CollectAI

close-nyse_stocks

2019/04/24

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190424	75.84	76.63	75.4306	75.79	1942651	74.3942	down	down	correct
AA.US	Alcoa Corporation	20190424	28.49	28.54	27.75	28.12	3391188	28.0587	down	down	correct
AAIC.US	PC	20190424	23.3	23.3	23.03	23.29	56098	17.5034	down	down	correct
AAP.US	Advance Auto Parts Inc	20190424	173.29	173.925	171.76	171.86	915829	167.7089	down	down	correct
AAT.US	American Assets Trust Inc	20190424	45.34	45.95	45.26	45.95	384277	42.3592	up	up	correct
AB.US	AllianceBernstein Holding L.P	20190424	30.14	30.24	29.84	30.01	246610	23.7875	down	down	correct
ABB.US	ABB Ltd	20190424	20.69	20.73	20.6	20.61	1728957	18.4393	down	down	correct
ABBV.US	AbbVie Inc	20190424	79.23	79.59	78.44	78.67	7056350	69.0562	down	down	correct
ABC.US	AmerisourceBergen Corporation	20190424	73.61	74.66	73.34	74.09	1207715	70.6655	up	up	correct
ABEV.US	Ambev S.A	20190424	4.44	4.465	4.35	4.45	21714619	4.0472	up	up	correct
ABG.US	Asbury Automotive Group Inc	20190424	79	80.86	78.12	79.44	348841	79.44	up	up	correct
ABM.US	ABM Industries Incorporated	20190424	37.85	37.92	37.48	37.71	219930	35.8998	down	down	correct
ABT.US	Abbott Laboratories	20190424	76.05	76.87	75.67	76.75	6238700	73.835	up	up	correct
AC.US	Associated Capital Group Inc	20190424	40.01	40.2645	39.84	40.02	3427	39.1944	up	down	incorrect
ACA.US	Arcosa Inc	20190424	30.81	31.55	30.7101	31.06	202313	30.7209	up	down	incorrect
ACC.US	American Campus Communities Inc	20190424	46.74	47.66	46.68	47.49	685983	42.094	up	down	incorrect
ACCO.US	ACCO Brands Corporation	20190424	8.77	8.98	8.77	8.95	287288	8.1526	up	up	correct
ACEL.US	WS	20190424	10.27	10.31	10.25	10.31	210427	8.9107	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20190424	10.25	10.25	10.11	10.12	22369	10.12	down	down	correct
ACM.US	AECOM	20190424	33.39	33.825	33.35	33.8	875267	33.8	up	up	correct
ACN.US	Accenture plc	20190424	180.86	181.41	180.27	180.81	1464283	175.0285	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190424	15.38	15.48	15.26	15.29	138492	11.6612	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190424	23.61	23.76	23.59	23.69	39781	16.1764	up	up	correct
ADM.US	Archer	20190424	42.78	43.055	42.58	42.78	2274987	39.3576
ADNT.US	Adient plc	20190424	24.85	24.93	23.45	24.11	2854700	24.11	down	down	correct
ADT.US	ADT Inc	20190424	6.65	6.66	6.49	6.54	1880268	5.7391	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20190424	15.04	15.05	15	15.03	167328	11.1782	down	down	correct
AEE.US	Ameren Corporation	20190424	71.15	72.25	71.045	71.99	1934118	67.0256	up	up	correct
AEG.US	Aegon N.V	20190424	5.09	5.12	5.05	5.08	1351720	4.4172	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20190424	40.31	40.859	39.97	40.6	1623153	38.7379	up	up	correct
AENZ.US	Aenza S.A.A	20190424	3.62	3.62	3.2	3.4	156588	3.4	down	up	incorrect
AEO.US	American Eagle Outfitters Inc	20190424	22.7	23.485	22.64	23.37	3238417	21.5809	up	up	correct
AER.US	AerCap Holdings N.V	20190424	49.46	49.69	49.13	49.25	1120202	49.25	down	down	correct
AES.US	The AES Corporation	20190424	17.77	17.865	17.655	17.73	5098552	16.3348	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190424	12.86	12.93	12.86	12.9	81132	11.9311	up	up	correct
AFG.US	American Financial Group Inc	20190424	100.98	101.85	100.98	101.31	253792	75.0544	up	up	correct
