575	31.0575	1587834	121.7891	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20190423	86.32	94.52	86.32	93.08	3584096	88.4741	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190423	3.07	3.08	3.06	3.075	242384	2.4405	up	down	incorrect
DHI.US	D.R. Horton Inc	20190423	46.12	46.62	45.81	46.4	5908725	45.0059	up	up	correct
DHT.US	DHT Holdings Inc	20190423	5.13	5.205	5.12	5.17	855660	3.9271	up	up	correct
DHX.US	DHI Group Inc	20190423	2.73	2.87	2.725	2.73	438756	2.73
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190423	18.08	18.13	18.03	18.13	80060	15.3232	up	up	correct
DIN.US	Dine Brands Global Inc	20190423	88.51	91.17	88.51	89.5	251643	82.919	up	up	correct
DIS.US	The Walt Disney Company	20190423	133.39	134.24	132.65	133.36	12159330	131.7498	down	down	correct
DK.US	Delek US Holdings Inc	20190423	38.23	38.92	37.9	38.54	930187	35.7033	up	up	correct
DKL.US	Delek Logistics Partners LP	20190423	34.02	34.1247	33.4	33.42	16444	24.7514	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20190423	38.21	38.895	37.93	38.58	1976017	34.4715	up	up	correct
DLB.US	Dolby Laboratories Inc	20190423	63.82	64.28	63.82	64.15	614500	62.1305	up	up	correct
DLNG.US	PB	20190423	19.52	19.645	19.41	19.47	9621	14.5086	down	down	correct
DLX.US	Deluxe Corporation	20190423	45.76	46.35	45.47	46.14	311010	41.9889	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190423	12.99	13.04	12.99	13.005	68530	11.5311	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190423	20.82	20.87	20.7109	20.74	49907	16.1158	down	down	correct
DNOW.US	NOW Inc	20190423	15.47	15.72	15.325	15.62	422857	15.62	up	up	correct
DNP.US	DNP Select Income Fund Inc	20190423	11.55	11.6	11.52	11.54	304642	9.5708	down	down	correct
DOC.US	Physicians Realty Trust	20190423	17.72	18.15	17.67	17.94	1108297	15.7034	up	up	correct
DOOR.US	Masonite International Corporation	20190423	50.34	51.18	50.18	50.66	102413	50.66	up	up	correct
DOV.US	Dover Corporation	20190423	96.82	97.815	96.18	97.59	1568794	93.1831	up	up	correct
DOW.US	Dow Inc	20190423	57.29	57.84	57	57.64	5687232	49.6188	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190423	14.95	15.06	14.901	14.98	80158	11.3054	up	up	correct
DPZ.US	Domino's Pizza Inc	20190423	267	271.635	266.62	270.2	1743909	263.8361	up	up	correct
DQ.US	Daqo New Energy Corp	20190423	37.64	38.84	37.55	37.89	1715370	7.578	up	up	correct
DRD.US	DRDGOLD Limited	20190423	1.91	1.91	1.86	1.91	56078	1.6576
DRE.US	Duke Realty Corporation	20190423	29.86	30.26	29.81	30.25	993623	28.2595	up	up	correct
DRI.US	Darden Restaurants Inc	20190423	116.83	118.31	116.19	117	1395761	111.3943	up	up	correct
DRQ.US	Dril	20190423	46.32	47.09	45.41	46.45	193648	46.45	up	down	incorrect
DS.US	PD	20190423	24.9148	24.9148	24.9148	24.9148	0	21.9097
DSL.US	DoubleLine Income Solutions Fund	20190423	20.13	20.335	20.1165	20.24	204896	15.4554	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190423	7.63	7.67	7.6	7.66	115109	6.7568	up	down	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20190423	10.74	10.77	10.72	10.73	309981	8.7776	down	down	correct
DSX.US	PB	20190423	24.1718	24.2525	24.1718	24.24	5225	19.7463	up	up	correct
DTE.US	DTE Energy Company	20190423	122.83	123.7	122.39	123.14	1429380	96.2606	up	up	correct
DTF.US	DTF Tax	20190423	13.35	13.4	13.31	13.31	19510	12.212	down	down	correct
DTLA.US	P	20190423	21.8437	21.8437	21.5656	21.74	1410	21.74	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190423	25.06	25.23	24.98	25.23	30676	21.9936	up	up	correct
DTY.US	DTE Energy Company	20190423	26.77	26.8148	26.59	26.6	49684	22.7462	down	down	correct
DUK.US	PA	20190423	25.77	25.78	25.73	25.78	291372	22.4024	up	up	correct
DUKB.US	Duke Energy Corp	20190423	25.93	25.93	25.7901	25.85	88602	22.4137	down	up	incorrect
DVA.US	DaVita Inc	20190423	51.21	53.39	51.21	53.03	1495041	53.03	up	up	correct
DVD.US	Dover Motorsports Inc	20190423	2.06	2.06	2.05	2.06	2982	1.8132
DVN.US	Devon Energy Corporation	20190423	35.27	35.39	34.435	34.6	6277966	30.8755	down	down	correct
DXC.US	DXC Technology Company	20190423	64.79	66.3593	64.52	65.86	1262141	63.4955	up	up	correct
DY.US	Dycom Industries Inc	20190423	48.01	49.34	47.335	49.23	601103	49.23	up	up	correct
E.US	Eni S.p.A	20190423	35.39	35.5404	35.3	35.36	153690	29.1798	down	up	incorrect
EAF.US	GrafTech International Ltd	20190423	12.3	12.62	12	12.46	1481779	11.9802	up	down	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190423	24.86	24.96	24.8263	24.96	32538	23.5272	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190423	11.87	11.96	11.82	11.84	103490	8.8762	down	up	incorrect
EAT.US	Brinker International Inc	20190423	42.67	43.68	42.61	43.14	865352	41.4922	up	up	correct
EB.US	Eventbrite Inc	20190423	21.68	22.105	21.4528	21.62	446854	21.62	down	down	correct
EBF.US	Ennis Inc	20190423	19.92	20	19.7	20	101959	17.7595	up	down	incorrect
EBR.US	Centrais Elétricas Brasileiras S.A.	20190423	8.5	8.72	8.41	8.61	524929	7.4879	up	up	correct
EBS.US	Emergent BioSolutions Inc	20190423	52.25	53.14	52.07	52.81	419832	52.81	up	up	correct
EC.US	Ecopetrol S.A	20190423	19.51	19.66	19.29	19.42	1029511	16.8721	down	up	incorrect
ECC.US	Eagle Point Credit Company Inc	20190423	17.07	17.11	16.87	17.01	112336	12.0984	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20190423	26.27	26.4	26.2	26.2	1730	21.372	down	up	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190423	25.39	25.4	25.32	25.4	2900	21.106	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190423	25.8038	25.86	25.45	25.6015	2277	22.7177	down	down	correct
ECL.US	Ecolab Inc	20190423	183	186.34	182.18	184.39	1023873	179.7696	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190423	11.44	11.62	11.32	11.53	112212	11.53	up	down	incorrect
ECVT.US	Ecovyst Inc	20190423	15.77	16.21	15.73	16.05	63895	11.4043	up	up	correct
ED.US	Consolidated Edison Inc	20190423	83.94	84.33	83.475	84.19	1407300	75.8252	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190423	6.63	6.68	6.6	6.6	352119	5.3857	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190423	12.58	12.8739	12.52	12.74	137583	9.209	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190423	12.22	12.39	12.15	12.29	57512	9.1338	up	down	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190423	17.81	19.5	17.81	17.99	108248	17.99	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20190423	86.75	93.72	86.75	92.97	21681660	9.297	up	up	correct
EEA.US	The European Equity Fund Inc	20190423	8.84	8.9273	8.84	8.9273	5260	8.2059	up	up	correct
EEX.US	Emerald Holding Inc	20190423	13.53	13.92	13.52	13.76	47245	13.3571	up	up	correct
EFL.US	Eaton Vance Floating	20190423	9.2604	9.34	9.2604	9.28	55372	8.0976	up	up	correct
EFR.US	Eaton Vance Senior Floating	20190423	13.41	13.43	13.3	13.43	114573	11.1923	up	up	correct
EFT.US	Eaton Vance Floating	20190423	13.52	13.58	13.51	13.57	174995	11.4022	up	up	correct
EFX.US	Equifax Inc	20190423	124.82	125.81	123.7255	125.14	914860	122.0238	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190423	13.0657	13.1	13.0657	13.0777	4486	11.9004	up	up	correct
EGHT.US	8x8 Inc	20190423	22.85	23.32	22.8	23.17	818732	23.17	up	up	correct
EGO.US	Eldorado Gold Corporation	20190423	4.11	4.1787	4.0201	4.14	1636051	4.14	up	up	correct
EGP.US	EastGroup Properties Inc	20190423	109.82	115.23	109.82	111.54	224707	105.125	up	up	correct
EGY.US	VAALCO Energy Inc	20190423	2.7	2.75	2.51	2.65	625359	2.65	down	down	correct
EHC.US	Encompass Health Corporation	20190423	59.5	62	59.35	61.97	984842	59.5096	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20190423	9.64	9.7	9.64	9.7	198909	7.8098	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190423	9.7	9.72	9.68	9.71	52398	8.9664	up	down	incorrect
EIG.US	Employers Holdings Inc	20190423	40.71	41.26	40.5	40.83	90182	38.0179	up	up	correct
EIX.US	Edison International	20190423	63.27	63.83	62.645	63.62	1643641	57.2159	up	up	correct
EL.US	The Estée Lauder Companies Inc	20190423	169.77	171.8019	169.63	171.11	1122034	167.553	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20190423	31.12	31.72	31.07	31.63	3652661	31.63	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190423	24.92	24.98	24.9	24.94	27282	22.1524	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190423	12.23	12.27	12.07	12.2	655820	12.2	down	down	correct
ELP.US	Companhia Paranaense de Energia	20190423	9.74	9.875	9.6	9.84	935352	4.2534	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20190423	114.54	114.875	112.75	114.1	1507992	54.1188	down	down	correct
ELVT.US	Elevate Credit Inc	20190423	4.4	4.51	4.36	4.46	158932	4.46	up	up	correct
ELY.US	Callaway Golf Company	20190423	16.82	17.23	16.81	17.04	763892	16.9917	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190423	13.79	13.91	13.7601	13.89	164637	11.0282	up	up	correct
EME.US	EMCOR Group Inc	20190423	80.06	80.68	78.87	79.8	1433871	78.9173	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20190423	15.45	15.53	15.42	15.46	24622	12.4522	up	up	correct
EMN.US	Eastman Chemical Company	20190423	83.1	83.74	82.22	83.34	1440436	76.1656	up	down	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190423	9.65	9.72	9.641	9.68	44377	37.3606	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190423	24.94	25	24.9	24.98	24316	22.9928	up	up	correct
EMR.US	Emerson Electric Co	20190423	72.67	73.24	72.34	73.16	2145294	67.9192	up	up	correct
ENB.US	Enbridge Inc	20190423	37.25	37.68	37.07	37.67	2650895	31.2936	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190423	26.07	26.15	25.97	26.15	45512	23.3977	up	up	correct
ENBL.US	Enable Midstream Partners LP	20190423	13.6	13.66	13.4	13.4	510692	9.818	down	down	correct
ENIA.US	Enel Américas S.A	20190423	8.86	8.91	8.78	8.9	1287220	7.7541	up	up	correct
ENIC.US	Enel Chile S.A	20190423	5.1	5.16	5.09	5.13	168092	4.2731	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190423	24.67	24.8185	24.67	24.75	3476	21.6151	up	down	incorrect
ENLC.US	EnLink Midstream LLC	20190423	12.65	12.735	12.36	12.36	2861461	9.013	down	up	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190423	26.1	26.24	26.1	26.24	14572	23.9271	up	up	correct
ENR.US	PA	20190423	103.22	103.58	102.8	103.33	26401	83.985	up	down	incorrect
ENS.US	EnerSys	20190423	70.39	71.05	69.62	70.71	328715	68.8509	up	up	correct
ENV.US	Envestnet Inc	20190423	70.22	71.23	70.09	71.08	920719	71.08	up	down	incorrect
ENVA.US	Enova International Inc	20190423	25.56	26.18	25.37	25.83	202496	25.83	up	up	correct
ENZ.US	Enzo Biochem Inc	20190423	3.58	3.68	3.56	3.66	230423	3.66	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20190423	5.25	5.25	5.21	5.23	96184	4.0021	down	down	correct
EOG.US	EOG Resources Inc	20190423	106.97	107.89	105.37	106.6	4242229	98.2038	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190423	14.93	15.01	14.88	14.95	81915	12.4134	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190423	16.91	17.09	16.88	17.06	111408	14.3711	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190423	21.69	21.74	21.49	21.65	53838	19.5255	down	down	correct
EP.US	PC	20190423	51.24	51.25	51.19	51.24	2087	51.24
EPAC.US	Enerpac Tool Group Corp	20190423	25.63	26.02	25.52	25.92	101428	25.7755	up	up	correct
EPAM.US	EPAM Systems Inc	20190423	173	178	172.87	177.19	592687	177.19	up	down	incorrect
EPC.US	Edgewell Personal Care Company	20190423	42.39	42.81	42.075	42.57	946840	41.732	up	down	incorrect
EPD.US	Enterprise Products Partners L.P	20190423	29.35	29.4	29.12	29.34	3103903	23.5483	down	down	correct
EPR.US	PG	20190423	24.49	24.49	24.31	24.31	17218	20.6526	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20190423	19.14	19.56	18.97	19.56	341497	17.4589	up	up	correct
EQC.US	PD	20190423	26.95	27.1	26.78	26.94	7449	23.1004	down	down	correct
EQNR.US	Equinor ASA	20190423	23.65	23.8	23.58	23.68	1129257	21.1285	up	down	incorrect
EQR.US	Equity Residential	20190423	74.47	75.13	74.19	74.96	1009414	68.7499	up	up	correct
EQT.US	EQT Corporation	20190423	21.15	21.41	20.86	21.01	3534730	20.7522	down	down	correct
ERF.US	Enerplus Corporation	20190423	9.6	9.735	9.44	9.71	913259	9.0905	up	up	correct
ERJ.US	Embraer S.A	20190423	19.85	20.1	19.43	19.49	867472	19.49	down	down	correct
ES.US	Eversource Energy	20190423	70.2	70.52	69.85	70.4	1983965	65.3045	up	up	correct
ESE.US	ESCO Technologies Inc	20190423	72.895	74.25	72.74	74.03	73030	73.3485	up	up	correct
ESGC.US	Eros STX Global Corporation	20190423	8	8.7	7.9225	8.67	554536	8.67	up	down	incorrect
ESI.US	Element Solutions Inc	20190423	11.03	11.3	10.97	11.06	1983600	10.8942	up	up	correct
ESNT.US	Essent Group Ltd	20190423	45.71	46.86	45.68	46.27	443462	44.5458	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190423	15.03	15.25	14.97	15.21	651191	14.3546	up	up	correct
ESS.US	Essex Property Trust Inc	20190423	275.86	278.81	274.26	276.9	310589	256.2732	up	up	correct
ESTC.US	Elastic N.V	20190423	83.98	87	83.91	85.95	816237	85.95	up	up	correct
ESTE.US	Earthstone Energy Inc	20190423	7.56	7.87	7.34	7.83	155737	7.83	up	up	correct
ETB.US	Eaton Vance Tax	20190423	15.87	15.88	15.78	15.87	36404	12.9265
ETD.US	Ethan Allen Interiors Inc	20190423	19.6	20.06	19.54	19.85	401400	16.7212	up	up	correct
ETG.US	Eaton Vance Tax	20190423	15.99	16.0764	15.97	16.06	187885	13.1585	up	up	correct
ETI.US	P	20190423	10.75	10.75	10.75	10.75	223844	5.887
ETJ.US	Eaton Vance Risk	20190423	9.42	9.47	9.42	9.44	159249	7.7482	up	up	correct
ETN.US	Eaton Corporation plc	20190423	84.8	86.0799	84.7301	85.59	2058896	79.2215	up	up	correct
ETO.US	Eaton Vance Tax	20190423	24.73	24.76	24.61	24.62	38622	19.9877	down	down	correct
ETP.US	P	20190423	18.92	18.92	18.92	18.92	100	17.4175
ETR.US	Entergy Corporation	20190423	93.54	94.49	93.31	94.3	1426234	85.5043	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20190423	21.96	21.99	21.53	21.58	1850393	16.5031	down	up	incorrect
ETV.US	Eaton Vance Tax	20190423	15.53	15.63	15.53	15.61	145126	12.3051	up	up	correct
ETW.US	Eaton Vance Tax	20190423	9.97	10.016	9.95	9.99	235929	8.1118	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190423	20.72	20.7404	20.7	20.7	3786	18.6351	down	down	correct
ETY.US	Eaton Vance Tax	20190423	11.79	11.829	11.76	11.82	263061	9.5896	up	up	correct
EURN.US	Euronav NV	20190423	9.55	9.64	9.52	9.56	380308	7.8494	up	up	correct
EVA.US	Enviva Partners LP	20190423	32.79	33.2495	32.67	32.86	31540	27.054	up	up	correct
EVC.US	Entravision Communications Corporation	20190423	2.81	2.85	2.74	2.77	489003	2.4172	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20190423	6.31	6.33	6.3	6.32	160483	5.3164	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190423	12.9055	12.9654	12.8955	12.9355	42860	10.4957	up	up	correct
EVH.US	Evolent Health Inc	20190423	13.66	14.14	13.54	13.69	1145871	13.69	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20190423	11.98	12.14	11.92	12.06	115413	10.7487	up	up	correct
EVR.US	Evercore Inc	20190423	94.75	96.23	93.68	95.9	587501	88.9818	up	up	correct
EVRG.US	Evergy Inc	20190423	56.58	57	56.39	56.55	2309610	51.5038	down	down	correct
EVRI.US	Everi Holdings Inc	20190423	10.43	10.56	10.31	10.51	545960	10.51	up	up	correct
EVT.US	Eaton Vance Tax	20190423	23.27	23.45	23.2314	23.33	166683	19.1785	up	up	correct
EVTC.US	EVERTEC Inc	20190423	30.33	30.65	29.92	30.47	381722	29.9821	up	up	correct
EW.US	Edwards Lifesciences Corporation	20190423	178.07	182.18	177.275	180.98	4736442	60.3267	up	up	correct
EXD.US	Eaton Vance Tax	20190423	9.65	9.72	9.63	9.68	143319	8.0341	up	up	correct
EXG.US	Eaton Vance Tax	20190423	8.31	8.34	8.3	8.31	710553	6.8353
EXK.US	Endeavour Silver Corp	20190423	2.1	2.13	2.07	2.09	1131229	2.09	down	down	correct
EXP.US	Eagle Materials Inc	20190423	90.3	90.39	88.77	89.95	593871	89.0491	down	down	correct
EXPR.US	Express Inc	20190423	3.7	3.74	3.52	3.55	1756033	3.55	down	down	correct
EXR.US	Extra Space Storage Inc	20190423	99.69	100.31	99.295	100.09	570844	91.767	up	down	incorrect
EXTN.US	Exterran Corporation	20190423	17.08	17.24	16.85	16.93	216100	16.93	down	up	incorrect
FAF.US	First American Financial Corporation	20190423	55.75	56.05	55.34	55.99	410948	51.446	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190423	35.31	35.825	34.64	35.08	464533	34.5221	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20190423	48.41	49.38	48.33	49.36	1485076	47.6255	up	up	correct
FBK.US	FB Financial Corporation	20190423	36.93	37.34	36.18	36.24	111334	35.1742	down	up	incorrect
FBP.US	First BanCorp	20190423	11.3	11.65	11.3	11.56	1360009	10.8393	up	up	correct
FC.US	Franklin Covey Co	20190423	28.35	29.03	28.07	28.65	18251	28.65	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20190423	13.16	13.23	12.3	12.95	455845	11.6801	down	down	correct
FCN.US	FTI Consulting Inc	20190423	78.61	79.49	78.36	79	221612	79	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20190423	27.61	28.32	27.5	28.31	453938	25.1704	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190423	25.68	25.68	25.52	25.63	2500	21.6927	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190423	12.1	12.1002	12.05	12.1	89590	9.4768
FCX.US	Freeport	20190423	13.65	13.69	13.26	13.46	19119430	13.1904	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190423	14.6	14.6495	14.5	14.51	70252	11.8929	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20190423	26.5	27.22	26.5	27.07	159843	26.1943	up	down	incorrect
FDS.US	FactSet Research Systems Inc	20190423	261.37	267.76	261.37	266.81	285340	259.8101	up	down	incorrect
FDX.US	FedEx Corporation	20190423	195.52	196.08	194.64	195.13	1727525	187.8704	down	down	correct
FE.US	FirstEnergy Corp	20190423	40.6	40.82	40.21	40.74	4088443	36.4014	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190423	2.23	2.28	2.23	2.25	37008	2.1483	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20190423	11.79	11.82	11.74	11.81	111414	9.0644	up	up	correct
FENG.US	Phoenix New Media Limited	20190423	4.3	4.54	4.2786	4.45	177177	0.3003	up	up	correct
FERG.US	Ferguson plc	20190423	69.9	69.9	69.9	69.9	0	65.1727
FET.US	Forum Energy Technologies Inc	20190423	5.32	5.79	5.32	5.73	1230949	114.6	up	up	correct
FF.US	FutureFuel Corp	20190423	14.35	14.63	14.27	14.56	96297	8.8002	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190423	15.28	15.369	15.27	15.35	54664	12.6071	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190423	19.12	19.23	19.08	19.2	105394	16.0007	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190423	6.18	6.2988	6.18	6.29	23269	4.8957	up	down	incorrect
FHI.US	Federated Hermes Inc	20190423	32.57	33.19	32.41	32.68	1168938	28.3736	up	up	correct
FICO.US	Fair Isaac Corporation	20190423	281.46	285.56	280.38	283.75	301489	283.75	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190423	16.15	16.24	16.12	16.24	39961	13.7027	up	up	correct
FINV.US	FinVolution Group	20190423	5.42	5.64	5.42	5.62	2246900	5.092	up	up	correct
FIS.US	Fidelity National Information Services Inc	20190423	112.49	113.195	111.82	112.8	2779808	109.4545	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190423	8.98	9.0293	8.85	8.9	184193	8.2867	down	down	correct
FIX.US	Comfort Systems USA Inc	20190423	56.95	57.42	56.635	57.26	562889	55.9854	up	up	correct
FL.US	Foot Locker Inc	20190423	59.94	60.56	59.13	60.24	1920055	56.3993	up	down	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190423	19.25	19.4775	19.24	19.4634	18376	16.2318	up	up	correct
FLO.US	Flowers Foods Inc	20190423	21.45	21.6	21.385	21.45	906974	19.5231
FLOW.US	SPX FLOW Inc	20190423	35.38	36.1	35.27	35.92	105191	35.7755	up	up	correct
FLR.US	Fluor Corporation	20190423	41.23	41.91	41.03	41.56	824799	40.1201	up	up	correct
FLS.US	Flowserve Corporation	20190423	49.83	50.44	49.63	50.15	679645	47.4333	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20190423	253.94	257.18	252.4	256.67	326584	256.67	up	up	correct
FMC.US	FMC Corporation	20190423	79.08	80.64	79	80.14	993744	76.5171	up	down	incorrect
FMN.US	Federated Premier Municipal Income Fund	20190423	13.3	13.35	13.23	13.34	15698	11.8739	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190423	39.69	39.99	39.69	39.92	202225	37.8264	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190423	95.85	96.685	94.95	95.89	278216	90.6717	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20190423	13.4	13.4693	13.39	13.39	6319	11.7198	down	up	incorrect
FN.US	Fabrinet	20190423	60.33	61.33	60.01	61.23	256107	61.23	up	up	correct
FNB.US	PE	20190423	28.34	28.4	28.19	28.32	16302	23.7637	down	down	correct
FND.US	Floor & Decor Holdings Inc	20190423	45.82	47.9	45.56	47.37	786800	47.37	up	down	incorrect
FNF.US	Fidelity National Financial Inc	20190423	38.74	39	38.59	38.86	876408	35.3404	up	up	correct
FNV.US	Franco	20190423	70.05	70.3	69.5	69.84	406512	68.324	down	down	correct
FOA.US	Finance Of America Companies Inc	20190423	9.8	9.8	9.8	9.8	500	9.8
FOE.US	Ferro Corporation	20190423	18.04	18.4	17.87	18.19	522477	18.19	up	up	correct
FOF.US	Cohen & Steers Closed	20190423	12.56	12.71	12.5483	12.59	76669	10.3145	up	down	incorrect
FOR.US	Forestar Group Inc	20190423	18.58	18.99	18.27	18.78	28969	18.78	up	up	correct
FPAC.US	U	20190423	10.01	10.01	10	10.01	312408	8.664
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190423	22.06	22.3	22.03	22.25	88173	18.539	up	up	correct
FPH.US	Five Point Holdings LLC	20190423	8.3	8.48	8.27	8.4	38064	8.4	up	up	correct
FPI.US	Farmland Partners Inc	20190423	6.61	6.75	6.59	6.72	254256	6.3083	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190423	9.32	9.37	9.3	9.35	89004	7.3373	up	up	correct
FR.US	First Industrial Realty Trust Inc	20190423	34.64	35.2	34.52	35.05	828865	32.9907	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190423	12.89	12.93	12.88	12.91	168151	10.721	up	up	correct
FRO.US	Frontline Ltd	20190423	8.14	8.19	8	8.02	350715	6.5701	down	down	correct
FRT.US	PC	20190423	24.13	24.3	24.065	24.13	16450	21.3311
FSK.US	FS KKR Capital Corp	20190423	6.23	6.27	6.23	6.26	871114	17.725	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20190423	3.02	3.12	3.01	3.07	885186	3.07	up	up	correct
FSR.US	Fisker Inc	20190423	9.86	9.86	9.86	9.86	83507	9.86
FSS.US	Federal Signal Corporation	20190423	28	28.45	27.92	28.39	326357	27.6094	up	up	correct
FT.US	Franklin Universal Trust	20190423	6.99	6.99	6.95	6.98	152830	6.0229	down	down	correct
FTCH.US	Farfetch Limited	20190423	23.91	24.74	23.61	24.68	2604688	24.68	up	up	correct
FTI.US	TechnipFMC plc	20190423	24.1597	24.6903	24.1597	24.5456	4249321	17.5472	up	up	correct
FTK.US	Flotek Industries Inc	20190423	3.44	3.64	3.41	3.6	729847	3.6	up	down	incorrect
FTS.US	Fortis Inc	20190423	36.97	37.2	36.72	36.97	591750	33.4772
FTV.US	Fortive Corporation	20190423	88.37	89.24	88.17	88.96	1030584	73.6464	up	up	correct
FUBO.US	fuboTV Inc	20190423	7.49	7.49	7.25	7.25	389	7.25	down	down	correct
FUL.US	H.B. Fuller Company	20190423	49.85	50.99	49.69	50.15	380706	48.5305	up	up	correct
FUN.US	Cedar Fair L.P	20190423	53.5	53.79	53.255	53.73	67911	49.9202	up	up	correct
G.US	Genpact Limited	20190423	36.12	36.49	35.95	36.45	938100	35.6796	up	down	incorrect
GAB.US	The Gabelli Equity Trust Inc	20190423	6.19	6.2446	6.185	6.22	539411	4.7908	up	up	correct
GAM.US	PB	20190423	26.57	26.84	26.57	26.7461	1867	22.6559	up	up	correct
GATX.US	GATX Corporation	20190423	77.1	78.54	76.87	78.11	253762	73.1183	up	down	incorrect
GB.US	Global Blue Group Holding AG	20190423	10.01	10.01	10	10.01	312408	10.01
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190423	22.77	22.77	22.71	22.77	28429	19.2515
GBL.US	GAMCO Investors Inc	20190423	21.11	21.49	21.11	21.3	13467	18.5086	up	up	correct
GBX.US	The Greenbrier Companies Inc	20190423	35.23	35.91	34.9	35.4	598843	32.1572	up	up	correct
GCI.US	Gannett Co Inc	20190423	10.7	10.87	10.7	10.78	334313	9.1711	up	up	correct
GCO.US	Genesco Inc	20190423	42.32	43.37	42.13	43.3	221424	43.3	up	up	correct
GCP.US	GCP Applied Technologies Inc	20190423	28.27	28.41	28.03	28.2	371570	28.2	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190423	5.18	5.2	5.16	5.195	46818	4.1562	up	up	correct
GD.US	General Dynamics Corporation	20190423	179.66	183.13	178.8	182.37	1948133	170.6828	up	up	correct
GDDY.US	GoDaddy Inc	20190423	79.48	80.58	79.13	80.35	1172025	80.35	up	up	correct
GDL.US	The GDL Fund	20190423	9.39	9.4949	9.39	9.44	17636	8.3517	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190423	16.93	16.9495	16.85	16.89	21949	14.0018	down	down	correct
GDOT.US	Green Dot Corporation	20190423	60.97	62.51	60.94	62.22	442939	62.22	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20190423	21.61	21.7298	21.59	21.67	190542	18.4094	up	up	correct
GE.US	General Electric Company	20190423	9.3	9.37	9.22	9.33	5063081	73.8116	up	up	correct
GEF.US	Greif Inc	20190423	38.26	39.14	37.96	38.9	103010	34.7129	up	up	correct
GEL.US	Genesis Energy L.P	20190423	23.4	23.6899	23.11	23.13	529825	17.9361	down	up	incorrect
GEO.US	The GEO Group Inc	20190423	19.05	19.53	18.98	19.28	585894	15.5246	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190423	5.63	5.65	5.62	5.62	149248	41.6742	down	down	correct
GES.US	Guess' Inc	20190423	16.65	18.795	16.64	18.75	3905380	17.7123	up	up	correct
GF.US	The New Germany Fund Inc	20190423	14.636	14.668	14.55	14.65	13234	11.8373	up	up	correct
GFF.US	Griffon Corporation	20190423	19.42	19.82	19.26	19.65	112869	18.9216	up	up	correct
GFI.US	Gold Fields Limited	20190423	3.68	3.705	3.61	3.62	3480787	3.398	down	down	correct
GGB.US	Gerdau S.A	20190423	3.78	3.81	3.73	3.73	11690480	3.2297	down	down	correct
GGG.US	Graco Inc	20190423	53.09	53.41	52.79	53.34	734393	51.7702	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20190423	20.27	20.3999	20.27	20.3	22359	15.4693	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190423	8.32	8.42	8.32	8.4	41938	6.2919	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190423	11.88	11.9668	11.88	11.96	27096	10.3466	up	up	correct
GHC.US	Graham Holdings Company	20190423	698.07	716.945	697.395	712.98	37457	693.0766	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190423	14.51	15.79	14.51	15.58	108192	15.2386	up	up	correct
GHL.US	Greenhill & Co. Inc	20190423	23.76	24.18	23.53	24.14	125352	23.2135	up	up	correct
GHM.US	Graham Corporation	20190423	20.06	20.14	19.98	20.14	3727	18.637	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20190423	14.08	14.17	14.08	14.16	66945	11.2857	up	up	correct
GIB.US	CGI Inc	20190423	70.92	71.49	70.73	71.45	131128	71.45	up	up	correct
GIC.US	Global Industrial Company	20190423	22.0157	22.96	22.0005	22.41	54921	19.5397	up	up	correct
GIL.US	Gildan Activewear Inc	20190423	37.27	37.5	37.19	37.47	346040	36.1983	up	up	correct
GIM.US	Templeton Global Income Fund	20190423	6.33	6.37	6.31	6.35	342166	5.4658	up	up	correct
GIS.US	General Mills Inc	20190423	51.7	52	50.81	51.01	4866511	46.802	down	down	correct
GIX.US	WS	20190423	367.5	379.1	361	368.8	18793	365.6307	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190423	9.592	9.64	9.55	9.64	2330	7.9821	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190423	23.04	23.1	23.01	23.1	5282	22.1255	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190423	21.7459	21.7459	21.7459	21.7459	845	19.926
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190423	20.44	20.45	20.44	20.45	800	19.4146	up	up	correct
GKOS.US	Glaukos Corporation	20190423	70.31	72.76	69.48	71.63	278531	71.63	up	down	incorrect
GLOB.US	Globant S.A	20190423	80.44	83.75	80.1696	83.65	276421	83.65	up	down	incorrect
GLOG.US	PA	20190423	26.14	26.4	26.14	26.35	9305	21.1573	up	up	correct
GLOP.US	PC	20190423	23.6194	23.79	23.6194	23.79	59764	18.072	up	up	correct
GLT.US	Glatfelter Corporation	20190423	14.31	14.81	14.0198	14.77	197133	13.514	up	down	incorrect
GLW.US	Corning Incorporated	20190423	34.44	34.91	34.26	34.85	2564953	32.2972	up	up	correct
GM.US	General Motors Company	20190423	39.4	39.84	39.18	39.83	9507500	38.1367	up	up	correct
GME.US	GameStop Corp	20190423	8.64	8.965	8.64	8.89	4452334	8.89	up	up	correct
GMED.US	Globus Medical Inc	20190423	44.82	46.22	44.635	45.29	595079	45.29	up	up	correct
GMRE.US	PA	20190423	25.51	25.523	25.51	25.5108	1818	21.3188	up	up	correct
GMS.US	GMS Inc	20190423	17.39	18.05	17.28	17.88	304116	17.88	up	up	correct
GNE.US	PA	20190423	8.21	8.25	8.1028	8.22	10441	6.7218	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190423	8.86	9.3397	8.69	9.22	248481	8.3183	up	down	incorrect
GNRC.US	Generac Holdings Inc	20190423	54.4	55.74	54.09	55.51	244939	55.51	up	up	correct
GNT.US	PA	20190423	24.1	24.1	24.03	24.0301	1838	21.4188	down	down	correct
GNW.US	Genworth Financial Inc	20190423	3.73	3.91	3.7	3.85	2403234	3.85	up	down	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20190423	19.9	19.99	19.76	19.83	115736	14.9841	down	up	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190423	12.06	12.37	11.98	12.11	1038459	12.1052	up	up	correct
GOLD.US	Barrick Gold Corporation	20190423	12.86	12.96	12.75	12.81	10054900	12.0782	down	down	correct
GOLF.US	Acushnet Holdings Corp	20190423	25.18	25.625	25.01	25.03	331943	23.8453	down	up	incorrect
GOOS.US	Canada Goose Holdings Inc	20190423	51.92	54.15	51.6	53.34	1614124	53.34	up	up	correct
GPC.US	Genuine Parts Company	20190423	103.55	105.65	102.34	105.23	1281696	96.7475	up	up	correct
GPI.US	Group 1 Automotive Inc	20190423	70.13	72.89	69.28	72.57	215575	70.8636	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190423	25.09	25.28	24.97	25.28	28897	22.4385	up	up	correct
GPK.US	Graphic Packaging Holding Company	20190423	13.35	13.97	13.29	13.83	14392530	13.1223	up	down	incorrect
GPM.US	Guggenheim Enhanced Equity Income Fund	20190423	8	8.07	8	8.07	170187	6.6482	up	down	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20190423	19.16	19.28	19.12	19.19	565558	15.7763	up	up	correct
GPN.US	Global Payments Inc	20190423	140.98	144.13	140.7	143.71	973110	142.145	up	up	correct
GPRK.US	GeoPark Limited	20190423	17.9283	18.3566	17.4104	17.5697	256254	17.1687	down	down	correct
GPS.US	The Gap Inc	20190423	25.28	25.33	24.44	25.05	6092218	23.6387	down	up	incorrect
GPX.US	GP Strategies Corporation	20190423	12.51	12.6	12.17	12.23	102910	12.23	down	down	correct
GRC.US	The Gorman	20190423	35.54	36	35.0801	35.59	51320	33.9283	up	up	correct
GRP.US	UN	20190423	46.89	46.89	45.71	46.46	6136	40.3781	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190423	10.6	10.8203	10.59	10.76	137059	9.3356	up	down	incorrect
GS.US	The Goldman Sachs Group Inc	20190423	204.25	205.19	202.74	204.14	2121243	192.7181	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20190423	20.45	20.89	20.45	20.77	157222	16.0839	up	up	correct
GSK.US	GlaxoSmithKline plc	20190423	40.15	40.385	40.11	40.22	3824880	34.923	up	up	correct
GSL.US	PB	20190423	21	21.37	20.926	21.1151	3200	16.2454	up	up	correct
GTES.US	Gates Industrial Corporation plc	20190423	16	16.1	15.79	15.92	252365	15.92	down	down	correct
GTLS.US	Chart Industries Inc	20190423	84.39	87.65	84.04	87.23	662919	87.23	up	up	correct
GTN.US	Gray Television Inc	20190423	22.78	23.14	22.68	22.94	688807	22.5985	up	up	correct
GTNA.US	Gray Television Inc	20190423	21.44	22.22	21.44	22.13	2864	22.0349	up	up	correct
GTS.US	Triple	20190423	21.24	21.92	21.06	21.8	125972	21.8	up	up	correct
GTY.US	Getty Realty Corp	20190423	31.35	32.05	31.29	32	117037	27.7635	up	up	correct
GUT.US	The Gabelli Utility Trust	20190423	6.95	6.99	6.9101	6.94	137642	5.6914	down	down	correct
GVA.US	Granite Construction Incorporated	20190423	46.21	46.29	45.2	45.35	510430	43.122	down	up	incorrect
GWB.US	Great Western Bancorp Inc	20190423	33.23	34.02	33.07	33.95	259805	32.1405	up	up	correct
GWRE.US	Guidewire Software Inc	20190423	104	104.9967	103.8	103.96	739592	103.96	down	down	correct
GWW.US	W.W. Grainger Inc	20190423	288.27	293.77	285.57	293.19	633857	279.4528	up	up	correct
GYC.US	Cabco Series 2004	20190423	20.98	21.4	20.9	21.36	180435	19.9104	up	up	correct
H.US	Hyatt Hotels Corporation	20190423	76.32	76.95	75.88	76.56	553800	75.8021	up	up	correct
HAE.US	Haemonetics Corporation	20190423	83.61	85.695	83.32	85.36	762945	85.36	up	up	correct
HAL.US	Halliburton Company	20190423	31.18	31.54	30.73	31.15	13363790	29.4999	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190423	26.19	26.93	26.18	26.71	409081	24.1263	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190423	21.78	21.85	21.32	21.52	20605	20.211	down	down	correct
HBI.US	Hanesbrands Inc	20190423	18.73	18.83	18.45	18.82	3473751	16.8519	up	up	correct
HBM.US	Hudbay Minerals Inc	20190423	6.96	7.155	6.94	7	1357475	6.9329	up	down	incorrect
HCA.US	HCA Healthcare Inc	20190423	116.36	121.5	116.23	120.18	3050276	117.3659	up	up	correct
HCC.US	Warrior Met Coal Inc	20190423	30.78	31.91	30.78	31.77	619596	26.7082	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190423	900	914	880	900	7759	899.1273
HCHC.US	HC2 Holdings Inc	20190423	2.32	2.33	2.21	2.23	466427	2.23	down	down	correct
HCI.US	HCI Group Inc	20190423	40.99	42.205	40.87	41.32	84283	38.1343	up	up	correct
HCXY.US	Hercules Capital Inc	20190423	25.44	25.44	24.88	25	7351	21.4989	down	down	correct
HD.US	The Home Depot Inc	20190423	205.14	207.33	203.43	206.05	3702592	193.3827	up	up	correct
HDB.US	HDFC Bank Limited	20190423	114.13	114.58	113.05	114.17	661278	56.2758	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20190423	41.13	41.19	40.9	41	387752	37.4993	down	down	correct
HEI.US	HEICO Corporation	20190423	101.48	103.58	100.87	103.49	440503	103.1555	up	up	correct
HEP.US	Holly Energy Partners L.P	20190423	28.96	29.21	28.57	28.57	211077	22.0102	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20190423	14.8	14.87	14.66	14.76	34649	11.7326	down	down	correct
HES.US	Hess Corporation	20190423	67.75	68.08	66.89	67.46	3839029	64.281	down	down	correct
HESM.US	Hess Midstream LP	20190423	22.84	22.955	22.79	22.88	67473	18.1806	up	up	correct
HFC.US	HollyFrontier Corporation	20190423	48.99	49.4699	48.29	48.59	2700647	44.8898	down	down	correct
HGLB.US	Highland Global Allocation Fund	20190423	12.57	12.63	12.49	12.53	59927	8.9135	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190423	33	33.35	32.615	33.17	878500	33.17	up	up	correct
HHC.US	The Howard Hughes Corporation	20190423	108.2	109.93	107.99	109.69	149819	109.69	up	down	incorrect
HI.US	Hillenbrand Inc	20190423	42.52	43.36	42.51	43.02	138862	40.1078	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20190423	50.86	51.314	50.73	51.11	1411345	47.7431	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190423	220.55	227.085	220.55	225.67	354128	212.7741	up	down	incorrect
HIL.US	Hill International Inc	20190423	2.75	2.76	2.7277	2.74	84934	2.74	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190423	4.93	4.98	4.93	4.95	171156	4.0462	up	up	correct
HIW.US	Highwoods Properties Inc	20190423	44.41	45.25	44.25	44.89	820352	39.5435	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190423	6.62	6.66	6.61	6.63	250063	5.2468	up	up	correct
HL.US	PB	20190423	55.65	55.65	55.65	55.65	0	47.3374
HLF.US	Herbalife Nutrition Ltd	20190423	50.09	50.81	49.87	50.38	1245149	50.38	up	up	correct
HLI.US	Houlihan Lokey Inc	20190423	48.78	49.23	48.46	48.5	239641	45.5868	down	down	correct
HLIO.US	Helios Technologies Inc.	20190423	51.42	52.92	50.94	52.46	143351	51.4761	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20190423	87.87	88.53	87.54	87.91	2799633	87.3621	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190423	8.37	8.8	7.71	8.58	3349076	8.58	up	up	correct
HMC.US	Honda Motor Co. Ltd	20190423	28.45	28.52	28.37	28.51	299956	26.4113	up	up	correct
HMLP.US	PA	20190423	26.089	26.32	26	26.2	29477	20.5357	up	up	correct
HMN.US	Horace Mann Educators Corporation	20190423	37.09	37.72	37.03	37.26	88810	34.3176	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190423	1.78	1.84	1.77	1.79	3467431	1.7497	up	down	incorrect
HNGR.US	Hanger Inc	20190423	19	19.39	18.85	19.14	178537	19.14	up	up	correct
HNI.US	HNI Corporation	20190423	35.48	35.96	35.01	35.75	508876	32.4387	up	up	correct
HNP.US	Huaneng Power International Inc	20190423	24.4	24.55	24.38	24.47	29625	21.0488	up	up	correct
HOG.US	Harley	20190423	39.92	40.315	38.13	38.92	5588799	36.5871	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190423	18.48	19.16	18.48	19.1	721262	17.7947	up	down	incorrect
HOV.US	Hovnanian Enterprises Inc	20190423	15.29	16.07	15.02	15.37	130738	15.37	up	up	correct
HP.US	Helmerich & Payne Inc	20190423	64.42	64.58	62.78	63.01	1382359	53.049	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20190423	16.61	16.69	16.5	16.53	10311812	14.9744	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20190423	21.7	22.025	21.65	22.025	28823	18.1127	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20190423	22.29	22.4495	22.23	22.35	85047	18.4877	up	up	correct
HPQ.US	HP Inc	20190423	19.96	20.18	19.78	20.09	8000726	18.3978	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20190423	18.73	18.82	18.63	18.71	90905	15.3524	down	down	correct
HQH.US	Tekla Healthcare Investors	20190423	19.39	19.88	19.39	19.78	160455	15.6229	up	up	correct
HQL.US	Tekla Life Sciences Investors	20190423	16.1	16.48	16.1	16.42	103016	12.9982	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20190423	30.11	30.71	30.01	30.53	592578	27.4415	up	up	correct
HRB.US	H&R Block Inc	20190423	26.75	26.75	26.04	26.31	4428852	22.8637	down	down	correct
HRC.US	Hill	20190423	94.5	96.56	94.01	95.96	793491	93.9137	up	up	correct
HRI.US	Herc Holdings Inc	20190423	46.75	48.29	46.31	47.33	174728	47.2028	up	up	correct
HRL.US	Hormel Foods Corporation	20190423	38.88	39.78	38.78	39.24	6212742	37.2724	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20190423	13.65	13.81	13.54	13.65	166483	12.7734
HSBC.US	HSBC Holdings plc	20190423	43.06	43.2256	43.01	43.15	1144716	38.7939	up	up	correct
HSC.US	Harsco Corporation	20190423	22.35	22.85	22.14	22.75	297920	22.75	up	up	correct
HSY.US	The Hershey Company	20190423	117.04	117.74	116.37	116.86	1026018	110.3625	down	up	incorrect
HT.US	PE	20190423	23.45	23.45	23.23	23.43	8230	18.4703	down	down	correct
HTA.US	Healthcare Trust of America Inc	20190423	27.09	27.46	26.96	27.3	1444600	24.576	up	up	correct
HTD.US	John Hancock Tax	20190423	24.45	24.65	24.36	24.63	90483	20.3912	up	up	correct
HTGC.US	Hercules Capital Inc	20190423	12.67	12.83	12.67	12.83	371842	9.7375	up	down	incorrect
HTH.US	Hilltop Holdings Inc	20190423	19.74	20.27	19.74	20.19	252389	19.3332	up	up	correct
HTY.US	John Hancock Investments	20190423	7.02	7.04	7	7.0201	27048	5.3582	up	up	correct
HUBB.US	Hubbell Incorporated	20190423	125.82	125.97	124.78	125.46	351655	117.356	down	down	correct
HUBS.US	HubSpot Inc	20190423	163.79	166.6878	162.43	166.23	534443	166.23	up	up	correct
HUM.US	Humana Inc	20190423	243.06	248.67	239.59	248.45	2079107	244.1303	up	up	correct
HUN.US	Huntsman Corporation	20190423	24.27	24.46	24.04	24.2	2692202	22.3216	down	down	correct
HUYA.US	HUYA Inc	20190423	22.48	22.85	22.41	22.66	2463879	22.66	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20190423	23.6	23.985	23.475	23.81	113023	19.0467	up	up	correct
HWM.US	Howmet Aerospace Inc	20190423	20.4	20.78	20.37	20.68	4009874	20.6029	up	up	correct
HXL.US	Hexcel Corporation	20190423	68.83	69.7	68.3446	69.63	497963	69.022	up	up	correct
HY.US	Hyster	20190423	66.05	67.84	66.02	67.42	57415	62.9815	up	up	correct
HYB.US	The New America High Income Fund Inc	20190423	8.56	8.62	8.56	8.62	53066	7.1093	up	down	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190423	14.71	14.7525	14.6649	14.73	87237	12.0473	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190423	10.44	10.52	10.44	10.51	330019	8.4388	up	up	correct
HZN.US	Horizon Global Corporation	20190423	2.72	2.79	2.704	2.78	76777	2.78	up	up	correct
HZO.US	MarineMax Inc	20190423	19.02	19.41	18.86	19.39	137675	19.39	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190423	9.23	9.26	9.16	9.17	37849	7.4425	down	down	correct
IAG.US	IAMGOLD Corporation	20190423	2.96	3	2.92	2.96	4680131	2.96
IBA.US	Industrias Bachoco S.A.B. de C.V	20190423	49.96	49.96	49.12	49.75	5819	47.067	down	down	correct
IBM.US	International Business Machines Corporation	20190423	139.025	140.7934	138.8151	140.3138	4462240	117.1482	up	up	correct
IBN.US	ICICI Bank Limited	20190423	11.28	11.35	11.25	11.35	5352137	11.2894	up	up	correct
IBP.US	Installed Building Products Inc	20190423	50.4	51.33	50.08	50.75	892320	50.253	up	up	correct
ICD.US	Independence Contract Drilling Inc	20190423	3.05	3.15	3.02	3.14	13940	62.8	up	up	correct
ICE.US	Intercontinental Exchange Inc	20190423	80.66	80.83	79.99	80.53	2821328	77.9235	down	down	correct
ICL.US	ICL Group Ltd	20190423	5.53	5.53	5.46	5.46	116627	4.6419	down	up	incorrect
IDA.US	IDACORP Inc	20190423	96.31	97.21	95.93	96.94	229727	89.8134	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190423	12.4	12.4396	12.3799	12.43	34405	10.3837	up	up	correct
IDT.US	IDT Corporation	20190423	6.59	6.79	6.422	6.69	37485	6.69	up	up	correct
IEX.US	IDEX Corporation	20190423	153.89	156.39	153.715	156.19	460468	151.3763	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20190423	135.3	137.7	135.3	136.38	714212	127.629	up	up	correct
IFN.US	The India Fund Inc	20190423	21.64	21.64	21.56	21.57	64646	15.5921	down	up	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190423	10.63	10.72	10.58	10.68	91462	8.599	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190423	6.57	6.66	6.5601	6.62	370872	5.4021	up	down	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190423	19.65	19.945	19.65	19.93	35918	17.8833	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190423	7.26	7.3201	7.24	7.32	303428	5.8602	up	up	correct
IGT.US	International Game Technology PLC	20190423	14.14	14.25	13.785	14.14	2744930	13.0084
IHC.US	Independence Holding Company	20190423	36.9042	37.59	36.86	37.59	5085	36.4074	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190423	8.01	8.03	7.97	8.01	55016	6.5377
IHG.US	InterContinental Hotels Group PLC	20190423	64.89	65.1	64.71	64.89	52211	63.0154
IHIT.US	Invesco High Income 2023 Target Term Fund	20190423	10.25	10.31	10.24	10.31	24745	8.7084	up	down	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20190423	9.98	10.1	9.85	9.8764	14336	8.4032	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190423	20.7	21.0654	20.62	20.69	46272	19.8704	down	up	incorrect
IIIN.US	Insteel Industries Inc	20190423	18.64	19.84	18.52	19.8	330121	17.4949	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20190423	14.35	14.38	14.31	14.36	95365	12.6725	up	down	incorrect
IIPR.US	PA	20190423	29.7782	29.7782	29.63	29.7192	1576	24.9355	down	down	correct
IMAX.US	IMAX Corporation	20190423	25.17	25.49	24.83	24.85	578400	24.85	down	down	correct
INFO.US	IHS Markit Ltd	20190423	55.7	56.59	55.063	56.29	1793338	55.3729	up	up	correct
INFY.US	Infosys Limited	20190423	10.48	10.64	10.475	10.53	13314850	9.8196	up	down	incorrect
ING.US	ING Groep N.V	20190423	13.39	13.445	13.36	13.39	3811096	11.906
INGR.US	Ingredion Incorporated	20190423	93.84	95	93.32	94.75	552816	87.7697	up	up	correct
INN.US	Summit Hotel Properties Inc	20190423	11.42	11.65	11.355	11.55	771364	10.8676	up	up	correct
INS.US	Intelligent Systems Corporation	20190423	31.74	32.34	30.51	32.08	154894	32.08	up	up	correct
INSI.US	Insight Select Income Fund	20190423	18.42	18.54	18.42	18.44	16527	15.7231	up	down	incorrect
INSP.US	Inspire Medical Systems Inc	20190423	47.71	49.76	47.29	48.93	157783	48.93	up	up	correct
INSW.US	PA	20190423	25.212	25.3038	25.212	25.265	3390	23.2405	up	down	incorrect
INT.US	World Fuel Services Corporation	20190423	31.69	31.82	31.12	31.38	494761	30.1769	down	up	incorrect
INVH.US	Invitation Homes Inc	20190423	24.05	24.4	23.96	24.28	1917654	23.0005	up	up	correct
IO.US	ION Geophysical Corporation	20190423	14.66	14.71	14.36	14.5	144724	14.5	down	up	incorrect
IP.US	International Paper Company	20190423	44.19	44.94	43.7701	44.69	3345331	37.3843	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190423	22.51	22.655	22.41	22.48	3408584	19.9653	down	down	correct
IPI.US	Intrepid Potash Inc	20190423	3.72	3.79	3.67	3.73	31953	37.3	up	down	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20190423	11.92	12.03	11.92	12.0007	94667	10.5628	up	up	correct
IQV.US	IQVIA Holdings Inc	20190423	133.92	138.1	132.82	137.02	1195240	137.02	up	down	incorrect
IR.US	Ingersoll Rand Inc	20190423	27.32	27.955	27.29	27.8	1073169	25.3456	up	up	correct
IRL.US	The New Ireland Fund Inc	20190423	9.5472	9.5472	9.48	9.48	4026	7.4134	down	up	incorrect
IRM.US	Iron Mountain Incorporated	20190423	35.6	36.075	35.42	35.86	2134429	29.3545	up	up	correct
IRT.US	Independence Realty Trust Inc	20190423	10.18	10.4	10.1301	10.34	285558	9.2114	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190423	14.39	14.51	14.39	14.48	164429	11.6363	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190423	25.67	25.815	25.67	25.73	40332	25.3536	up	up	correct
IT.US	Gartner Inc	20190423	158.28	160.34	157.545	159.48	329676	159.48	up	up	correct
ITCB.US	Itaú Corpbanca	20190423	13.22	13.4045	12.96	12.96	3591	11.4481	down	down	correct
ITGR.US	Integer Holdings Corporation	20190423	71.32	72.37	71.13	71.98	206042	71.98	up	up	correct
ITT.US	ITT Inc	20190423	62.39	62.75	61.96	62.36	423041	60.6021	down	up	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20190423	8.4039	8.5238	8.3439	8.4738	10297800	6.3032	up	up	correct
ITW.US	Illinois Tool Works Inc	20190423	157.26	157.94	156.27	157.93	1046478	148.6124	up	down	incorrect
IVC.US	Invacare Corporation	20190423	6.83	7.37	6.73	7.33	508233	7.2736	up	down	incorrect
IVH.US	Ivy Funds	20190423	13.63	13.71	13.59	13.71	58303	10.908	up	up	correct
IVR.US	PC	20190423	25	25.05	24.95	24.97	31743	20.1152	down	up	incorrect
IVZ.US	Invesco Ltd	20190423	21.42	21.81	21.38	21.62	4013535	18.8233	up	up	correct
IX.US	ORIX Corporation	20190423	70.95	71.43	70.91	71.34	30821	66.3894	up	up	correct
J.US	Jacobs Engineering Group Inc	20190423	78.88	80.5912	78.84	80.33	1508836	78.6377	up	down	incorrect
JAX.US	J. Alexander's Holdings Inc	20190423	10.97	11.16	10.93	11.05	153799	11.05	up	up	correct
JBGS.US	JBG SMITH Properties	20190423	41.53	41.97	41.42	41.8	639491	38.7963	up	up	correct
JBL.US	Jabil Inc	20190423	30.89	31.13	30.77	30.99	774394	30.2791	up	down	incorrect
JBT.US	John Bean Technologies Corporation	20190423	103	103.84	101.97	103.07	262843	102.0648	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190423	13.91	14.02	13.87	14	67069	11.237	up	up	correct
JCI.US	Johnson Controls International plc	20190423	36.62	37	36.62	36.96	3268055	34.6969	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190423	9.73	9.76	9.7	9.71	54810	8.2563	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190423	10.59	10.8	10.59	10.75	131659	8.7596	up	down	incorrect
JEF.US	Jefferies Financial Group Inc	20190423	19.86	20.105	19.68	20.1	2193503	17.358	up	up	correct
JELD.US	JELD	20190423	19.99	20.49	19.95	20.16	427890	20.16	up	down	incorrect
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190423	8.64	8.73	8.61	8.61	29146	7.4911	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190423	7.07	7.1	7.05	7.1	10017	6.5705	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20190423	9.89	9.96	9.89	9.89	205588	8.1448
JGH.US	Nuveen Global High Income Fund	20190423	15.52	15.61	15.52	15.57	68059	12.5861	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190423	10.1505	10.19	10.1	10.1766	10820	8.8652	up	down	incorrect
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190423	9.79	9.8	9.78	9.79	66235	8.9356
JHG.US	Janus Henderson Group plc	20190423	25.47	25.83	25.27	25.62	1140053	21.9819	up	up	correct
JHI.US	John Hancock Investors Trust	20190423	15.96	16.09	15.96	16.01	11935	12.8536	up	up	correct
JHS.US	John Hancock Income Securities Trust	20190423	13.85	13.93	13.84	13.91	20393	12.0594	up	up	correct
JHX.US	James Hardie Industries plc	20190423	13.6	13.66	13.6	13.66	7569	12.9016	up	up	correct
JILL.US	J.Jill Inc	20190423	5.05	5.27	5	5.23	482864	26.15	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190423	19.19	19.91	19.19	19.7	871583	19.7	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20190423	155.93	157.4355	155.025	155.96	278793	154.8563	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20190423	23.263	23.287	23.16	23.16	10091	20.4235	down	down	correct
JMIA.US	Jumia Technologies AG	20190423	34	36.3	33.85	36.01	1957940	36.01	up	up	correct
JMM.US	Nuveen Multi	20190423	7.01	7.01	6.99	6.99	23323	6.1594	down	down	correct
JMP.US	JMP Group LLC	20190423	4	4.05	3.97	3.97	18885	3.7181	down	down	correct
JNJ.US	Johnson & Johnson	20190423	137.42	140.85	137.25	139.9	5790482	130.064	up	up	correct
JNPR.US	Juniper Networks Inc	20190423	27.97	28.4	27.94	28.36	3260353	25.9763	up	up	correct
JOE.US	The St. Joe Company	20190423	17.04	17.31	16.99	17.16	138380	17.0061	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190423	8.75	8.84	8.73	8.84	40597	7.2929	up	up	correct
JP.US	Jupai Holdings Limited	20190423	3.48	4.01	3.3668	3.86	301004	3.86	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190423	9.57	9.6	9.55	9.59	189138	7.9281	up	down	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20190423	23.26	23.29	23.04	23.1	72766	19.3339	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190423	9.17	9.3	9.15	9.3	456388	7.78	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190423	23.13	23.26	23.0772	23.26	27350	19.8519	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190423	8	8.03	7.98	8.01	382084	5.7868	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190423	15.89	16.03	15.89	16.02	79279	12.8654	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190423	9.84	9.87	9.815	9.84	123729	8.1033
JRS.US	Nuveen Real Estate Income Fund	20190423	9.98	10.08	9.95	10.02	38722	8.059	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190423	15.83	15.83	15.68	15.73	50562	12.9115	down	up	incorrect
JT.US	Jianpu Technology Inc	20190423	5.02	5.145	4.99	5.03	327603	40.24	up	up	correct
JTA.US	Nuveen Tax	20190423	12.17	12.28	12.09	12.17	24213	10.0941
JTD.US	Nuveen Tax	20190423	16.18	16.32	16.1553	16.31	38345	13.3475	up	up	correct
JW.US	B	20190423	46.38	46.96	46.38	46.96	317	44.2867	up	down	incorrect
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190423	46.38	46.96	46.38	46.96	317	43.4702	up	up	correct
JWN.US	Nordstrom Inc	20190423	42.35	42.52	41.21	41.78	3587439	39.8619	down	down	correct
K.US	Kellogg Company	20190423	58.27	58.62	58	58.43	2102940	52.809	up	up	correct
KAI.US	Kadant Inc	20190423	96.94	98.6	96.06	98.4	67787	96.3557	up	down	incorrect
KAMN.US	Kaman Corporation	20190423	60.6	62.04	60.55	61.59	57754	58.8475	up	up	correct
KAR.US	KAR Auction Services Inc	20190423	56.1024	56.4223	55.5226	56.1624	2482702	20.5109	up	up	correct
KB.US	KB Financial Group Inc	20190423	40.16	40.48	40.08	40.47	108590	37.295	up	up	correct
KBH.US	KB Home	20190423	25.4	26.0236	25.3	25.93	1929808	25.058	up	down	incorrect
KBR.US	KBR Inc	20190423	22.08	22.79	22	22.71	2470804	21.8696	up	up	correct
KEN.US	Kenon Holdings Ltd	20190423	19.59	20	19.59	20	1176	15.5958	up	up	correct
KEP.US	Korea Electric Power Corporation	20190423	12.46	12.54	12.365	12.5	280354	11.9319	up	up	correct
KEX.US	Kirby Corporation	20190423	79.8	81.47	79.555	80.89	399292	80.89	up	up	correct
KEY.US	PK	20190423	24.86	24.88	24.75	24.82	4520412	21.5712	down	down	correct
KEYS.US	Keysight Technologies Inc	20190423	90.85	92.84	90.84	92.27	1864351	92.27	up	down	incorrect
KF.US	The Korea Fund Inc	20190423	30.9364	31.15	30.83	31.15	2277	24.08	up	up	correct
KFS.US	Kingsway Financial Services Inc	20190423	2.29	2.3	2.25	2.3	12605	2.3	up	up	correct
KFY.US	Korn Ferry	20190423	46.95	47.33	46.75	46.95	392561	45.6675
KGC.US	Kinross Gold Corporation	20190423	3.1	3.23	3.1	3.15	8666271	3.0684	up	up	correct
KIM.US	PM	20190423	23.24	23.39	23.2301	23.39	18733	20.574	up	down	incorrect
KIO.US	KKR Income Opportunities Fund	20190423	15.69	15.76	15.64	15.7	111546	12.2009	up	down	incorrect
KL.US	Kirkland Lake Gold Ltd	20190423	31.03	31.7	31	31.1	1075094	30.1184	up	up	correct
KLR.US	Kaleyra Inc	20190423	10.3	10.3	10.274	10.274	1900	10.274	down	up	incorrect
KMB.US	Kimberly	20190423	130	130.5	125.41	125.62	5403944	115.2748	down	down	correct
KMI.US	Kinder Morgan Inc	20190423	20.05	20.095	19.84	20.08	14768080	16.9222	up	down	incorrect
KMPR.US	Kemper Corporation	20190423	84.6	86.26	84.07	85.65	287750	81.8954	up	up	correct
KMT.US	Kennametal Inc	20190423	40.75	41.97	40.59	41.5	499716	38.7832	up	up	correct
KMX.US	CarMax Inc	20190423	76.1	77.54	75.81	77.34	1916537	77.34	up	up	correct
KN.US	Knowles Corporation	20190423	18.44	18.64	18.31	18.45	690184	18.45	up	down	incorrect
KNL.US	Knoll Inc	20190423	19.85	20.31	19.75	20.3	321602	19.2204	up	down	incorrect
KNOP.US	KNOT Offshore Partners LP	20190423	20.22	20.22	20.07	20.1	104417	14.4937	down	up	incorrect
KNX.US	Knight	20190423	34.65	35.05	34.35	35	3498343	34.2635	up	up	correct
KO.US	The Coca	20190423	48.09	48.72	47.55	48.21	25327961	44.1846	up	up	correct
KODK.US	Eastman Kodak Company	20190423	2.43	2.4676	2.37	2.45	165279	2.45	up	up	correct
KOF.US	Coca	20190423	64.63	64.63	63.57	63.77	80561	55.9252	down	down	correct
KOP.US	Koppers Holdings Inc	20190423	27	27.6	26.79	27.35	107729	27.35	up	down	incorrect
KOS.US	Kosmos Energy Ltd	20190423	6.98	6.99	6.71	6.86	3907100	6.5961	down	up	incorrect
KR.US	The Kroger Co	20190423	25.48	25.511	25.07	25.22	5748509	23.7575	down	down	correct
KRA.US	Kraton Corporation	20190423	36.11	36.71	35.68	36.57	176295	36.57	up	up	correct
KRC.US	Kilroy Realty Corporation	20190423	75.04	76.13	74.88	75.81	433704	70.308	up	up	correct
KRG.US	Kite Realty Group Trust	20190423	15.29	15.525	15.18	15.48	416113	13.5401	up	up	correct
KRO.US	Kronos Worldwide Inc	20190423	14.49	14.73	14.44	14.55	184956	12.464	up	down	incorrect
KRP.US	Kimbell Royalty Partners LP	20190423	18	18.3748	18	18.08	42534	13.8183	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20190423	11.22	11.27	11.2	11.25	24410	9.9266	up	up	correct
KSS.US	Kohl's Corporation	20190423	72	75.91	71.4	75.48	16102770	68.6306	up	up	correct
KSU.US	P	20190423	25.75	25.75	24.29	25.4	5326	23.455	down	up	incorrect
KT.US	KT Corporation	20190423	12.47	12.67	12.37	12.57	736202	11.4495	up	down	incorrect
KTF.US	DWS Municipal Income Trust	20190423	10.82	11.03	10.82	11.01	409694	9.7771	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190423	31.38	31.4	31.2452	31.2452	697	25.9375	down	up	incorrect
KTN.US	Credit	20190423	31.01	31.01	31.01	31.01	139	26.4983
KW.US	Kennedy	20190423	21.43	21.73	21.35	21.58	495070	19.1228	up	up	correct
KWR.US	Quaker Chemical Corporation	20190423	216.515	219.72	214.7	218.57	107642	214.2413	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190423	16.02	16.1	15.98	16	496123	11.9954	down	down	correct
L.US	Loews Corporation	20190423	49.25	49.63	49.17	49.44	1008952	48.7263	up	up	correct
LAC.US	Lithium Americas Corp	20190423	3.96	4.04	3.9	3.92	202263	3.92	down	down	correct
LAD.US	Lithia Motors Inc	20190423	96.22	98.16	96.22	97.72	254867	95.9004	up	down	incorrect
LADR.US	Ladder Capital Corp	20190423	16.95	17.26	16.95	17.19	854753	14.0759	up	down	incorrect
LAIX.US	LAIX Inc	20190423	10.7943	10.999	10.78	10.83	3246	10.83	up	up	correct
LAZ.US	Lazard Ltd	20190423	36.95	37.26	36.33	37.24	1322700	32.9326	up	down	incorrect
LBRT.US	Liberty Oilfield Services Inc	20190423	17.2	17.67	17.01	17.6	1179400	17.2078	up	up	correct
LC.US	LendingClub Corporation	20190423	3.23	3.45	3.22	3.39	329648	16.95	up	up	correct
LCI.US	Lannett Company Inc	20190423	7.23	7.34	7.01	7.2	1113908	7.2	down	down	correct
LCII.US	LCI Industries	20190423	90.92	91.95	89.91	91.67	188840	85.4444	up	up	correct
LDOS.US	Leidos Holdings Inc	20190423	65.64	67.2	65.494	66.51	815451	63.8568	up	down	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190423	23.96	24.21	23.94	24.21	83359	19.7136	up	down	incorrect
LEA.US	Lear Corporation	20190423	154.82	155.62	153.455	155.07	599431	149.3526	up	down	incorrect
LEAF.US	Leaf Group Ltd	20190423	8.55	8.81	8.39	8.51	39336	8.51	down	down	correct
LEG.US	Leggett & Platt Incorporated	20190423	43.15	43.495	42.76	42.98	1057284	38.6632	down	up	incorrect
LEJU.US	Leju Holdings Limited	20190423	1.7	1.71	1.67	1.7	36897	1.7
LEN.US	Lennar Corporation	20190423	52.38	53.18	52.14	52.46	2658154	51.3313	up	up	correct
LENB.US	Lennar Corporation	20190423	42.08	42.21	41.51	41.98	127736	40.9805	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190423	7.87	7.94	7.87	7.91	100916	6.9357	up	up	correct
LEVI.US	Levi Strauss & Co	20190423	22.9	22.97	22.15	22.19	2226791	21.5718	down	down	correct
LFC.US	China Life Insurance Company Limited	20190423	14.13	14.17	14.07	14.14	387218	12.6655	up	up	correct
LGF.US	B	20190423	14.53	14.72	14.41	14.54	433487	14.54	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20190423	15.48	15.62	15.19	15.32	713754	15.32	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190423	15.71	15.8	15.6254	15.76	27971	12.5415	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20190423	145.19	152.65	145.19	151.29	1122410	151.29	up	down	incorrect
LHX.US	L3Harris Technologies Inc	20190423	166.59	168.28	165.995	167.52	848540	159.6861	up	up	correct
LII.US	Lennox International Inc	20190423	264.77	266.585	259.05	264.57	711351	256.5857	down	down	correct
LIN.US	Linde plc	20190423	178.65	179.72	178.55	179.33	1796474	171.4198	up	down	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20190423	1.59	1.6	1.5	1.59	76303	1.59
LL.US	Lumber Liquidators Holdings Inc	20190423	12.24	13.14	12.23	12.61	2632107	12.61	up	up	correct
LLY.US	Eli Lilly and Company	20190423	116.04	117.89	115.43	117.49	5891462	111.567	up	up	correct
LMT.US	Lockheed Martin Corporation	20190423	326.52	337.315	324.52	333.1	3425799	309.5028	up	down	incorrect
LNC.US	Lincoln National Corporation	20190423	65.56	66.52	65.56	66.14	985957	60.919	up	up	correct
LND.US	BrasilAgro	20190423	3.916	3.916	3.91	3.91	391	3.3023	down	down	correct
LNN.US	Lindsay Corporation	20190423	85.6	85.9	83.65	83.91	93134	81.3058	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190423	11.29	11.44	11.04	11.27	341493	10.6299	down	down	correct
LOW.US	Lowe's Companies Inc	20190423	112.99	114.74	112.04	113.54	4033892	108.8608	up	up	correct
LPG.US	Dorian LPG Ltd	20190423	8.2	8.61	8.15	8.57	508911	7.9158	up	up	correct
LPI.US	Laredo Petroleum Inc	20190423	3.34	3.43	3.315	3.35	228949	67	up	up	correct
LPL.US	LG Display Co. Ltd	20190423	9.3	9.5	9.29	9.46	402775	9.46	up	down	incorrect
LPX.US	Louisiana	20190423	23.92	24.52	23.77	24.01	2090139	22.8554	up	up	correct
LRN.US	Stride Inc	20190423	35.4	36.28	35.14	36.22	460983	36.22	up	up	correct
LSI.US	Life Storage Inc	20190423	92.48	93.53	92.1	93.12	704383	56.614	up	up	correct
LTC.US	LTC Properties Inc	20190423	43.53	44.53	43.468	43.97	212956	37.6819	up	up	correct
LTHM.US	Livent Corporation	20190423	12.06	12.13	11.56	11.59	4131200	11.59	down	up	incorrect
LUB.US	Luby's Inc	20190423	1.5342	1.5342	1.461	1.495	11151	0.9099	down	down	correct
LUMN.US	Lumen Technologies Inc	20190423	11.91	11.96	11.64	11.87	13112830	9.6126	down	down	correct
LUV.US	Southwest Airlines Co	20190423	51.78	52.92	51.56	52.79	3600144	52.0339	up	up	correct
LVS.US	Las Vegas Sands Corp	20190423	66.52	67.63	66.38	67.07	3575846	63.3191	up	down	incorrect
LW.US	Lamb Weston Holdings Inc	20190423	68.75	69.81	68.75	69.48	1194263	67.051	up	up	correct
LXFR.US	Luxfer Holdings PLC	20190423	25.11	25.3	24.91	24.99	92129	23.2181	down	down	correct
LXP.US	PC	20190423	53.59	53.6	53.59	53.6	1045	45.7053	up	up	correct
LXU.US	LSB Industries Inc	20190423	6.4	6.6031	6.29	6.42	110386	4.9385	up	up	correct
LYB.US	LyondellBasell Industries N.V	20190423	91.88	92.46	91.39	92.01	2094028	81.1456	up	up	correct
LYG.US	Lloyds Banking Group plc	20190423	3.36	3.39	3.34	3.37	7920469	2.9657	up	up	correct
LYV.US	Live Nation Entertainment Inc	20190423	65.71	66.67	65.71	66.42	1415826	66.42	up	up	correct
LZB.US	La	20190423	33.43	33.52	32.85	33.29	387510	31.9898	down	down	correct
M.US	Macy's Inc	20190423	24.48	24.775	24.1	24.65	8275226	21.923	up	up	correct
MA.US	Mastercard Incorporated	20190423	243.9	244.5	242.45	243.49	3108408	240.418	down	down	correct
MAC.US	The Macerich Company	20190423	40.51	41.4	40.44	41.23	862472	33.92	up	up	correct
MAIN.US	Main Street Capital Corporation	20190423	38.39	38.64	38.295	38.58	120338	32.0157	up	up	correct
MAN.US	ManpowerGroup Inc	20190423	95.78	97.18	95.56	97.16	893005	90.1048	up	up	correct
MANU.US	Manchester United plc	20190423	19.69	20	19.67	19.76	29056	19.1314	up	up	correct
MAS.US	Masco Corporation	20190423	39.64	40.24	39.64	39.99	4901845	38.6221	up	down	incorrect
MATX.US	Matson Inc	20190423	39.07	39.49	38.78	39.29	85814	37.1899	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190423	10.59	10.63	10.57	10.61	83550	9.3885	up	up	correct
MAXR.US	Maxar Technologies Inc	20190423	4.64	4.67	4.55	4.59	735807	4.5571	down	up	incorrect
MBI.US	MBIA Inc	20190423	9.41	9.44	9.305	9.39	994361	9.39	down	down	correct
MBSC.US	UN	20190423	20.52	21.1	20.51	21	5251	21	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190423	8.06	8.115	8.05	8.09	2018871	5.6992	up	up	correct
MC.US	Moelis & Company	20190423	39.89	40.66	39.78	40.6	488459	31.3673	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190423	13.49	13.49	13.44	13.46	70542	12.0408	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20190423	35.2956	36.85	35.2956	36.76	15010	36.76	up	up	correct
MCD.US	McDonald's Corporation	20190423	194.31	195.95	194.12	195.26	2192975	183.0117	up	down	incorrect
MCI.US	Barings Corporate Investors	20190423	15.9	15.9	15.725	15.84	17193	13.0358	down	down	correct
MCK.US	McKesson Corporation	20190423	112.52	116.38	112.226	115.2	1089806	111.9638	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190423	6.81	6.84	6.81	6.84	41979	5.0899	up	up	correct
MCO.US	Moody's Corporation	20190423	188.32	189.82	186.71	188.64	1211670	184.3744	up	up	correct
MCR.US	MFS Charter Income Trust	20190423	7.85	7.87	7.8333	7.87	63059	6.2921	up	up	correct
MCS.US	The Marcus Corporation	20190423	38.94	39.43	38.36	38.83	250678	38.0398	down	down	correct
MCY.US	Mercury General Corporation	20190423	50.63	51.47	50.53	51.4	290870	44.8866	up	up	correct
MD.US	MEDNAX Inc	20190423	25.61	26.66	25.515	26.37	1192765	26.37	up	down	incorrect
MDC.US	M.D.C. Holdings Inc	20190423	30.79	31.03	30.67	30.93	283748	26.125	up	up	correct
MDLQ.US	Medley LLC	20190423	18.25	18.41	18.25	18.35	16986	13.3543	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20190423	18.39	18.39	18.25	18.38	9376	12.6833	down	down	correct
MDP.US	Meredith Corporation	20190423	58.58	58.8	58.1	58.19	409632	54.6731	down	down	correct
MDT.US	Medtronic plc	20190423	84.47	85.78	84.4	85.1	6415893	80.146	up	up	correct
MDU.US	MDU Resources Group Inc	20190423	25.45	25.68	25.35	25.57	1437774	23.514	up	up	correct
MED.US	Medifast Inc	20190423	147.82	154.07	146.91	152.94	337012	140.214	up	up	correct
MEI.US	Methode Electronics Inc	20190423	29.67	30.01	29.53	29.71	155232	28.7431	up	up	correct
MER.US	PK	20190423	25.96	26.05	25.95	26.04	72100	23.4089	up	up	correct
MFC.US	Manulife Financial Corporation	20190423	18.25	18.4	18.15	18.36	1762174	16.062	up	up	correct
MFG.US	Mizuho Financial Group Inc	20190423	3.13	3.15	3.11	3.14	544498	2.8401	up	up	correct
MFGP.US	Micro Focus International plc	20190423	24.57	25	24.57	24.92	390099	16.2837	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190423	12.74	12.78	12.73	12.75	128484	11.4218	up	up	correct
MFM.US	MFS Municipal Income Trust	20190423	6.79	6.82	6.77	6.795	38239	6.0137	up	down	incorrect
MFO.US	MFA Financial Inc. SR NT 42	20190423	25.88	25.98	25.88	25.98	4088	22.8761	up	up	correct
MFV.US	MFS Special Value Trust	20190423	5.6299	5.63	5.5589	5.6	14360	4.4006	down	down	correct
MG.US	Mistras Group Inc	20190423	13.96	14.2	13.8762	14.07	54553	14.07	up	up	correct
MGA.US	Magna International Inc	20190423	56.04	56.36	55.71	56.28	1154783	52.222	up	up	correct
MGF.US	MFS Government Markets Income Trust	20190423	4.39	4.42	4.38	4.41	92480	3.8268	up	up	correct
MGM.US	MGM Resorts International	20190423	27.23	27.56	27.17	27.51	3227895	26.925	up	up	correct
MGP.US	MGM Growth Properties LLC	20190423	32.31	32.51	32.17	32.37	425160	27.533	up	down	incorrect
MGR.US	Affiliated Managers Group Inc	20190423	25.2	25.24	25.12	25.24	107784	21.984	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190423	22.45	22.45	22.27	22.42	22478	18.9831	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20190423	13.83	13.97	13.58	13.92	1180133	13.8428	up	up	correct
MH.US	PD	20190423	4.82	5.25	4.55	5	17473	5	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190423	16	16.15	15.96	15.99	36500	14.1437	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190423	7.36	7.365	7.3499	7.35	52854	6.6857	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190423	11.85	11.86	11.83	11.84	52390	10.4759	down	up	incorrect
MHK.US	Mohawk Industries Inc	20190423	131.87	134.33	131.54	134.14	880578	134.14	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190423	14.92	15.04	14.823	15.01	31979	13.4085	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190423	12.72	12.739	12.68	12.73	64473	11.3358	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20190423	20	20.12	19.75	20.02	47863	15.7286	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20190423	40.72	40.76	40.36	40.46	1261100	2.1746	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190423	3.68	3.6935	3.67	3.68	258307	2.9857
MIXT.US	MiX Telematics Limited	20190423	16.67	17.2	16.4519	17.06	150673	16.1072	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190423	13.34	13.4	13.33	13.38	32748	11.9008	up	down	incorrect
MKC.US	V	20190423	76.765	76.765	75.545	75.545	11000	72.8034	down	down	correct
MKL.US	Markel Corporation	20190423	1014.46	1029.11	1008.1801	1027.19	44062	1027.19	up	up	correct
MLI.US	Mueller Industries Inc	20190423	28.22	29.049	26.73	28.79	841272	27.741	up	up	correct
MLM.US	Martin Marietta Materials Inc	20190423	212.16	213.74	210.74	212.12	351144	207.3424	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20190423	12.112	12.24	12.09	12.2	8200	12.2	up	up	correct
MLR.US	Miller Industries Inc	20190423	34.25	34.57	34.04	34.21	43995	32.2419	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20190423	93.5	94.84	93.34	94.79	1507892	90.9168	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190423	20.23	20.35	20.2	20.34	47450	17.8904	up	up	correct
MMI.US	Marcus & Millichap Inc	20190423	42.45	43.08	42.38	43.02	135587	43.02	up	up	correct
MMM.US	3M Company	20190423	218.01	219.55	217.18	219.5	1561876	199.7959	up	down	incorrect
MMP.US	Magellan Midstream Partners L.P	20190423	62.09	62.4694	61.48	61.48	656218	48.7275	down	down	correct
MMS.US	Maximus Inc	20190423	70.72	72.08	70.72	71.59	285657	68.8309	up	up	correct
MMT.US	MFS Multimarket Income Trust	20190423	5.61	5.65	5.61	5.64	154802	4.6205	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190423	13.16	13.18	13.06	13.1	96816	11.7479	down	down	correct
MN.US	Manning & Napier Inc	20190423	2.09	2.13	2.0664	2.08	27766	1.9564	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190423	14.29	14.31	14.27	14.28	23549	12.831	down	down	correct
MNR.US	PC	20190423	24.0316	24.0373	23.96	23.96	9936	20.2459	down	down	correct
MNRL.US	Brigham Minerals Inc	20190423	21.05	21.74	20.51	21.25	435800	17.2947	up	up	correct
MO.US	Altria Group Inc	20190423	54.7	54.99	53.9	54.82	9228901	44.355	up	down	incorrect
MOD.US	Modine Manufacturing Company	20190423	16.01	16.07	15.8	15.97	192278	15.97	down	down	correct
MODN.US	Model N Inc	20190423	17.99	18.35	17.99	18.28	236122	18.28	up	up	correct
MOG.US	A	20190423	94.48	97.71	94.11	97.55	111487	94.5507	up	up	correct
MOGU.US	MOGU Inc	20190423	8.34	8.53	8.16	8.16	15700	8.16	down	down	correct
MOH.US	Molina Healthcare Inc	20190423	121.94	125.08	119.22	123.95	1012464	123.95	up	up	correct
MOS.US	The Mosaic Company	20190423	27.02	27.22	26.21	26.83	4685925	26.0963	down	down	correct
MOV.US	Movado Group Inc	20190423	33.35	33.65	33.04	33.57	196310	31.6898	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190423	13.5074	13.54	13.5074	13.53	19987	12.074	up	up	correct
MPC.US	Marathon Petroleum Corporation	20190423	61.29	61.515	60.39	61.06	6804701	53.8424	down	down	correct
MPLX.US	MPLX LP	20190423	32.52	32.69	32.41	32.52	1307591	23.3165
MPV.US	Barings Participation Investors	20190423	15.3	15.35	15.26	15.3001	12634	12.7824	up	up	correct
MPW.US	Medical Properties Trust Inc	20190423	17.07	17.26	17.03	17.22	4438781	14.8732	up	up	correct
MPX.US	Marine Products Corporation	20190423	13.92	14.5	13.92	14.06	32388	12.8501	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190423	12.1	12.14	12.1	12.1	48009	10.7512
MQY.US	BlackRock MuniYield Quality Fund Inc	20190423	13.83	13.89	13.775	13.81	85220	12.2264	down	up	incorrect
MRC.US	MRC Global Inc	20190423	18.65	18.91	18.54	18.73	691349	18.73	up	up	correct
MRK.US	Merck & Co. Inc	20190423	73.644	75.1928	73.3442	74.5433	18398391	65.1993	up	up	correct
MRO.US	Marathon Oil Corporation	20190423	18.81	18.93	18.535	18.68	12840770	18.0163	down	down	correct
MSA.US	MSA Safety Incorporated	20190423	105.4	106.99	104.27	106.49	174289	102.7842	up	down	incorrect
MSB.US	Mesabi Trust	20190423	31.02	31.33	30.52	30.56	97766	23.6728	down	down	correct
MSC.US	Studio City International Holdings Limited	20190423	17.14	17.15	17	17.13	3061	17.13	down	down	correct
MSCI.US	MSCI Inc	20190423	222.95	226.14	222.16	226.03	553690	220.7713	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190423	9.04	9.0565	9.02	9.05	53853	7.85	up	up	correct
MSGS.US	W	20190423	304.93	308.65	304.4171	307.71	138987	305.7022	up	up	correct
MSI.US	Motorola Solutions Inc	20190423	144.24	146.41	143.9	146.07	897623	140.1568	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20190423	81.96	83.66	81.35	82.94	326461	67.3268	up	up	correct
MT.US	ArcelorMittal	20190423	23	23.14	22.77	22.83	2970273	22.3548	down	down	correct
MTB.US	M&T Bank Corporation	20190423	166.18	167.62	164.53	167.15	824174	153.2821	up	up	correct
MTD.US	Mettler	20190423	726.97	730.1	709.72	723.62	232925	723.62	down	down	correct
MTDR.US	Matador Resources Company	20190423	21.78	22.25	21.39	21.8	1741047	21.7151	up	up	correct
MTG.US	MGIC Investment Corporation	20190423	13.92	14.24	13.72	13.98	6249917	13.2477	up	up	correct
MTH.US	Meritage Homes Corporation	20190423	48.74	49.9	48.57	49.74	525458	49.74	up	up	correct
MTL.US	P	20190423	0.7936	0.7936	0.7936	0.7936	188	0.7936
MTN.US	Vail Resorts Inc	20190423	211.6	213.76	210.35	212.9	368634	204.5137	up	up	correct
MTOR.US	Meritor Inc	20190423	24.89	24.94	24	24.61	1249042	24.61	down	down	correct
MTR.US	Mesa Royalty Trust	20190423	13.86	13.876	13.77	13.82	3028	11.8958	down	down	correct
MTRN.US	Materion Corporation	20190423	58.12	59.24	58.12	59.21	119530	58.0454	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190423	21	21.24	21	21.22	16993	19.8527	up	up	correct
MTW.US	The Manitowoc Company Inc	20190423	18.58	19.065	18.5	19.03	657403	19.03	up	down	incorrect
MTX.US	Minerals Technologies Inc	20190423	62.05	63.46	61.895	62.53	89768	61.9463	up	up	correct
MTZ.US	MasTec Inc	20190423	52.36	53.14	51.85	52.53	602652	52.53	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190423	14.98	15.35	14.96	15.125	117646	13.375	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190423	13.24	13.29	13.23	13.25	92270	11.8666	up	down	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190423	12.09	12.09	12.05	12.07	41758	10.7191	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190423	5	5.02	4.96	4.97	1486937	4.5886	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190423	15.1	15.16	14.9926	15.16	48373	13.9008	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190423	13.54	13.73	13.53	13.67	238816	12.2513	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190423	13.32	13.42	13.32	13.41	40606	11.7857	up	up	correct
MUR.US	Murphy Oil Corporation	20190423	29.12	29.7	28.6	29.16	4816984	26.2691	up	up	correct
MUSA.US	Murphy USA Inc	20190423	81.73	83.11	81.4813	82.41	476372	81.6749	up	down	incorrect
MUX.US	McEwen Mining Inc	20190423	1.31	1.355	1.3	1.33	1700830	1.33	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20190423	8.79	8.84	8.78	8.82	258006	7.8187	up	up	correct
MVO.US	MV Oil Trust	20190423	8.8	9.1	8.8	8.95	77102	6.5118	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190423	14.13	14.18	14.13	14.1489	25232	12.4965	up	up	correct
MWA.US	Mueller Water Products Inc	20190423	10.87	10.94	10.72	10.77	778389	10.241	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20190423	9.27	10.45	9.27	9.88	1462996	9.88	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20190423	11.27	11.425	11.17	11.35	1454	11.35	up	up	correct
MXF.US	The Mexico Fund Inc	20190423	14.59	14.69	14.59	14.64	20526	13.2553	up	up	correct
MXL.US	MaxLinear Inc	20190423	27.6	28.28	27.45	27.89	459608	27.89	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190423	13.31	13.31	13.27	13.27	21359	11.9004	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20190423	13.98	13.9837	13.84	13.9	133226	12.2637	down	down	correct
MYE.US	Myers Industries Inc	20190423	18.07	18.26	18.01	18.21	116064	16.6722	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190423	12.68	12.72	12.63	12.65	201974	11.3136	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190423	14.25	14.61	14.25	14.48	69317	12.6827	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190423	12.27	12.34	12.269	12.27	62727	10.9489
MYOV.US	Myovant Sciences Ltd	20190423	19.35	19.55	18.21	18.62	73367	18.62	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190423	13.61	13.65	13.54	13.63	328317	12.9596	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190423	13.18	13.245	13.18	13.24	442201	12.2703	up	down	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20190423	13.21	13.31	13.18	13.22	38305	12.3286	up	up	correct
NAT.US	Nordic American Tankers Limited	20190423	2.1	2.15	2.05	2.13	775099	1.8173	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190423	12.67	12.67	12.5324	12.62	20883	11.8322	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190423	20.46	20.5104	20.351	20.39	51902	17.6833	down	down	correct
NBHC.US	National Bank Holdings Corporation	20190423	34.3	35.23	34.2	35.14	312293	32.9406	up	up	correct
NBR.US	Nabors Industries Ltd	20190423	3.98	4.08	3.96	4.01	202886	193.4279	up	up	correct
NC.US	NACCO Industries Inc	20190423	41.12	41.12	40.29	40.36	13083	37.674	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190423	9.78	9.79	9.6937	9.77	34244	9.0049	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190423	56.74	57.425	56.44	57.3	1569553	57.3	up	up	correct
NCR.US	NCR Corporation	20190423	29.38	30.0896	29.31	29.78	990623	29.78	up	up	correct
NCV.US	PA	20190423	24.8208	24.83	24.78	24.81	3892	21.6008	down	down	correct
NCZ.US	PA	20190423	24.4	24.4	24.33	24.37	23184	22.7806	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190423	8.92	9	8.9	9	69324	61.5278	up	up	correct
NEA.US	Nuveen AMT	20190423	12.99	13.07	12.9849	13.04	621848	12.1065	up	up	correct
NEM.US	Newmont Corporation	20190423	32.26	32.64	32.24	32.37	11636170	30.3207	up	down	incorrect
NEP.US	NextEra Energy Partners LP	20190423	46.81	46.81	45.75	46.17	636354	41.6934	down	down	correct
NETI.US	Eneti Inc	20190423	4.6732	4.7816	4.5751	4.723	36312	42.4501	up	up	correct
NEU.US	NewMarket Corporation	20190423	425.14	434.71	418.08	433.57	149857	410.0676	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190423	13.89	13.9785	13.87	13.94	28217	12.6929	up	up	correct
NEW.US	Puxin Limited	20190423	13.39	14.04	11.45	13.37	621021	13.37	down	down	correct
NEWR.US	New Relic Inc	20190423	97.22	102.23	96.76	101.99	1125193	101.99	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20190423	12.08	12.2	11.92	11.95	463924	11.95	down	down	correct
NEXA.US	Nexa Resources S.A	20190423	12.52	12.52	12.18	12.28	273564	11.0232	down	down	correct
NFG.US	National Fuel Gas Company	20190423	59.65	60.58	59.465	60.34	425269	54.7432	up	up	correct
NFH.US	WS	20190423	9.9999	10.02	9.99	10.02	129550	8.4415	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190423	12.33	12.38	12.28	12.37	214109	10.1647	up	down	incorrect
NGG.US	National Grid plc	20190423	53.16	53.27	52.97	53.08	341901	45.1018	down	down	correct
NGL.US	PC	20190423	25.01	25.1146	25.01	25.1	10627	19.0697	up	up	correct
NGS.US	Natural Gas Services Group Inc	20190423	18.03	18.03	17.33	17.39	22422	17.39	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190423	12.7	12.7	12.25	12.28	66359	10.308	down	up	incorrect
NGVT.US	Ingevity Corporation	20190423	110.93	114.27	110.04	113.58	243398	113.58	up	down	incorrect
NHI.US	National Health Investors Inc	20190423	74.57	75.06	73.91	74.4	201776	63.5943	down	down	correct
NI.US	PB	20190423	26.75	26.84	26.73	26.74	61714	22.7424	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190423	13.16	13.19	13.14	13.16	103665	12.355
NIE.US	AllianzGI Equity & Convertible Income Fund	20190423	21.73	21.86	21.695	21.84	59925	17.3434	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190423	10.13	10.14	10.09	10.14	7198	9.622	up	down	incorrect
NINE.US	Nine Energy Service Inc	20190423	21.99	22.34	21.4	22.05	168728	22.05	up	up	correct
NIO.US	NIO Inc	20190423	4.82	4.92	4.73	4.83	15106971	4.83	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190423	12.9	12.95	12.9	12.91	18873	12.2428	up	up	correct
NJR.US	New Jersey Resources Corporation	20190423	48.61	48.93	48.55	48.66	419327	44.1999	up	down	incorrect
NKE.US	NIKE Inc	20190423	87.57	87.67	87.0092	87.43	7513959	85.2763	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190423	11.87	11.87	11.831	11.84	12964	11.1094	down	down	correct
NKX.US	Nuveen California AMT	20190423	13.89	13.9	13.87	13.87	69535	12.9415	down	down	correct
NL.US	NL Industries Inc	20190423	3.98	3.98	3.76	3.79	13353	3.5094	down	down	correct
NLS.US	Nautilus Inc	20190423	5.4	5.6	5.36	5.54	310332	5.54	up	up	correct
NLSN.US	Nielsen Holdings plc	20190423	25.99	26.11	25.52	25.57	3854844	24.075	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190423	10.77	10.86	10.7	10.76	20121	10.1237	down	down	correct
NMM.US	Navios Maritime Partners L.P	20190423	0.97	1.02	0.965	1.02	83684	13.238	up	up	correct
NMR.US	Nomura Holdings Inc	20190423	3.86	3.88	3.84	3.88	244358	3.4863	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190423	13.32	13.3589	13.3	13.3	4940	12.4178	down	up	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190423	12.5543	12.6155	12.53	12.543	13090	11.8101	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190423	13.4	13.48	13.38	13.45	236640	12.6249	up	up	correct
NNI.US	Nelnet Inc	20190423	57.74	58.43	57.3	58.12	45736	56.1616	up	up	correct
NNN.US	National Retail Properties Inc	20190423	51.05	51.7569	50.98	51.46	1033223	45.16	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190423	9.81	9.86	9.78	9.83	16443	5.7915	up	up	correct
NOA.US	North American Construction Group Ltd	20190423	12.96	13.065	12.83	12.98	130264	12.5768	up	up	correct
NOAH.US	Noah Holdings Limited	20190423	55.15	56.32	54.56	56.13	424789	56.13	up	up	correct
NOC.US	Northrop Grumman Corporation	20190423	287.7	294.915	287.43	292.61	1678892	280.6713	up	up	correct
NOK.US	Nokia Corporation	20190423	5.77	5.81	5.75	5.8	15914670	5.6799	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190423	13.22	13.2899	13.22	13.22	3740	12.444
NOMD.US	Nomad Foods Limited	20190423	20.9	21.08	20.77	20.9	938930	20.9
NOV.US	NOV Inc	20190423	27.84	28.155	27.725	27.9	3023078	27.4634	up	up	correct
NOW.US	ServiceNow Inc	20190423	243.25	247.335	241.1	243.55	2057986	243.55	up	up	correct
NP.US	Neenah Inc	20190423	65.15	66.255	65.15	65.81	56157	59.9556	up	up	correct
NPK.US	National Presto Industries Inc	20190423	107.63	112.255	107.63	108.94	83670	95.7654	up	up	correct
NPO.US	EnPro Industries Inc	20190423	72.46	74.86	72.4	74.7	178137	71.577	up	up	correct
NPTN.US	NeoPhotonics Corporation	20190423	6.77	6.84	6.71	6.75	461489	6.75	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190423	12.7	12.71	12.58	12.61	65325	11.8625	down	up	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190423	13.18	13.22	13.16	13.211	75597	12.2094	up	up	correct
NR.US	Newpark Resources Inc	20190423	8.95	9.07	8.9	8.9	346343	8.9	down	down	correct
NRG.US	NRG Energy Inc	20190423	41.05	41.53	40.89	41.34	3154763	38.5323	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190423	21	21.11	20.85	21.11	120028	16.0965	up	up	correct
NRK.US	Nuveen New York AMT	20190423	12.6	12.645	12.6	12.6	75619	11.9959
NRP.US	Natural Resource Partners L.P	20190423	41.91	42.1	41.85	41.92	26886	33.0219	up	up	correct
NRT.US	North European Oil Royalty Trust	20190423	6.76	6.84	6.7	6.8	18983	5.3711	up	up	correct
NS.US	PC	20190423	24.48	24.6	24.4474	24.52	25793	18.8098	up	up	correct
NSA.US	PA	20190423	27.58	28.16	27.49	28.06	219786	25.1186	up	up	correct
NSC.US	Norfolk Southern Corporation	20190423	201.54	202.69	199.975	201.67	1823128	191.9884	up	up	correct
NSCO.US	WS	20190423	10.38	10.4	10.38	10.38	22721	6.3386
NSL.US	Nuveen Senior Income Fund	20190423	5.89	5.9	5.86	5.89	271481	4.8235
NSP.US	Insperity Inc	20190423	122.23	124.36	121.83	123.45	377944	115.3452	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190423	36.58	37.53	36.44	37.53	160179	32.5544	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190423	14.25	14.34	14.24	14.25	158546	114.3177
NTP.US	Nam Tai Property Inc	20190423	9.93	9.93	9.81	9.81	647	9.81	down	up	incorrect
NTR.US	Nutrien Ltd	20190423	53.51	54.12	53.1925	54.04	1252324	48.9417	up	up	correct
NTZ.US	Natuzzi S.p.A	20190423	4.2913	4.3087	4.25	4.25	1410	4.25	down	down	correct
NUE.US	Nucor Corporation	20190423	57.68	58.97	56.79	58.62	4806275	54.4283	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190423	14.4	14.425	14.3835	14.4175	22066	13.4906	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20190423	48.55	49.21	48.19	48.54	762421	44.119	down	up	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20190423	9.9	9.9	9.84	9.87	198736	9.3337	down	down	correct
NUW.US	Nuveen AMT	20190423	16.08	16.12	16.06	16.06	18498	15.0892	down	down	correct
NVG.US	Nuveen AMT	20190423	15.17	15.27	15.16	15.26	242926	14.0128	up	up	correct
NVGS.US	Navigator Holdings Ltd	20190423	11	11.34	11	11.21	68375	11.21	up	up	correct
NVR.US	NVR Inc	20190423	3281.65	3335.23	3189.5416	3215	42381	3215	down	down	correct
NVRO.US	Nevro Corp	20190423	64.63	65.31	63.27	64.11	504796	64.11	down	down	correct
NVS.US	Novartis AG	20190423	75.79	76.68	75.57	75.9	8824100	70.4165	up	up	correct
NVT.US	nVent Electric plc	20190423	28.02	28.39	28	28.2	1376096	26.1604	up	up	correct
NVTA.US	Invitae Corporation	20190423	23.18	23.97	22.69	23.63	2377004	23.63	up	down	incorrect
NWG.US	NatWest Group plc	20190423	6.83	6.85	6.8	6.85	557016	5.7815	up	up	correct
NWN.US	Northwest Natural Holding Company	20190423	64.6	65.58	64.57	65.5	81380	59.7049	up	up	correct
NX.US	Quanex Building Products Corporation	20190423	16.25	16.58	16.15	16.58	132327	15.8204	up	up	correct
NXC.US	Nuveen California Select Tax	20190423	14.08	14.0821	14.0301	14.0301	8315	12.8309	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190423	13.58	13.64	13.58	13.63	67921	12.6169	up	up	correct
NXN.US	Nuveen New York Select Tax	20190423	13.55	13.6	13.49	13.49	8327	12.3473	down	down	correct
NXP.US	Nuveen Select Tax	20190423	14.63	14.68	14.602	14.68	29923	13.4352	up	up	correct
NXQ.US	Nuveen Select Tax	20190423	13.79	13.8235	13.79	13.8	26709	12.6263	up	up	correct
NXR.US	Nuveen Select Tax	20190423	14.84	14.9	14.84	14.86	11046	13.5962	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20190423	35.19	36.52	35.19	36.28	189392	33.5558	up	up	correct
NYCB.US	PU	20190423	49.3236	49.5	48.97	49.5	8839	49.5	up	up	correct
NYT.US	The New York Times Company	20190423	32.96	33.36	32.96	33.02	1969066	32.5284	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190423	15.09	15.235	15.05	15.22	240452	14.3937	up	down	incorrect
O.US	Realty Income Corporation	20190423	68.3	69.15	68.05	69.06	1639996	61.7133	up	up	correct
OAK.US	PB	20190423	25.28	25.3	25.18	25.2856	19104	21.3578	up	up	correct
OC.US	Owens Corning	20190423	54.37	55.7	54.21	55.59	3497009	53.6783	up	up	correct
OCN.US	Ocwen Financial Corporation	20190423	1.81	1.85	1.7088	1.83	647749	27.45	up	up	correct
ODC.US	Oil	20190423	33.06	33.3	32.95	33	2464	30.4415	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190423	21.01	21.54	20.83	21.03	388836	20.0697	up	up	correct
OFC.US	Corporate Office Properties Trust	20190423	26.92	27.7	26.76	27.5	800210	24.7601	up	down	incorrect
OFG.US	OFG Bancorp	20190423	18.61	19.58	18.56	19.52	413000	18.7027	up	up	correct
OGE.US	OGE Energy Corp	20190423	41.51	41.77	41.35	41.53	1855682	37.0727	up	up	correct
OGS.US	ONE Gas Inc	20190423	86.39	86.84	86.22	86.57	181675	80.2788	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20190423	35.46	36.04	35.33	35.9	1460260	29.0676	up	up	correct
OI.US	O	20190423	19.23	19.66	19.18	19.57	745143	19.2309	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190423	7.34	7.44	7.34	7.36	251966	6.4563	up	down	incorrect
OIBR.US	C	20190423	1.74	1.77	1.7	1.75	41492600	1.75	up	up	correct
OII.US	Oceaneering International Inc	20190423	17.83	18.24	17.65	17.92	1297394	17.92	up	up	correct
OIS.US	Oil States International Inc	20190423	18.92	19.54	18.78	19.4	692332	19.4	up	up	correct
OKE.US	ONEOK Inc	20190423	70	70.09	69.26	69.87	1622115	56.0732	down	down	correct
OLN.US	Olin Corporation	20190423	23.88	24.16	23.55	23.89	1868681	21.4602	up	up	correct
OLP.US	One Liberty Properties Inc	20190423	26.38	27.01	26.31	26.85	36583	21.8053	up	up	correct
OMC.US	Omnicom Group Inc	20190423	81.93	81.93	80.2	80.55	2997458	72.5175	down	down	correct
OMF.US	OneMain Holdings Inc	20190423	33.06	33.92	33	33.88	505600	22.4577	up	up	correct
OMI.US	Owens & Minor Inc	20190423	3.38	3.5	3.33	3.38	1261148	3.3695
ONE.US	OneSmart International Education Group Limited	20190423	8.28	8.53	8.28	8.38	144900	8.38	up	up	correct
ONTO.US	Onto Innovation Inc	20190423	32.09	32.47	31.79	31.9	137157	31.9	down	down	correct
OOMA.US	Ooma Inc	20190423	13.26	13.27	12.87	13.14	69385	13.14	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20190423	24.98	25.29	24.94	25.03	67921	22.7237	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190423	10.95	11	10.68	10.71	503074	10.3139	down	down	correct
ORA.US	Ormat Technologies Inc	20190423	57.32	58.18	57.21	57.98	167065	56.9668	up	down	incorrect
ORAN.US	Orange S.A	20190423	16.24	16.265	16.1524	16.21	398487	13.4576	down	down	correct
ORC.US	Orchid Island Capital Inc	20190423	6.86	6.87	6.8299	6.85	407834	4.5296	down	down	correct
ORCL.US	Oracle Corporation	20190423	54.75	55.14	54.72	54.94	10923390	52.7213	up	up	correct
ORI.US	Old Republic International Corporation	20190423	20.93	21.2	20.8872	21.07	1325906	16.1291	up	down	incorrect
ORN.US	Orion Group Holdings Inc	20190423	2.65	2.67	2.55	2.57	342896	2.57	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20190423	2.02	2.07	1.99	2.03	741978	2.03	up	up	correct
OSK.US	Oshkosh Corporation	20190423	81.62	81.93	80.835	81.27	503964	78.1264	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20190423	23.42	24.08	23.4	23.86	754100	22.3797	up	up	correct
OVV.US	Ovintiv Inc	20190423	7.47	7.7	7.47	7.62	5353744	34.858	up	up	correct
OXM.US	Oxford Industries Inc	20190423	80.21	81.6	79.67	81.56	95248	77.6047	up	up	correct
OXY.US	Occidental Petroleum Corporation	20190423	62.93	62.95	61.75	62.36	10307311	57.1436	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190423	103.39	103.39	99.04	101.57	89142	92.5653	down	down	correct
PACK.US	Ranpak Holdings Corp	20190423	10.34	10.34	10.26	10.29	170616	10.29	down	up	incorrect
PAG.US	Penske Automotive Group Inc	20190423	44.65	45.73	44.44	45.49	372686	42.7434	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190423	25.74	26.36	25.46	26.31	1741071	26.31	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190423	14.2	14.3	14.2	14.25	23159	12.8109	up	up	correct
PAM.US	Pampa Energía S.A	20190423	23.53	24.31	23.35	23.46	630068	23.46	down	up	incorrect
PAR.US	PAR Technology Corporation	20190423	21.86	22.43	21.86	22.19	155235	21.9117	up	down	incorrect
PARR.US	Par Pacific Holdings Inc	20190423	19.3	19.54	19.21	19.3	251716	19.3
PAYC.US	Paycom Software Inc	20190423	191.4	195.82	191.4	194.62	712335	194.62	up	up	correct
PB.US	Prosperity Bancshares Inc	20190423	70.96	72.23	70.89	72.17	394590	66.6991	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190423	37.69	37.79	37.39	37.56	317055	31.4834	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190423	25.15	25.25	25.0901	25.24	42146	21.0066	up	down	incorrect
PBF.US	PBF Energy Inc	20190423	34.39	34.7	33.68	33.9	1620642	32.4403	down	up	incorrect
PBFX.US	PBF Logistics LP	20190423	21.55	21.79	21.55	21.73	55215	16.4476	up	down	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20190423	28.47	29.03	28.29	28.56	442973	28.56	up	up	correct
PBI.US	Pitney Bowes Inc	20190423	6.9	7.19	6.88	7.17	2799497	6.4227	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20190423	15.86	15.94	15.675	15.8	13804240	12.4849	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20190423	14.11	14.21	14.01	14.13	6603633	12.0606	up	up	correct
PBT.US	Permian Basin Royalty Trust	20190423	6.88	7.1	6.78	7.05	116242	5.8817	up	up	correct
PBY.US	Prospect Capital Corporation	20190423	24.45	24.63	24.4466	24.62	20716	21.4246	up	up	correct
PCF.US	High Income Securities Fund	20190423	8.82	8.84	8.7675	8.81	28953	6.8176	down	up	incorrect
PCG.US	PG&E Corporation	20190423	21.5	21.78	21.3	21.53	11613190	21.53	up	down	incorrect
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190423	23.08	23.17	22.86	23.1	458462	17.6312	up	down	incorrect
PCK.US	PIMCO California Municipal Income Fund II	20190423	8.77	8.93	8.7	8.88	71648	7.8077	up	down	incorrect
PCM.US	PCM Fund Inc	20190423	11.15	11.22	11.0717	11.21	14605	8.8583	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190423	17.09	17.16	17.05	17.06	57531	13.8522	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20190423	18.09	18.1424	17.91	17.95	47848	16.6758	down	up	incorrect
PD.US	PagerDuty Inc	20190423	39.4	39.9	39	39.88	289155	39.88	up	down	incorrect
PDI.US	PIMCO Dynamic Income Fund	20190423	30.8	31.12	30.64	31.04	220935	23.9011	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20190423	20.15	20.62	20.15	20.55	937465	18.1476	up	up	correct
PDS.US	Precision Drilling Corporation	20190423	2.87	2.945	2.85	2.93	34510	58.6	up	down	incorrect
PDT.US	John Hancock Premium Dividend Fund	20190423	16.5	16.56	16.45	16.53	97759	13.4773	up	up	correct
PEAK.US	Healthpeak Properties Inc	20190423	29.41	29.755	29.26	29.57	2635570	26.2124	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190423	58.26	58.69	57.695	58.12	3724530	52.9375	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190423	5.67	5.9796	5.66	5.95	2037032	4.818	up	up	correct
PEN.US	Penumbra Inc	20190423	130.05	131.65	128.93	130.85	282606	130.85	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20190423	17.35	17.42	17.25	17.35	75665	14.4545
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190423	13.74	13.78	13.6885	13.77	9194	11.707	up	up	correct
PFE.US	Pfizer Inc	20190423	39.09	39.64	38.88	39.42	25305608	33.6348	up	up	correct
PFGC.US	Performance Food Group Company	20190423	40.66	41.36	40.46	41.2	631880	41.2	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190423	11.56	11.58	11.5	11.57	80203	8.9899	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20190423	10.41	10.46	10.41	10.44	96090	8.1052	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190423	11.14	11.2099	11.14	11.2	14826	9.3949	up	up	correct
PFS.US	Provident Financial Services Inc	20190423	26.41	27.06	26.36	26.93	111750	23.6586	up	down	incorrect
PFSI.US	PennyMac Financial Services Inc	20190423	22.2	22.47	22.16	22.43	148927	21.7767	up	up	correct
PG.US	The Procter & Gamble Company	20190423	104.01	104.11	102.13	103.16	15979844	96.9539	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190423	12.28	12.49	12.16	12.39	65322	9.7328	up	up	correct
PGR.US	The Progressive Corporation	20190423	74.65	75.83	74.355	75.69	2645210	68.2735	up	up	correct
PGRE.US	Paramount Group Inc	20190423	14.14	14.55	14.03	14.5	2135794	13.2515	up	up	correct
PGTI.US	PGT Innovations Inc	20190423	14.32	14.63	14.3	14.55	320980	14.55	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20190423	18.4	18.4	18.3201	18.35	29645	14.9002	down	down	correct
PH.US	Parker	20190423	189.58	190.47	188.46	189.35	733693	180.7866	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190423	10.64	10.68	10.64	10.67	94101	8.8467	up	up	correct
PHG.US	Koninklijke Philips N.V	20190423	40.25	40.463	40.2	40.37	618405	37.1593	up	up	correct
PHI.US	PLDT Inc	20190423	23.97	23.97	23.61	23.81	58543	20.1791	down	down	correct
PHK.US	PIMCO High Income Fund	20190423	7.77	7.79	7.73	7.75	503003	5.978	down	down	correct
PHM.US	PulteGroup Inc	20190423	30.75	31.71	30.52	31.35	7086968	30.3244	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20190423	9.24	9.28	9.23	9.27	66953	7.2304	up	down	incorrect
PHX.US	PHX Minerals Inc	20190423	15.21	15.76	15.21	15.63	39454	14.98	up	up	correct
PII.US	Polaris Inc	20190423	100.09	101.85	95.8403	97.75	2180340	91.3273	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20190423	4.48	4.49	4.42	4.48	112668	3.6692
PINS.US	Pinterest Inc	20190423	25.38	27.75	25.23	25.85	19245362	25.85	up	up	correct
PIPR.US	Piper Sandler Companies	20190423	76.52	77.78	76.22	77.58	124300	71.0396	up	up	correct
PJT.US	PJT Partners Inc	20190423	42	43.08	41.86	42.76	110469	40.7424	up	up	correct
PK.US	Park Hotels & Resorts Inc	20190423	30.74	31.31	30.68	31.26	1479242	27.9178	up	down	incorrect
PKE.US	Park Aerospace Corp	20190423	16.35	16.7	16.295	16.62	86094	14.5826	up	up	correct
PKG.US	Packaging Corporation of America	20190423	97.74	99.14	96.93	98.52	988904	90.6445	up	up	correct
PKI.US	PerkinElmer Inc	20190423	92.5	95.3876	91.56	94.78	1299046	94.1909	up	down	incorrect
PKO.US	PIMCO Income Opportunity Fund	20190423	26.41	26.54	26.41	26.51	41975	20.7536	up	up	correct
PKX.US	POSCO	20190423	57.23	58.315	57.23	58.17	233404	53.7477	up	down	incorrect
PLAN.US	Anaplan Inc	20190423	35.5	37.17	34.81	37.12	1934171	37.12	up	up	correct
PLD.US	Prologis Inc	20190423	73.24	74.43	73.23	74.2	2448767	69.5378	up	up	correct
PLNT.US	Planet Fitness Inc	20190423	74.29	74.29	72.98	73.11	1109597	73.11	down	down	correct
PLOW.US	Douglas Dynamics Inc	20190423	38.47	38.68	38.28	38.53	93320	35.6089	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20190423	16.9	16.97	16.75	16.85	15667	14.1936	down	down	correct
PM.US	Philip Morris International Inc	20190423	84.4	85.07	83.915	84.91	6397557	72.3615	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190423	14.48	14.48	14.43	14.47	18726	13.6323	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20190423	14.26	14.43	14.26	14.38	106996	13.5846	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20190423	7.4	7.42	7.3602	7.42	70321	6.5238	up	down	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20190423	12.14	12.18	12.12	12.16	66464	10.6006	up	down	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20190423	20.84	21.01	20.84	20.9	548350	16.6079	up	down	incorrect
PMX.US	PIMCO Municipal Income Fund III	20190423	12.22	12.25	12.21	12.23	23484	11.3158	up	down	incorrect
PNC.US	The PNC Financial Services Group Inc	20190423	133.41	134.74	131.72	134.2	3319037	123.4349	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20190423	12.59	12.66	12.54	12.63	17330	11.7456	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190423	11.08	11.13	11.06	11.1	22766	10.5665	up	down	incorrect
PNM.US	PNM Resources Inc	20190423	44.55	44.92	44.43	44.81	443888	41.7452	up	up	correct
PNR.US	Pentair plc	20190423	37.76	38.415	37.76	38.07	3168413	36.573	up	down	incorrect
PNW.US	Pinnacle West Capital Corporation	20190423	93.86	94.62	93.52	94.5	916302	85.0366	up	down	incorrect
POLY.US	Plantronics Inc	20190423	52.92	53.18	52.44	52.79	184715	51.4859	down	up	incorrect
POR.US	Portland General Electric Company	20190423	50.1	50.69	49.88	50.61	628530	45.9864	up	up	correct
POST.US	Post Holdings Inc	20190423	111.28	112.59	111.28	112.38	336427	112.38	up	down	incorrect
PPG.US	PPG Industries Inc	20190423	117.33	118.5	116.38	117.62	1819843	112.3961	up	up	correct
PPL.US	PPL Corporation	20190423	30.89	30.96	30.68	30.86	4603071	26.4936	down	down	correct
PPT.US	Putnam Premier Income Trust	20190423	5.11	5.15	5.08	5.13	388842	4.1651	up	up	correct
PRA.US	ProAssurance Corporation	20190423	35.06	35.69	34.8	35.35	274020	33.4829	up	up	correct
PRG.US	PROG Holdings Inc	20190423	52.2501	53.2993	51.7605	52.8796	379238	44.6056	up	up	correct
PRGO.US	Perrigo Company plc	20190423	48.67	49.97	48	49.56	1361011	46.9762	up	up	correct
PRI.US	Primerica Inc	20190423	126.15	129.47	125.29	127.61	326626	123.4207	up	down	incorrect
PRLB.US	Proto Labs Inc	20190423	112.99	115.48	112.4112	114.08	186124	114.08	up	up	correct
PRMW.US	Primo Water Corporation	20190423	14.83	14.92	14.72	14.82	1068368	14.17	down	down	correct
PRO.US	PROS Holdings Inc	20190423	44	45.44	43.485	44.75	323807	44.75	up	up	correct
PRS.US	Prudential Financial Inc	20190423	26	26.15	25.9659	26.09	107135	22.6384	up	down	incorrect
PRT.US	PermRock Royalty Trust	20190423	8.68	8.84	8.6	8.7	71601	7.1062	up	up	correct
PRTY.US	Party City Holdco Inc	20190423	7.69	7.77	7.41	7.73	1677350	7.73	up	up	correct
PRU.US	Prudential Financial Inc	20190423	103.05	104.22	102.96	103.66	1880171	89.9256	up	up	correct
PSA.US	Public Storage	20190423	215	216.31	213.97	216	1026749	197.1611	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190423	27.391	27.68	27.35	27.5413	13048	22.3479	up	up	correct
PSO.US	Pearson plc	20190423	11.22	11.26	11.17	11.19	388257	10.4222	down	down	correct
PSTG.US	Pure Storage Inc	20190423	22.9	23.335	22.74	23.21	2452677	23.21	up	up	correct
PSX.US	Phillips 66	20190423	97.38	97.92	96.59	97.4	2461002	85.9091	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190423	51.09	52.05	50.9	51.25	639507	39.8931	up	up	correct
PTR.US	PetroChina Company Limited	20190423	65.39	65.53	65.17	65.25	52793	54.0855	down	up	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190423	17.44	17.46	17.36	17.46	221030	13.8367	up	down	incorrect
PUK.US	Prudential plc	20190423	46.2	46.33	46.1	46.23	219842	37.3175	up	up	correct
PUKPRA.US	PUKPRA	20190423	26.59	26.9	26.59	26.85	6875	23.4687	up	up	correct
PUMP.US	ProPetro Holding Corp	20190423	24.82	25.38	24.22	24.53	1405292	24.53	down	down	correct
PVG.US	Pretium Resources Inc	20190423	7.5	7.59	7.39	7.48	2166979	7.48	down	down	correct
PVH.US	PVH Corp	20190423	131.41	132.2	129.5	132.13	1280119	131.7746	up	up	correct
PVL.US	Permianville Royalty Trust	20190423	3.31	3.42	3.26	3.35	188316	2.688	up	down	incorrect
PWR.US	Quanta Services Inc	20190423	39.81	40.53	39.75	40.51	1058880	40.1124	up	down	incorrect
PXD.US	Pioneer Natural Resources Company	20190423	175.89	177.96	173.15	175.72	1511981	164.043	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190423	9.5	9.556	9.5	9.5	1787	8.8356
PYS.US	PPlus Trust Series RRD	20190423	16.91	17	16.688	16.97	5957	13.7941	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20190423	10.34	10.45	10.31	10.44	93996	9.7081	up	up	correct
PZN.US	Pzena Investment Management Inc	20190423	9.18	9.75	9.18	9.61	52058	8.5409	up	up	correct
QD.US	Qudian Inc	20190423	6.68	6.815	6.59	6.7	6407874	6.7	up	up	correct
QGEN.US	QIAGEN N.V	20190423	38.25	38.83	38.12	38.73	2132795	38.73	up	up	correct
QSR.US	Restaurant Brands International Inc	20190423	66.02	66.85	65.72	65.87	2043033	59.9041	down	up	incorrect
QTWO.US	Q2 Holdings Inc	20190423	70.38	72.65	70.19	72.25	756021	72.25	up	up	correct
QUOT.US	Quotient Technology Inc	20190423	9.24	9.43	9.17	9.32	613745	9.32	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190423	24.14	24.35	24.07	24.23	87671	20.3559	up	up	correct
R.US	Ryder System Inc	20190423	65.75	66.26	65.385	66	359717	58.7079	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190423	21.7	21.87	21.67	21.85	153016	15.8523	up	up	correct
RACE.US	Ferrari N.V	20190423	137.65	139.42	137.45	138.96	622617	137.2237	up	up	correct
RAD.US	Rite Aid Corporation	20190423	10.46	10.46	9.55	9.92	4053765	9.92	down	up	incorrect
RAMP.US	LiveRamp Holdings Inc	20190423	57.01	58.72	56.7818	58.5	595163	58.5	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190423	34.26	34.76	34.23	34.6	171153	33.0214	up	down	incorrect
RBC.US	Regal Beloit Corporation	20190423	84.4	85.03	83.84	84.34	175078	81.6569	down	down	correct
RC.US	Ready Capital Corporation	20190423	14.75	14.96	14.75	14.85	151956	11.0127	up	down	incorrect
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190423	26.36	26.36	26.14	26.15	2396	22.2405	down	down	correct
RCF.US	UN	20190423	58.15	59.2	58.1	58.7	494913	58.7	up	up	correct
RCI.US	Rogers Communications Inc	20190423	49.46	49.46	48.675	48.93	559598	43.5845	down	down	correct
RCL.US	Royal Caribbean Group	20190423	120.98	122.56	120.5	122.48	1235901	119.0145	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190423	9.63	9.7	9.51	9.59	221707	7.6355	down	down	correct
RCUS.US	Arcus Biosciences Inc	20190423	10.97	11.16	10.77	11	62118	11	up	up	correct
RDN.US	Radian Group Inc	20190423	22.72	23.27	22.69	22.92	941719	21.725	up	up	correct
RDS.US	B	20190423	66.67	66.7965	66.34	66.44	1192527	60.3181	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190423	40.55	41.03	40.55	40.89	125352	39.9289	up	down	incorrect
RE.US	Everest Re Group Ltd	20190423	229.21	230.7	228.06	229.77	238519	214.433	up	up	correct
RELX.US	RELX PLC	20190423	22.35	22.51	22.18	22.3	1342666	20.6741	down	down	correct
RENN.US	Renren Inc	20190423	1.83	2.02	1.8	1.92	960025	5.76	up	up	correct
RES.US	RPC Inc	20190423	12.7	13	12.63	12.89	1166819	12.8255	up	down	incorrect
REV.US	Revlon Inc	20190423	19.42	19.61	18.99	19.27	85012	19.27	down	down	correct
REVG.US	REV Group Inc	20190423	12.16	12.47	11.98	12.32	282327	11.921	up	up	correct
REX.US	REX American Resources Corporation	20190423	83.49	85.38	83.49	84.85	16979	84.85	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20190423	35.92	36.66	35.9	36.61	421728	34.9709	up	up	correct
REZI.US	Resideo Technologies Inc	20190423	20.98	21.58	20.84	21.58	811062	21.58	up	up	correct
RF.US	Regions Financial Corporation	20190423	15.06	15.41	14.84	15.37	23356735	13.816	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190423	12.78	13.03	12.78	13.03	94445	10.6902	up	up	correct
RFL.US	Rafael Holdings Inc	20190423	15.27	15.63	14.78	14.78	12228	14.78	down	down	correct
RFP.US	Resolute Forest Products Inc	20190423	7.5	7.68	7.47	7.64	507515	7.0811	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20190423	151.34	152.445	149.96	150.32	461417	141.0574	down	up	incorrect
RGR.US	Sturm Ruger & Company Inc	20190423	54.06	54.84	53.69	54.51	83562	47.4598	up	up	correct
RGS.US	Regis Corporation	20190423	19.27	19.53	19.18	19.4	269994	19.4	up	down	incorrect
RGT.US	Royce Global Value Trust Inc	20190423	10.48	10.5	10.3927	10.5	32325	8.1193	up	down	incorrect
RH.US	RH	20190423	104.01	106.87	103.5	105.36	1131268	105.36	up	up	correct
RHI.US	Robert Half International Inc	20190423	67.96	69.08	67.51	68.79	2143043	65.009	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190423	79.17	81.08	78.9	80.73	192176	76.2253	up	up	correct
RIG.US	Transocean Ltd	20190423	9.59	9.79	9.53	9.65	15530270	9.65	up	up	correct
RIO.US	Rio Tinto Group	20190423	60.49	61.07	60.46	60.6	1404771	48.2972	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190423	16.91	16.93	16.76	16.78	32616	11.7073	down	down	correct
RJF.US	Raymond James Financial Inc	20190423	88.78	89.73	87.95	89.53	1137870	57.2504	up	down	incorrect
RL.US	Ralph Lauren Corporation	20190423	131.22	132.4	130.58	132.07	654998	126.0141	up	up	correct
RLGY.US	Realogy Holdings Corp	20190423	12.3	12.59	12.21	12.5	2827399	12.1844	up	up	correct
RLI.US	RLI Corp	20190423	78.75	80.17	78.14	78.93	220916	73.9109	up	up	correct
RLJ.US	RLJ Lodging Trust	20190423	17.97	18.31	17.91	18.22	1222741	17.1067	up	up	correct
RM.US	Regional Management Corp	20190423	25.15	26	25	25.77	34994	25.0509	up	up	correct
RMD.US	ResMed Inc	20190423	100.24	101.945	99.54	101.49	735904	99.0411	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190423	20.95	21.02	20.61	20.64	57699	17.6942	down	down	correct
RMT.US	Royce Micro	20190423	8.37	8.48	8.37	8.46	170982	6.8612	up	up	correct
RNG.US	RingCentral Inc	20190423	109.02	111.52	108.51	111.31	966345	111.31	up	up	correct
RNGR.US	Ranger Energy Services Inc	20190423	7.45	7.82	7.45	7.55	11026	7.55	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190423	20.19	20.35	20.19	20.31	122817	17.0443	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190423	151.5	152.4	151.0605	151.68	291140	148.2233	up	up	correct
ROG.US	Rogers Corporation	20190423	165.8	173.03	165.8	171.18	177249	171.18	up	up	correct
ROK.US	Rockwell Automation Inc	20190423	189.8	190.57	189.12	189.45	818744	179.8118	down	up	incorrect
ROL.US	Rollins Inc	20190423	43.53	43.91	43.435	43.75	2023696	28.4269	up	up	correct
ROP.US	Roper Technologies Inc	20190423	350.26	353.69	348.86	351.29	542996	346.604	up	up	correct
RPM.US	RPM International Inc	20190423	61.24	61.7	60.91	61.43	480446	58.555	up	up	correct
RPT.US	RPT Realty	20190423	11.62	11.85	11.54	11.81	650491	10.4968	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190423	12.62	12.93	12.58	12.93	472751	10.7857	up	down	incorrect
RRC.US	Range Resources Corporation	20190423	10.01	10.49	9.63	9.68	17216430	9.5626	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20190423	4.45	4.59	4.37	4.57	874133	4.3766	up	up	correct
RRX.US	Regal Beloit Corporation	20190423	84.4	85.03	83.84	84.34	175078	81.6569	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20190423	88.87	90.15	88.58	89.34	441259	84.2794	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20190423	21.86	21.86	21.86	21.86	0	16.6334
RSG.US	Republic Services Inc	20190423	78.93	79.59	78.73	79.56	1009127	76.0793	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190423	139.89	142.36	138.88	140.02	5683245	82.2949	up	up	correct
RVI.US	Retail Value Inc	20190423	6.2104	6.3348	6.201	6.3103	447658	-19.5858	up	up	correct
RVT.US	Royce Value Trust Inc	20190423	14.23	14.4	14.2173	14.37	277695	11.4796	up	up	correct
RWT.US	Redwood Trust Inc	20190423	16.3	16.43	16.28	16.4	369129	13.4941	up	up	correct
RXN.US	Rexnord Corporation	20190423	28.12	28.74	28.04	28.66	627691	28.2305	up	up	correct
RY.US	Royal Bank of Canada	20190423	79.88	80.39	79.82	80.26	1518198	71.851	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20190423	14.62	15.66	14.62	15.49	827197	15.3279	up	up	correct
RYB.US	RYB Education Inc	20190423	8.02	8.27	7.82	8	131917	8	down	down	correct
RYI.US	Ryerson Holding Corporation	20190423	8.3	8.43	8.111	8.25	89583	8.196	down	down	correct
RYN.US	Rayonier Inc	20190423	31.44	32	31.31	31.84	413315	28.8408	up	down	incorrect
RZA.US	Reinsurance Group of America Incorporated	20190423	26.93	27.0235	26.92	26.98	29281	22.9831	up	up	correct
SA.US	Seabridge Gold Inc	20190423	11.06	11.15	11.01	11.11	408529	11.11	up	up	correct
SAFE.US	Safehold Inc	20190423	23.41	25.02	23.4	24.88	56334	24.1062	up	up	correct
SAH.US	Sonic Automotive Inc	20190423	15.22	15.46	15.182	15.38	126944	14.8827	up	up	correct
SAIC.US	Science Applications International Corporation	20190423	74.02	75	73.865	73.89	558419	70.7132	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190423	27.62	28.415	27.57	28.16	1145346	28.16	up	up	correct
SAM.US	The Boston Beer Company Inc	20190423	270.31	281.055	270.31	277.73	238962	277.73	up	up	correct
SAN.US	Banco Santander S.A	20190423	5.06	5.08	5.03	5.06	6614290	4.7959
SAND.US	Sandstorm Gold Ltd	20190423	5.22	5.32	5.14	5.17	1740193	5.17	down	down	correct
SAP.US	SAP SE	20190423	113.54	114.9	113.52	114.8	770746	109.8415	up	up	correct
SAR.US	Saratoga Investment Corp	20190423	24.83	25.2	24.83	25.01	65242	20.9414	up	down	incorrect
SAVE.US	Spirit Airlines Inc	20190423	55.84	57.7	55.5501	57.49	1208767	57.49	up	up	correct
SB.US	Safe Bulkers Inc	20190423	1.68	1.74	1.66	1.7	211461	1.7	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190423	236	237.56	234.16	235.67	56873940	235.67	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20190423	18	18.35	17.74	18.1	1420063	18.1	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190423	8.7	8.72	8.6807	8.69	27079	8.0145	down	down	correct
SBOW.US	SilverBow Resources Inc	20190423	20	20.47	19.872	20.21	41267	20.21	up	up	correct
SBR.US	Sabine Royalty Trust	20190423	51.51	52.5859	51.04	51.58	34940	42.0581	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190423	10.51	10.77	10.495	10.69	2419938	9.981	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20190423	4.01	4.04	3.95	3.96	2382718	3.5365	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190423	22.1	22.275	22.01	22.09	1151562	20.2032	down	down	correct
SCCO.US	Southern Copper Corporation	20190423	40.26	40.46	40.04	40.19	828582	35.762	down	up	incorrect
SCD.US	LMP Capital and Income Fund Inc	20190423	13.33	13.43	13.2705	13.38	36200	9.8405	up	up	correct
SCE.US	PL	20190423	21.86	21.86	21.74	21.83	87988	20.3708	down	down	correct
SCHW.US	The Charles Schwab Corporation	20190423	45.32	45.86	45.08	45.56	6883302	43.7291	up	up	correct
SCI.US	Service Corporation International	20190423	41.32	41.74	41.07	41.47	1435897	39.654	up	up	correct
SCL.US	Stepan Company	20190423	88.4	90.295	88.05	89.73	75018	87.1337	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20190423	14.36	14.49	14.27	14.44	118588	11.0102	up	up	correct
SCS.US	Steelcase Inc	20190423	16.32	16.54	16.2	16.48	320249	14.9199	up	up	correct
SCU.US	Sculptor Capital Management Inc	20190423	14.58	14.83	14	14	231376	11.631	down	down	correct
SCX.US	The L.S. Starrett Company	20190423	7.13	7.13	6.8039	7.05	9195	7.05	down	down	correct
SD.US	SandRidge Energy Inc	20190423	8.6	8.9	8.55	8.73	339355	8.73	up	down	incorrect
SDRL.US	Seadrill Limited	20190423	83.05	84.1	81.15	83.1	357752	83.1	up	up	correct
SE.US	Sea Limited	20190423	23.94	24.82	23.94	24.42	6384887	24.42	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20190423	24.27	25.06	24.0753	24.95	1064928	24.95	up	up	correct
SEDA.US	UN	20190423	0.17	0.185	0.165	0.18	4696600	0.18	up	up	correct
SEE.US	Sealed Air Corporation	20190423	45.73	46.46	45.57	46.31	1065458	44.3622	up	up	correct
SEM.US	Select Medical Holdings Corporation	20190423	13.62	14.08	13.62	13.86	339845	13.7157	up	up	correct
SF.US	Stifel Financial Corp	20190423	58.13	59.31	57.93	59.15	646759	38.3125	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190423	24.34	24.43	24.34	24.4	17296	22.5951	up	up	correct
SFE.US	Safeguard Scientifics Inc	20190423	11.15	11.15	10.9101	11.01	42550	10.1053	down	down	correct
SFL.US	SFL Corporation Ltd	20190423	12.79	12.94	12.67	12.82	600184	9.8965	up	up	correct
SFUN.US	Fang Holdings Limited	20190423	1.6	1.6	1.52	1.55	2737600	77.5	down	down	correct
SG.US	Sweetgreen Inc.	20190423	12.948	14	12.9389	13.36	3010	13.36	up	up	correct
SGU.US	Star Group L.P	20190423	9.64	9.76	9.62	9.73	33690	8.3802	up	up	correct
SHAK.US	Shake Shack Inc	20190423	59.83	60.67	59.82	60.41	336255	60.41	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190423	39.42	39.85	39.35	39.83	78323	36.6467	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190423	47.35	48.12	47.3	47.62	58988	38.5618	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20190423	20.91	20.97	20.68	20.83	838976	14.9509	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20190423	14.4	14.66	14.33	14.6	2014818	13.8263	up	up	correct
SHOP.US	Shopify Inc	20190423	226.5	227.39	222.1	223.44	1881306	223.44	down	down	correct
SHW.US	The Sherwin	20190423	450	465.1	444.7	460.44	1253504	149.9249	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190423	3.78	3.835	3.74	3.82	4165783	3.4227	up	up	correct
SIG.US	Signet Jewelers Limited	20190423	22.24	23.19	22.12	23.13	1550154	21.7378	up	down	incorrect
SII.US	Sprott Inc	20190423	2.2333	2.28	2.2146	2.22	30466	20.3503	down	down	correct
SITC.US	SITE Centers Corp	20190423	12.99	13.285	12.83	13.28	1312299	12.0533	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190423	63.83	66.49	63.19	66.3	403597	66.3	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20190423	51.6	52.68	51.28	52.37	1658833	49.3778	up	up	correct
SJI.US	South Jersey Industries Inc	20190423	31.45	31.58	31.15	31.36	477562	27.7052	down	up	incorrect
SJM.US	The J. M. Smucker Company	20190423	121.15	121.94	121.07	121.72	634234	111.944	up	up	correct
SJR.US	Shaw Communications Inc	20190423	20.1	20.18	19.8162	20	526309	17.7673	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20190423	4.94	4.98	4.81	4.84	93978	3.9659	down	down	correct
SJW.US	SJW Group	20190423	60.74	61.44	59.78	61.25	165335	58.0452	up	down	incorrect
SKM.US	SK Telecom Co.Ltd	20190423	23.66	23.86	23.63	23.83	328221	37.1388	up	down	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20190423	18.5	18.99	18.32	18.91	1898746	15.8761	up	down	incorrect
SKX.US	Skechers U.S.A. Inc	20190423	29.8	30.15	29.28	29.89	4507886	29.89	up	down	incorrect
SKY.US	Skyline Champion Corporation	20190423	20.01	20.59	19.84	20.55	390221	20.55	up	up	correct
SLB.US	Schlumberger Limited	20190423	45.67	46.09	45.27	45.89	8539352	41.7245	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20190423	18.28	18.72	18.03	18.06	1398575	17.3978	down	down	correct
SLF.US	Sun Life Financial Inc	20190423	40.99	41.255	40.83	41.19	366210	36.984	up	up	correct
SLG.US	SL Green Realty Corp	20190423	86.9519	88.4319	86.7319	88.3819	744505	74.3131	up	down	incorrect
SM.US	SM Energy Company	20190423	18.59	18.92	18.26	18.48	1698753	18.0681	down	down	correct
SMAR.US	Smartsheet Inc	20190423	41.2	41.48	40.8	41.29	937759	41.29	up	down	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190423	7.23	7.29	7.23	7.25	1044328	6.4778	up	up	correct
SMG.US	The Scotts Miracle	20190423	82.98	84.06	82.465	83.44	307457	77.5726	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20190423	14	14.83	13.94	13.99	55551	13.99	down	down	correct
SMLP.US	Summit Midstream Partners LP	20190423	9.4	9.45	9.25	9.37	172561	118.7226	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20190423	9.13	9.17	9.12	9.12	75378	125.9932	down	down	correct
SMP.US	Standard Motor Products Inc	20190423	52.42	53.19	52.04	53.03	57862	50.6455	up	up	correct
SNA.US	Snap	20190423	169.39	171.74	168.5	171.21	910266	159.3633	up	up	correct
SNAP.US	Snap Inc	20190423	11.94	12.2	11.6742	11.99	63113347	11.99	up	up	correct
SNDR.US	Schneider National Inc	20190423	21.68	21.73	21.45	21.65	261390	19.2205	down	down	correct
SNN.US	Smith & Nephew plc	20190423	38.28	38.5	38.23	38.38	484371	36.5844	up	down	incorrect
SNP.US	China Petroleum & Chemical Corporation	20190423	78.06	78.36	77.76	77.95	205618	60.4138	down	down	correct
SNV.US	Synovus Financial Corp	20190423	36.61	37.2	35.15	36.93	5047755	32.9893	up	up	correct
SNX.US	TD SYNNEX	20190423	105.51	108.09	105.12	107.65	181135	52.8882	up	up	correct
SO.US	The Southern Company	20190423	51.96	52.18	51.4499	51.84	4252971	46.1644	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190423	18.92	19.31	18.68	18.9	1104853	16.543	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190423	24.88	24.91	24.79	24.83	251081	21.6401	down	down	correct
SOL.US	ReneSola Ltd	20190423	1.6	1.64	1.6	1.62	13047	1.62	up	up	correct
SON.US	Sonoco Products Company	20190423	60.46	61.61	60.09	61.29	597278	56.3759	up	up	correct
SONY.US	Sony Group Corporation	20190423	47.72	48.41	47.62	48.3	2081324	47.821	up	up	correct
SOR.US	Source Capital Inc	20190423	36.91	37.2322	36.8	36.98	21063	31.2841	up	down	incorrect
SOS.US	SOS Limited	20190423	0.968	0.9799	0.93	0.9401	8764	9.401	down	up	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20190423	9.86	9.86	9.86	9.86	83507	9.86
SPB.US	Spectrum Brands Holdings Inc	20190423	60.8	62.06	60.8	61.56	379915	57.3008	up	down	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20190423	10.23	10.25	10.23	10.23	77921	10.23
SPE.US	Special Opportunities Fund Inc	20190423	13.5	13.5665	13.47	13.55	13473	10.3184	up	down	incorrect
SPG.US	Simon Property Group Inc	20190423	174.58	177.22	173.9711	176.61	982421	151.6662	up	up	correct
SPGI.US	S&P Global Inc	20190423	216.99	218.05	215.9	217.99	1059042	213.0065	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190423	23.22	23.29	23.09	23.09	120139	17.6751	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20190423	14.05	14.219	14.01	14.15	9801	13.7093	up	up	correct
SPNT.US	SiriusPoint Ltd	20190423	10.88	11.15	10.88	10.98	567444	10.98	up	up	correct
SPOT.US	Spotify Technology S.A	20190423	134.96	139.85	134.43	138.79	1704491	138.79	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190423	86.03	87.37	85.81	87.31	983944	86.7054	up	up	correct
SPXC.US	SPX Corporation	20190423	36.77	37.18	36.52	36.92	223280	36.92	up	down	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190423	15.75	15.87	15.75	15.87	37153	13.6317	up	up	correct
SQ.US	Square Inc	20190423	72.99	73.2	72.02	72.45	6249954	72.45	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190423	36.3755	36.6237	35.4919	36.2266	905107	33.3621	down	down	correct
SQNS.US	Sequans Communications S.A	20190423	1.1	1.1742	1.0701	1.15	63249	4.6	up	up	correct
SR.US	Spire Inc	20190423	81.18	82.23	81	81.87	169911	74.2062	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190423	39.34	40.21	39.28	40.01	1224554	34.2063	up	down	incorrect
SRE.US	Sempra	20190423	125.53	126.95	124.905	126.12	1818466	115.2177	up	up	correct
SRG.US	Seritage Growth Properties	20190423	42.91	43.5	42.66	43.41	287639	43.41	up	up	correct
SRI.US	Stoneridge Inc	20190423	32.03	32.36	31.92	32.13	163940	32.13	up	up	correct
SRL.US	Scully Royalty Ltd	20190423	8.84	8.94	8.81	8.81	1278	203.9352	down	down	correct
SRLP.US	Sprague Resources LP	20190423	18.64	19.11	18.59	18.79	36766	12.8931	up	up	correct
SRT.US	StarTek Inc	20190423	7.2	7.27	7.2	7.2	44591	7.2
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190423	10.38	10.41	10.34	10.34	6739	32.6121	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20190423	62.42	63.345	62.235	62.85	269469	61.1289	up	up	correct
SSL.US	Sasol Limited	20190423	33.93	34.03	33.77	33.83	173956	33.83	down	up	incorrect
SSTK.US	Shutterstock Inc	20190423	46.06	46.98	45.76	46.14	259193	45.0815	up	up	correct
ST.US	Sensata Technologies Holding plc	20190423	50.55	51.43	50.44	51.09	400664	51.09	up	up	correct
STAG.US	STAG Industrial Inc	20190423	28.47	28.94	28.44	28.92	721556	25.6379	up	up	correct
STAR.US	PI	20190423	24.8	24.89	24.76	24.8889	5223	20.2427	up	up	correct
STC.US	Stewart Information Services Corporation	20190423	43.71	44.15	43.71	44.06	212750	40.7501	up	up	correct
STE.US	STERIS plc	20190423	123.65	126.56	123.65	125.72	438326	122.6676	up	down	incorrect
STG.US	Sunlands Technology Group	20190423	2.98	3.14	2.98	3.12	45907	39	up	down	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20190423	21.75	22.2	21.75	22.2	70870	18.1795	up	up	correct
STL.US	Sterling Bancorp	20190423	19.94	20.43	19.79	20.41	2612201	19.5316	up	up	correct
STLA.US	Stellantis N.V	20190423	14.8625	14.8719	14.7636	14.7965	2219564	11.1798	down	down	correct
STM.US	STMicroelectronics N.V	20190423	18.02	18.24	17.9	18.18	5080729	17.7968	up	up	correct
STN.US	Stantec Inc	20190423	24.77	24.77	24.56	24.68	10225	23.594	down	down	correct
STNG.US	Scorpio Tankers Inc	20190423	24.24	25.26	23.91	24.95	745026	23.4293	up	up	correct
STON.US	StoneMor Inc	20190423	3.77	3.95	3.77	3.83	18110	3.83	up	up	correct
STOR.US	STORE Capital Corporation	20190423	32.29	32.61	32.02	32.49	1835693	28.8734	up	down	incorrect
STT.US	State Street Corporation	20190423	68	68.3	64.66	66.86	6216859	61.8896	down	down	correct
STWD.US	Starwood Property Trust Inc	20190423	22.72	22.8	22.66	22.75	1400300	17.8654	up	up	correct
STZ.US	Constellation Brands Inc	20190423	206.83	209.2	204.93	207.48	2256729	199.0058	up	up	correct
SU.US	Suncor Energy Inc	20190423	33.86	34.25	33.81	34.19	2452493	30.6044	up	up	correct
SUI.US	Sun Communities Inc	20190423	118.18	119.78	117.33	119.6	506212	113.3507	up	up	correct
SUM.US	Summit Materials Inc	20190423	15.99	16.48	15.92	16.48	1829283	16.48	up	down	incorrect
SUN.US	Sunoco LP	20190423	30.99	31.17	30.67	30.69	243631	22.9946	down	down	correct
SUP.US	Superior Industries International Inc	20190423	5.86	5.96	5.68	5.88	254195	5.7322	up	up	correct
SUPV.US	Grupo Supervielle S.A	20190423	5.66	5.9	5.52	5.72	991368	5.461	up	up	correct
SUZ.US	Suzano S.A	20190423	20.62	20.97	20.46	20.82	60364	10.41	up	up	correct
SWCH.US	Switch Inc	20190423	10.77	10.86	10.625	10.64	725695	10.3647	down	down	correct
SWI.US	SolarWinds Corporation	20190423	19.07	19.51	18.95	19.47	262000	19.0163	up	up	correct
SWK.US	Stanley Black & Decker Inc	20190423	145.54	147.45	145.035	147.45	1596502	140.4657	up	up	correct
SWM.US	Schweitzer	20190423	35.93	36.17	35.5	35.86	246462	31.4008	down	down	correct
SWN.US	Southwestern Energy Company	20190423	4.16	4.29	4.12	4.15	26401606	4.15	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190423	81.97	82.72	81.52	82.34	296834	75.6068	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190423	7.62	7.638	7.6	7.63	5812	6.5677	up	up	correct
SXC.US	SunCoke Energy Inc	20190423	8.52	8.75	8.52	8.68	852129	7.7942	up	up	correct
SXI.US	Standex International Corporation	20190423	74.54	76.78	74.32	75.43	80784	72.8864	up	up	correct
SXT.US	Sensient Technologies Corporation	20190423	68.83	70.345	68.47	70.05	165910	65.6909	up	up	correct
SYF.US	Synchrony Financial	20190423	33.51	33.59	33.225	33.46	4474374	31.0434	down	down	correct
SYK.US	Stryker Corporation	20190423	183	187.33	182.02	186.96	2931543	181.9018	up	up	correct
SYY.US	Sysco Corporation	20190423	70.65	70.74	70.19	70.4	2020043	65.9347	down	down	correct
SZC.US	The Cushing Renaissance Fund	20190423	17.35	17.3789	17.01	17.09	49293	53.7267	down	down	correct
TAC.US	TransAlta Corporation	20190423	7.01	7.03	6.85	6.88	181237	6.579	down	up	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20190423	18.26	18.44	18.19	18.41	1423600	17.9848	up	down	incorrect
TAL.US	TAL Education Group	20190423	34.13	35.52	34.12	34.98	4618103	34.98	up	up	correct
TALO.US	Talos Energy Inc	20190423	30	30.81	29.7	30.55	237254	30.55	up	down	incorrect
TAP.US	Molson Coors Beverage Company	20190423	61.15	61.28	60.32	61.28	1583837	57.9163	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190423	105.18	106.28	104.475	105.64	50358	105.64	up	down	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190423	25.26	25.4	25.2	25.4	149881	22.3927	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190423	25.45	25.65	25.45	25.65	141799	22.5435	up	up	correct
TBI.US	TrueBlue Inc	20190423	24.66	25.21	24.645	25.18	173457	25.18	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20190423	32.5	32.5	32.5	32.5	463	32.5
TCN.US	Tricon Capital Group Inc	20190423	8.0218	8.0218	8.004	8.005	2500	7.3492	down	down	correct
TCS.US	The Container Store Group Inc	20190423	8.32	8.42	8.16	8.34	223125	7.7961	up	up	correct
TD.US	The Toronto	20190423	56.3	56.4	56.005	56.13	1250118	50.4188	down	up	incorrect
TDC.US	Teradata Corporation	20190423	45.23	45.9	45.23	45.61	549136	45.61	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190423	20.65	20.84	20.65	20.71	41313	12.9039	up	up	correct
TDG.US	TransDigm Group Incorporated	20190423	470	480.22	470	479.7	251848	428.3742	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190423	25.25	25.39	25.23	25.3293	18326	22.049	up	down	incorrect
TDOC.US	Teladoc Health Inc	20190423	55	55.83	54.06	54.36	2146492	54.36	down	up	incorrect
TDS.US	Telephone and Data Systems Inc	20190423	32.56	32.64	32.0526	32.58	1168715	29.8886	up	down	incorrect
TDW.US	Tidewater Inc	20190423	23.92	24.42	23.695	24.4	268238	24.3722	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20190423	250.79	253.78	250.79	252.72	500137	252.72	up	down	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20190423	20.1	20.41	20.094	20.15	30600	16.4295	up	up	correct
TECK.US	Teck Resources Limited	20190423	24.91	25.45	24.55	24.55	5321480	23.9243	down	down	correct
TEF.US	Telefónica S.A	20190423	8.35	8.35	8.2701	8.29	6226772	6.535	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20190423	10.14	10.1597	10.11	10.14	100313	8.106
TEL.US	TE Connectivity Ltd	20190423	88.63	89.84	88.41	89.81	1803700	85.4539	up	up	correct
TEN.US	Tenneco Inc	20190423	24.45	24.93	24.16	24.8	656789	24.8	up	up	correct
TEO.US	Telecom Argentina S.A	20190423	14.36	14.46	14.06	14.33	217209	12.0994	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190423	14.9	15.205	14.66	14.91	12658260	14.91	up	up	correct
TEX.US	Terex Corporation	20190423	33.4	33.97	33.31	33.71	1123940	32.7949	up	up	correct
TFC.US	Truist Financial Corporation	20190423	49.38	49.56	48.77	49.54	5886224	44.7871	up	up	correct
TFII.US	TFI International Inc	20190423	32	32	32	32	53	30.475
TFX.US	Teleflex Incorporated	20190423	275.3	280.73	274.91	280.15	327370	277.1982	up	up	correct
TG.US	Tredegar Corporation	20190423	17.89	18.24	17.73	18.19	103355	11.9328	up	up	correct
TGH.US	Textainer Group Holdings Limited	20190423	9.73	10.09	9.7	9.9	132646	9.8236	up	up	correct
TGI.US	Triumph Group Inc	20190423	24.05	24.385	23.87	24.05	579511	23.8709
TGNA.US	TEGNA Inc	20190423	15.79	15.8	15.49	15.62	3535297	14.8048	down	down	correct
TGP.US	Teekay LNG Partners L.P	20190423	15.11	15.26	15.061	15.11	93284	12.4119
TGS.US	Transportadora de Gas del Sur S.A	20190423	10.96	11.56	10.96	11.44	811999	11.0266	up	up	correct
TGT.US	Target Corporation	20190423	81.64	82.26	80.29	82.16	6238520	77.6709	up	up	correct
THC.US	Tenet Healthcare Corporation	20190423	23.32	24.78	23.245	24.34	2188663	24.34	up	up	correct
THG.US	The Hanover Insurance Group Inc	20190423	117.02	118.13	116.75	117.1	176394	108.2899	up	up	correct
THO.US	Thor Industries Inc	20190423	68.31	69.63	67.28	69.26	768345	65.7989	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190423	16.86	17.115	16.77	17.08	194740	14.2687	up	down	incorrect
THR.US	Thermon Group Holdings Inc	20190423	26.25	26.32	25.93	26	91645	26	down	down	correct
THS.US	TreeHouse Foods Inc	20190423	63.33	64.75	63.33	64.24	406878	64.24	up	up	correct
THW.US	Tekla World Healthcare Fund	20190423	12.49	12.675	12.49	12.63	156253	9.8465	up	up	correct
TIMB.US	W	20190423	15.41	15.61	15.17	15.36	684648	14.631	down	down	correct
TISI.US	Team Inc	20190423	18.51	18.75	18.44	18.56	140752	18.56	up	up	correct
TJX.US	The TJX Companies Inc	20190423	54.47	55.43	54.44	55.19	4718092	53.5005	up	up	correct
TK.US	Teekay Corporation	20190423	4.78	4.83	4.61	4.62	360920	4.62	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190423	5.39	5.42	5.29	5.37	380869	4.6847	down	up	incorrect
TKR.US	The Timken Company	20190423	47.72	48.48	47.56	48.09	311169	45.5005	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190423	27.32	27.5	27.2989	27.49	156836	23.942	up	down	incorrect
TLYS.US	Tilly's Inc	20190423	11.19	11.9	11.13	11.77	427146	9.2037	up	up	correct
TM.US	Toyota Motor Corporation	20190423	124.88	124.98	124.485	124.94	117239	117.4491	up	up	correct
TME.US	Tencent Music Entertainment Group	20190423	17.98	18.1764	17.35	17.42	4531132	17.42	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20190423	19.26	19.64	19.1733	19.41	2179630	19.41	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20190423	255	267.46	254.14	263.92	3099808	262.2606	up	up	correct
TMST.US	TimkenSteel Corporation	20190423	10.41	10.66	10.25	10.57	207097	10.57	up	up	correct
TMX.US	Terminix Global Holdings Inc	20190423	49.14	49.89	49.14	49.66	887552	49.66	up	up	correct
TNC.US	Tennant Company	20190423	66.17	67.74	65.6002	67.24	40345	64.9462	up	up	correct
TNET.US	TriNet Group Inc	20190423	61.06	62.55	60.99	62.19	326795	62.19	up	up	correct
TNK.US	Teekay Tankers Ltd	20190423	1.08	1.08	1.06	1.07	85918	8.56	down	down	correct
TNL.US	Travel + Leisure Co	20190423	42.99	43.66	42.72	43.56	821479	39.3039	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190423	3.4	3.45	3.35	3.35	116178	15.4024	down	down	correct
TOL.US	Toll Brothers Inc	20190423	38.63	38.98	38.27	38.61	1747097	37.4406	down	down	correct
TPB.US	Turning Point Brands Inc	20190423	43.55	44.45	43.3	43.6	87200	42.8446	up	up	correct
TPC.US	Tutor Perini Corporation	20190423	20	20.05	19.79	19.89	362901	19.1989	down	up	incorrect
TPH.US	Tri Pointe Homes Inc	20190423	14.05	14.2	13.885	14.16	2515233	14.16	up	up	correct
TPL.US	Texas Pacific Land Corporation	20190423	899	915.05	892.45	896.19	28435	854.1167	down	down	correct
TPR.US	Tapestry Inc	20190423	30.6	30.97	30.05	30.84	9500106	28.8421	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190423	13.91	14.08	13.91	14.04	120139	10.365	up	up	correct
TPX.US	Tempur Sealy International Inc	20190423	60.88	62.77	60.72	61.92	2606696	15.3565	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190423	18.74	18.77	18.56	18.7099	30672	15.238	down	up	incorrect
TR.US	Tootsie Roll Industries Inc	20190423	37.4757	38.0097	37.4757	37.8738	62279	35.6693	up	up	correct
TRC.US	Tejon Ranch Co	20190423	17.32	17.47	17.23	17.37	93585	17.37	up	up	correct
TREC.US	Trecora Resources	20190423	9.56	9.56	9.37	9.4	42524	9.4	down	down	correct
TREX.US	Trex Company Inc	20190423	75.1	77.05	74.71	76.54	1071684	38.27	up	up	correct
TRGP.US	Targa Resources Corp	20190423	40.99	41.48	40.5378	40.91	2466670	36.1675	down	down	correct
TRI.US	Thomson Reuters Corporation	20190423	60.01	60.44	59.755	59.84	655012	56.8107	down	down	correct
TRN.US	Trinity Industries Inc	20190423	23.61	23.9301	23.49	23.81	861670	21.817	up	up	correct
TRNO.US	Terreno Realty Corporation	20190423	42.9	43.53	42.85	43.51	172414	41.1589	up	up	correct
TROX.US	Tronox Holdings plc	20190423	15.16	15.49	15.02	15.28	1526220	14.2972	up	down	incorrect
TRP.US	TC Energy Corporation	20190423	47.4	47.555	47.27	47.54	1401791	41.027	up	down	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20190423	1.6	1.6	1.57	1.59	3217917	15.9	down	up	incorrect
TRTN.US	Triton International Limited	20190423	32.87	33.53	32.68	33.15	328632	28.5021	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20190423	19.61	19.71	19.59	19.65	273972	13.6938	up	up	correct
TRU.US	TransUnion	20190423	69.07	69.5	66.24	68.74	4100300	68.0745	down	down	correct
TRV.US	The Travelers Companies Inc	20190423	137	138.17	136.805	138.01	1389872	129.1448	up	up	correct
TS.US	Tenaris S.A	20190423	30.15	30.32	30.06	30.23	2315640	27.0342	up	down	incorrect
TSE.US	Trinseo S.A	20190423	47.3	48.22	46.83	48.04	173592	43.7244	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20190423	5.51	5.51	5.47	5.48	86971	4.876	down	up	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20190423	20.05	20.2	20.03	20.15	233007	14.2087	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190423	45.15	45.42	45.06	45.42	11437537	42.3525	up	up	correct
TSN.US	Tyson Foods Inc	20190423	72.96	74.81	72.96	74.45	3630094	69.8782	up	up	correct
TSQ.US	Townsquare Media Inc	20190423	5.84	5.96	5.7532	5.96	24328	5.6709	up	up	correct
TT.US	Trane Technologies plc	20190423	112.75	113.76	112.54	113.4	1303086	84.138	up	down	incorrect
TTC.US	The Toro Company	20190423	74.28	74.98	73.915	74.94	307418	72.4551	up	down	incorrect
TTE.US	TotalEnergies SE	20190423	57.41	57.66	57.27	57.38	1318588	48.2742	down	down	correct
TTI.US	TETRA Technologies Inc	20190423	2.39	2.53	2.39	2.49	676797	2.49	up	up	correct
TTM.US	Tata Motors Limited	20190423	16.58	16.64	16.45	16.48	1316474	16.48	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190423	15.37	15.435	15.345	15.42	40195	51.7196	up	up	correct
TU.US	TELUS Corporation	20190423	9.25	9.25	9.1375	9.18	862174	15.559	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20190423	22.84	24.89	22.8	23	480687	23	up	up	correct
TUP.US	Tupperware Brands Corporation	20190423	25.8	26.3775	25.52	26.3	1067796	25.508	up	up	correct
TV.US	Grupo Televisa S.A.B	20190423	10.52	10.6	10.4	10.54	1485995	10.3685	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190423	26.22	26.22	26.11	26.13	12446	24.2705	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190423	25.66	25.72	25.55	25.58	6551	23.7747	down	up	incorrect
TWI.US	Titan International Inc	20190423	7.16	7.21	6.97	6.99	393497	6.94	down	down	correct
TWLO.US	Twilio Inc	20190423	129.16	130.31	126.9402	129.27	2988078	129.27	up	up	correct
TWN.US	The Taiwan Fund Inc	20190423	18.5351	18.5351	18.29	18.36	21292	13.9102	down	down	correct
TWO.US	Two Harbors Investment Corp	20190423	13.7	13.84	13.69	13.83	2170614	10.7492	up	up	correct
TWTR.US	Twitter Inc	20190423	36.93	40.535	36.91	39.77	104262492	39.77	up	up	correct
TX.US	Ternium S.A	20190423	26.45	26.78	26.1981	26.41	193295	23.4044	down	down	correct
TXT.US	Textron Inc	20190423	54.32	54.64	53.85	54.28	1909175	54.029	down	down	correct
TY.US	Tri	20190423	27.11	27.13	27	27.04	48332	24.2809	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190423	23.72	23.8055	23.61	23.67	125856	81.0776	down	down	correct
TYL.US	Tyler Technologies Inc	20190423	220.27	223.61	219.7	223.55	217365	223.55	up	down	incorrect
UA.US	Under Armour Inc	20190423	19.64	20.04	19.605	19.94	2465218	19.94	up	down	incorrect
UAA.US	Under Armour Inc	20190423	22.03	22.49	22.03	22.38	2611258	22.38	up	up	correct
UAN.US	CVR Partners LP	20190423	3.61	3.64	3.49	3.5	261871	30.2643	down	up	incorrect
UBA.US	Urstadt Biddle Properties Inc	20190423	21.01	21.52	21.01	21.47	90492	19.0181	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20190423	16.97	17	16.83	16.9932	3233	14.9637	up	up	correct
UBS.US	UBS Group AG	20190423	13.11	13.205	13.0529	13.09	3318376	11.4006	down	down	correct
UDR.US	UDR Inc	20190423	43.72	44.265	43.59	44.1	814633	40.5513	up	up	correct
UE.US	Urban Edge Properties	20190423	18.34	18.7	18.25	18.57	1013058	16.4883	up	up	correct
UFI.US	Unifi Inc	20190423	19.15	19.92	19.13	19.7	86530	19.7	up	up	correct
UFS.US	Domtar Corporation	20190423	47.78	48.76	47.46	48.63	515238	45.9702	up	up	correct
UGI.US	UGI Corporation	20190423	52.86	53.24	52.72	53.18	2251489	48.5261	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190423	88.85	90.01	88.6	89.86	44964	89.86	up	down	incorrect
UGP.US	Ultrapar Participações S.A	20190423	11.41	11.58	11.36	11.51	644310	5.4158	up	up	correct
UHS.US	Universal Health Services Inc	20190423	123.18	129.5	122.83	128.08	1114084	126.6924	up	down	incorrect
UHT.US	Universal Health Realty Income Trust	20190423	75.09	78.755	74.69	77.18	34161	69.8621	up	up	correct
UI.US	Ubiquiti Inc	20190423	170.86	174.95	169.2328	170.52	391494	167.1031	down	down	correct
UIS.US	Unisys Corporation	20190423	10.87	11.15	10.81	11.04	545504	11.04	up	up	correct
UL.US	Unilever PLC	20190423	58.19	58.8	58.15	58.74	856692	53.6112	up	down	incorrect
UMC.US	United Microelectronics Corporation	20190423	1.91	1.93	1.905	1.93	441188	1.707	up	up	correct
UMH.US	UMH Properties Inc	20190423	13.74	13.924	13.705	13.86	129726	12.1752	up	up	correct
UNF.US	UniFirst Corporation	20190423	153.38	157.21	152.61	155.78	54601	153.8336	up	up	correct
UNFI.US	United Natural Foods Inc	20190423	12.17	12.3384	12.04	12.13	1155753	12.13	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20190423	228.25	231.94	226.1	230.58	10261445	220.8208	up	up	correct
UNM.US	Unum Group	20190423	36.39	37.28	36.3	36.96	1837966	32.3781	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20190423	25.9	26.0584	25.86	25.95	39187	22.0681	up	up	correct
UNP.US	Union Pacific Corporation	20190423	177.25	177.48	175.34	176.73	3284861	166.9406	down	down	correct
UNVR.US	Univar Solutions Inc	20190423	22	22.21	21.89	22.2	2366531	22.2	up	up	correct
UPS.US	United Parcel Service Inc	20190423	113.34	114.05	112.8201	113.6	2851332	104.8833	up	up	correct
URI.US	United Rentals Inc	20190423	135.41	139.32	135.13	138.38	1587169	138.38	up	up	correct
USA.US	Liberty All	20190423	6.39	6.45	6.38	6.44	1418746	4.8797	up	up	correct
USAC.US	USA Compression Partners LP	20190423	17.8	18	17.69	17.72	407659	12.276	down	down	correct
USB.US	U.S. Bancorp	20190423	51.07	51.8066	50.68	51.69	7165036	47.3019	up	up	correct
USDP.US	USD Partners LP	20190423	10.97	11.0899	10.97	11	124110	7.9856	up	up	correct
USFD.US	US Foods Holding Corp	20190423	35.12	36.3	35.04	36.28	3549300	36.28	up	up	correct
USM.US	United States Cellular Corporation	20190423	49.66	50.03	48.24	49.96	640410	49.96	up	up	correct
USNA.US	USANA Health Sciences Inc	20190423	81.81	83.45	81.2	82.39	135214	82.39	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20190423	109.37	114.2	109.37	112.9	70956	110.2438	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20190423	7.26	7.3726	7.12	7.23	123370	7.23	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190423	24.22	24.49	24.22	24.47	145861	20.1334	up	down	incorrect
UTI.US	Universal Technical Institute Inc	20190423	3.35	3.44	3.11	3.15	10237	3.15	down	down	correct
UTL.US	Unitil Corporation	20190423	53.37	53.858	53.37	53.71	66140	49.3303	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20190423	29.25	30.075	29.25	30	221661	27.3995	up	up	correct
UVV.US	Universal Corporation	20190423	51.8	52.63	51.57	52.36	104996	45.096	up	down	incorrect
V.US	Visa Inc	20190423	161	161.88	159.87	161.66	6522901	158.9496	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190423	106.2	108.74	105.67	107.97	382991	105.2843	up	up	correct
VALE.US	Vale S.A.	20190423	13.05	13.18	12.925	13.17	18815260	10.4437	up	down	incorrect
VAPO.US	Vapotherm Inc	20190423	17.12	17.3	16.95	17.14	21496	17.14	up	up	correct
VATE.US	Innovate Corp	20190423	2.32	2.33	2.21	2.23	466427	2.23	down	up	incorrect
VBF.US	Invesco Bond Fund	20190423	18.15	18.4965	18.1031	18.43	25088	15.7208	up	down	incorrect
VCIF.US	Vertical Capital Income Fund	20190423	12.32	13.07	12.32	12.32	0	10.2434
VCRA.US	Vocera Communications Inc	20190423	29	30.39	28.86	30.13	653440	30.13	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20190423	12.19	12.2	12.14	12.195	20795	10.8676	up	up	correct
VEC.US	Vectrus Inc	20190423	39.43	40.91	39.07	40.16	132529	40.16	up	up	correct
VEDL.US	Vedanta Limited	20190423	10.05	10.115	10.01	10.1	343128	8.3533	up	up	correct
VEEV.US	Veeva Systems Inc	20190423	134.14	137.53	133.95	136.54	1233599	136.54	up	down	incorrect
VER.US	VEREIT Inc	20190423	8.06	8.16	8.01	8.14	6031205	35.4546	up	up	correct
VET.US	Vermilion Energy Inc	20190423	27.33	27.48	27.05	27.29	348827	23.6029	down	down	correct
VFC.US	V.F. Corporation	20190423	94.85	95.0409	93.78	94.59	1913325	88.3368	down	down	correct
VGI.US	Virtus Global Multi	20190423	12.23	12.4	12.23	12.37	43583	9.6894	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190423	12.19	12.24	12.18	12.23	76893	10.7522	up	up	correct
VGR.US	Vector Group Ltd	20190423	10.1333	10.2905	10.1238	10.2	933238	8.1328	up	down	incorrect
VHC.US	VirnetX Holding Corp	20190423	6.2	6.4	6.175	6.39	342074	5.481	up	up	correct
VHI.US	Valhi Inc	20190423	2.55	2.67	2.53	2.67	269294	29.6793	up	down	incorrect
VICI.US	VICI Properties Inc	20190423	21.82	22.16	21.79	22.13	2235553	19.1299	up	up	correct
VIIX.US	VelocityShares VIX Short	20190423	10.63	10.67	10.5366	10.62	118435	53.1	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190423	7.8	8.08	7.7901	8.04	11188030	8.04	up	up	correct
VIV.US	Telefônica Brasil S.A	20190423	11.91	11.975	11.785	11.88	974572	9.6921	down	down	correct
VKQ.US	Invesco Municipal Trust	20190423	11.84	11.88	11.8	11.87	107883	10.437	up	up	correct
VLO.US	Valero Energy Corporation	20190423	91.43	91.52	89.72	90.28	4232530	77.8201	down	up	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190423	8.88	8.95	8.7801	8.85	140314	8.85	down	down	correct
VLT.US	Invesco High Income Trust II	20190423	14.53	14.6	14.5	14.59	11123	11.6223	up	up	correct
VMC.US	Vulcan Materials Company	20190423	123.23	124.09	122.51	123.12	722226	119.9735	down	down	correct
VMI.US	Valmont Industries Inc	20190423	132.6	134.23	130.68	131.26	267982	127.0728	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20190423	11.73	11.79	11.73	11.78	158267	10.3608	up	up	correct
VNCE.US	Vince Holding Corp	20190423	12.511	12.86	12.25	12.64	56518	12.64	up	down	incorrect
VNE.US	Veoneer Inc	20190423	28.65	28.75	28.13	28.73	261773	28.73	up	down	incorrect
VNO.US	Vornado Realty Trust	20190423	68.18	69.76	67.82	69.73	1509114	58.9534	up	up	correct
VNTR.US	Venator Materials PLC	20190423	7.03	7.04	6.82	6.87	467036	6.87	down	down	correct
VOC.US	VOC Energy Trust	20190423	6.78	6.8597	6.23	6.79	170238	5.0114	up	up	correct
VOYA.US	Voya Financial Inc	20190423	54.28	55.11	54.07	54.94	2047819	53.5932	up	up	correct
VPG.US	Vishay Precision Group Inc	20190423	36.85	37.5	36.69	37.18	30119	37.18	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190423	12.46	12.49	12.46	12.47	36822	11.0126	up	up	correct
VRS.US	Verso Corporation	20190423	21.74	21.83	21.47	21.77	431276	16.4416	up	up	correct
VRT.US	Vertiv Holdings Co	20190423	10.06	10.08	10.06	10.06	360300	10.0508
VRTV.US	Veritiv Corporation	20190423	26.99	28.3	26.99	27.83	52087	27.83	up	up	correct
VSH.US	Vishay Intertechnology Inc	20190423	19.8	19.975	19.48	19.64	1307219	18.5682	down	down	correct
VST.US	Vistra Corp	20190423	26.26	26.57	26.21	26.42	2535049	24.4578	up	up	correct
VSTO.US	Vista Outdoor Inc	20190423	8.39	8.63	8.37	8.52	414968	8.52	up	down	incorrect
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190423	11.21	11.25	11.21	11.24	145769	9.1101	up	down	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190423	12.87	12.9071	12.8	12.84	52479	11.434	down	down	correct
VTOL.US	Bristow Group Inc	20190423	8.45	8.95	8.45	8.82	60123	26.46	up	down	incorrect
VTR.US	Ventas Inc	20190423	58.16	58.71	57.81	58.39	2545068	51.7719	up	up	correct
VVI.US	Viad Corp	20190423	57.75	59.095	57.65	58.99	127501	58.5315	up	up	correct
VVR.US	Invesco Senior Income Trust	20190423	4.31	4.3389	4.31	4.33	438430	3.5921	up	down	incorrect
VVV.US	Valvoline Inc	20190423	18.59	19.13	18.56	18.89	2631046	17.9477	up	up	correct
VZ.US	Verizon Communications Inc	20190423	57.62	57.72	56.3	57.15	23488682	51.3038	down	down	correct
W.US	Wayfair Inc	20190423	148.6	152.2	147.29	151.09	1162623	151.09	up	down	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20190423	76.62	76.925	76.2	76.74	974763	75.4081	up	down	incorrect
WAL.US	Western Alliance Bancorporation	20190423	44.92	47.22	44.36	46.99	2819888	44.8354	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190423	25.9711	26.2	25.9711	26.2	4235	22.4809	up	up	correct
WAT.US	Waters Corporation	20190423	202.55	213.87	199.31	211.36	3500787	211.36	up	up	correct
WBK.US	Westpac Banking Corporation	20190423	19.24	19.37	19.24	19.32	239320	16.9486	up	down	incorrect
WBS.US	Webster Financial Corporation	20190423	51.88	53.3	51.55	53.24	612895	47.897	up	up	correct
WBT.US	Welbilt Inc	20190423	17.06	17.29	17.05	17.19	750699	17.19	up	up	correct
WCC.US	WESCO International Inc	20190423	56.21	57.22	56	57.05	411665	57.05	up	up	correct
WCN.US	Waste Connections Inc	20190423	89.12	89.32	88.61	89.25	665995	87.4528	up	up	correct
WD.US	Walker & Dunlop Inc	20190423	53.66	54.95	53.66	54.69	145636	51.5436	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20190423	13.14	13.24	13.03	13.24	28843	11.3542	up	up	correct
WEC.US	WEC Energy Group Inc	20190423	76.54	76.96	76.25	76.75	2339642	71.0449	up	up	correct
WEI.US	Weidai Ltd	20190423	10.0011	10.1386	9.9114	10.08	1514	10.08	up	up	correct
WELL.US	Welltower Inc	20190423	72.26	73.01	71.76	72.7	1437269	65.1112	up	up	correct
WES.US	Western Midstream Partners LP	20190423	33.97	34.26	33.37	33.57	600893	25.4809	down	down	correct
WEX.US	WEX Inc	20190423	205.82	209.13	205.3147	208.75	219409	208.75	up	up	correct
WF.US	Woori Financial Group Inc	20190423	36.59	36.9375	36.44	36.92	13146	33.3074	up	up	correct
WFC.US	Wells Fargo & Company	20190423	47.2	47.435	46.95	47.35	16434297	43.5659	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190423	47.94	48.54	47.94	48.54	200	47.0911	up	up	correct
WGO.US	Winnebago Industries Inc	20190423	36.12	36.735	35.45	36.28	533492	35.4392	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190423	53.65	54.43	53.58	54.33	532900	52.197	up	up	correct
WHD.US	Cactus Inc	20190423	39.82	40.68	38.75	39.04	594405	38.0177	down	down	correct
WHG.US	Westwood Holdings Group Inc	20190423	36.69	37.62	36.63	36.72	37074	29.6635	up	up	correct
WHR.US	Whirlpool Corporation	20190423	144.13	144.9	138.71	139.93	2971077	128.6252	down	down	correct
WIA.US	Western Asset Inflation	20190423	11.06	11.11	11.0515	11.11	54354	9.0379	up	up	correct
WIT.US	Wipro Limited	20190423	4.43	4.47	4.42	4.47	1617406	4.4442	up	up	correct
WIW.US	Western Asset Inflation	20190423	10.77	10.78	10.74	10.76	116890	9.4409	down	down	correct
WK.US	Workiva Inc	20190423	49.94	51.525	49.94	51.28	219758	51.28	up	down	incorrect
WLK.US	Westlake Chemical Corporation	20190423	74.99	76.14	74.16	75.56	623790	72.32	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20190423	22.7114	22.94	22.7114	22.75	85572	18.1135	up	up	correct
WM.US	Waste Management Inc	20190423	105.67	106.27	105.07	106.22	1560474	101.2025	up	up	correct
WMB.US	The Williams Companies Inc	20190423	28.89	28.89	28.53	28.82	5431589	23.7982	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190423	10.4	10.52	10.39	10.51	219195	8.6519	up	up	correct
WMK.US	Weis Markets Inc	20190423	41.67	41.97	41.38	41.62	63086	38.7056	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20190423	27.1	27.42	26.95	27.16	189460	25.7402	up	up	correct
WMT.US	Walmart Inc	20190423	102.53	103.29	101.941	103.07	5050840	98.3361	up	down	incorrect
WNC.US	Wabash National Corporation	20190423	15.09	15.42	14.98	15.25	358617	14.345	up	up	correct
WNS.US	WNS (Holdings) Limited	20190423	56.63	56.89	55.035	55.72	205267	55.72	down	down	correct
WOLF.US	Wolfspeed Inc	20190423	67.36	68.74	67.02	68.5	1738536	68.5	up	up	correct
WOR.US	Worthington Industries Inc	20190423	39.91	40.64	39.78	40.52	171539	37.9694	up	up	correct
WOW.US	WideOpenWest Inc	20190423	9.04	9.04	8.73	8.78	159432	8.78	down	down	correct
WPC.US	W. P. Carey Inc	20190423	76.62	77.395	76.2533	77.21	592969	66.8535	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190423	21.47	21.633	21.33	21.62	1896599	20.8746	up	down	incorrect
WPP.US	WPP plc	20190423	60.42	60.62	60.07	60.36	193230	51.3296	down	down	correct
WRB.US	W. R. Berkley Corporation	20190423	57.81	58.66	57.71	58.48	427299	55.2184	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20190423	27.48	28.2	27.45	28.1	507861	24.8365	up	down	incorrect
WRI.US	Weingarten Realty Investors	20190423	28.45	28.83	28.31	28.66	1387469	24.9422	up	up	correct
WRK.US	WestRock Company	20190423	35.81	36.68	35.4	36.5	3181407	33.4943	up	up	correct
WSM.US	Williams	20190423	56.51	57.37	56.13	56.72	1266194	53.2261	up	up	correct
WSO.US	Watsco Inc	20190423	147.99	160.49	147.99	156.97	969257	144.1293	up	down	incorrect
WSR.US	Whitestone REIT	20190423	12.15	12.36	12.09	12.35	261503	10.3471	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190423	113.42	115.41	112.33	115.2	286779	114.3402	up	up	correct
WTI.US	W&T Offshore Inc	20190423	6.84	6.94	6.7	6.9	1942138	6.9	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20190423	910.11	925.62	910.11	925.58	10560	923.6664	up	up	correct
WTRG.US	Essential Utilities Inc	20190423	37.54	38.05	37.43	37.84	5284260	35.6461	up	down	incorrect
WTRU.US	Aqua America Inc	20190423	52.3	53.452	52.3	53.366	617400	46.9035	up	up	correct
WTS.US	Watts Water Technologies Inc	20190423	84.79	86.07	84.08	85.38	129027	83.3671	up	down	incorrect
WTTR.US	Select Energy Services Inc	20190423	12.22	12.6	12.1826	12.52	742345	12.52	up	up	correct
WU.US	The Western Union Company	20190423	19.3	19.5	19.29	19.41	5878786	17.4069	up	down	incorrect
WWE.US	World Wrestling Entertainment Inc	20190423	96.95	100.1	96.38	99.25	910827	96.762	up	down	incorrect
WWW.US	Wolverine World Wide Inc	20190423	35.69	36.02	35.56	35.94	463629	34.6481	up	up	correct
WY.US	Weyerhaeuser Company	20190423	25.6	26.14	25.55	25.94	3649700	23.7328	up	up	correct
X.US	United States Steel Corporation	20190423	16.1	16.41	16.01	16.15	11558850	15.8432	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190423	8.65	8.69	8.58	8.58	16782	6.4193	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20190423	21.06	21.32	20.95	21.21	440127	19.8572	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190423	4.51	4.59	4.4956	4.53	110559	3.9367	up	up	correct
XOM.US	Exxon Mobil Corporation	20190423	83.19	83.49	82.68	83.38	10595100	70.1866	up	down	incorrect
XPO.US	XPO Logistics Inc	20190423	66.9688	67.1487	65.9393	67.0188	1326931	39.0098	up	up	correct
XPRO.US	Frank’s International NV	20190423	39.06	39.84	38.94	39.42	148017	39.42	up	up	correct
XYF.US	X Financial	20190423	5.01	5.1	5.01	5.04	9510	15.12	up	up	correct
XYL.US	Xylem Inc	20190423	83.5	83.76	82.91	83.07	947969	80.4581	down	down	correct
Y.US	Alleghany Corporation	20190423	642.26	653.59	642.26	651.74	106205	637.8501	up	up	correct
YELP.US	Yelp Inc	20190423	37.05	38.335	37.05	38.12	1791328	38.12	up	up	correct
YETI.US	YETI Holdings Inc	20190423	31.4	32.71	31.1265	31.64	2047945	31.64	up	up	correct
YEXT.US	Yext Inc	20190423	20.25	20.66	20.21	20.54	545590	20.54	up	down	incorrect
YPF.US	YPF Sociedad Anónima	20190423	14.51	14.95	14.46	14.88	1419028	14.7654	up	up	correct
YRD.US	Yiren Digital Ltd	20190423	15.37	15.72	15.06	15.17	109174	15.17	down	up	incorrect
YUM.US	Yum! Brands Inc	20190423	103.11	104.19	102.73	102.92	1474026	98.1192	down	down	correct
YUMC.US	Yum China Holdings Inc	20190423	44.31	44.52	44	44.32	2763000	43.3758	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190423	121.32	123.68	120.7601	122.76	1287620	120.3472	up	up	correct
ZEN.US	Zendesk Inc	20190423	82.92	83.8743	82.81	83.48	1211840	83.48	up	down	incorrect
ZEPP.US	Zepp Health Corporation	20190423	12.69	12.95	12.38	12.38	205715	12.38	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20190423	43.69	44.51	43.21	43.52	53359	43.1262	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20190423	19.64	19.87	19.46	19.8	1831305	19.4224	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190423	10.89	10.93	10.872	10.9	74238	8.4676	up	up	correct
ZTS.US	Zoetis Inc	20190423	100.26	102.145	99.6	101.97	2716850	100.5592	up	up	correct
ZUO.US	Zuora Inc	20190423	19.4	20.13	19.322	19.99	1320448	19.99	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190423	28.12	28.74	28.04	28.66	627700	28.208	up	up	correct
ZYME.US	Zymeworks Inc	20190423	16.55	17.12	16.2201	16.8	250391	16.8	up	down	incorrect