AFGB.US	American Financial Group Inc	20190424	25.87	25.93	25.86	25.92	11425	22.8926	up	down	incorrect
AFI.US	Armstrong Flooring Inc	20190424	14.48	14.76	14.44	14.66	91234	14.66	up	up	correct
AFL.US	Aflac Incorporated	20190424	48.81	49.01	48.68	48.89	2436801	45.7154	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190424	15.13	15.14	15.07	15.08	59669	12.4342	down	down	correct
AG.US	First Majestic Silver Corp	20190424	5.96	6.0799	5.88	5.99	2935150	5.9833	up	up	correct
AGCO.US	AGCO Corporation	20190424	71.5	72.05	71.19	71.57	357666	68.2406	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190424	9.69	9.69	9.64	9.65	51933	7.9083	down	down	correct
AGI.US	Alamos Gold Inc	20190424	4.56	4.77	4.53	4.65	1688300	4.524	up	up	correct
AGO.US	Assured Guaranty Ltd	20190424	46.78	47.045	46.59	46.87	369100	44.4198	up	up	correct
AGR.US	Avangrid Inc	20190424	52.5	52.855	52.33	52.63	856769	47.7242	up	up	correct
AGRO.US	Adecoagro S.A	20190424	6.82	6.82	6.5651	6.7	286538	6.7	down	down	correct
AGS.US	PlayAGS Inc	20190424	25.54	25.54	24.58	25.08	229756	25.08	down	down	correct
AGX.US	Argan Inc	20190424	49.97	50.68	49.825	50.39	95875	45.5669	up	up	correct
AHT.US	PI	20190424	23.12	23.3	23.1101	23.19	25316	20.4358	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190424	23.86	24.18	23.859	24.1096	6646	19.9095	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20190424	14.93	14.93	14.81	14.89	46152	12.1876	down	down	correct
AIG.US	PA	20190424	25.77	25.77	25.59	25.72	78070	22.1698	down	down	correct
AIN.US	Albany International Corp	20190424	75.56	76.22	74.81	74.85	109351	72.4925	down	down	correct
AIR.US	AAR Corp	20190424	33.28	34.14	33.23	33.98	222111	33.5973	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190424	63.31	64.12	63.05	63.5	154571	60.3351	up	up	correct
AIV.US	Apartment Investment and Management Company	20190424	5.2695	5.3158	5.2512	5.2953	523619	4.7862	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190424	24.1062	24.31	24.1062	24.1947	2600	21.0496	up	up	correct
AIZ.US	Assurant Inc	20190424	92.96	93.6	92.53	92.85	965538	88.3407	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20190424	81.54	82.66	81.42	82.06	872331	78.4656	up	down	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190424	32.91	33.64	32.71	33.08	736303	29.8086	up	up	correct
AJX.US	Great Ajax Corp	20190424	14	14.13	14	14.11	36188	11.3785	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190424	25.66	25.8	25.6191	25.8	4335	21.4257	up	up	correct
AKO.US	B	20190424	21.503	21.54	21.5	21.5	6513	18.8189	down	down	correct
AKR.US	Acadia Realty Trust	20190424	28.33	28.77	28.33	28.5	559053	26.4436	up	up	correct
AL.US	PA	20190424	26.24	26.41	26.1703	26.21	12985	22.1907	down	up	incorrect
ALB.US	Albemarle Corporation	20190424	79.1	79.68	76.68	76.8	1653931	73.7225	down	up	incorrect
ALC.US	Alcon AG	20190424	55.74	57.03	55.44	56.65	4645082	56.4858	up	up	correct
ALE.US	ALLETE Inc	20190424	79.9	80.72	79.76	80.05	127636	72.4497	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20190424	23.41	24.14	23.38	24.03	194626	22.2803	up	up	correct
ALG.US	Alamo Group Inc	20190424	103.47	104.66	103.47	103.69	59628	102.5705	up	down	incorrect
ALIN.US	PE	20190424	20.67	20.88	20.61	20.87	4959	16.2503	up	up	correct
ALK.US	Alaska Air Group Inc	20190424	60.99	61.55	60.28	60.8	985724	59.4722	down	down	correct
ALL.US	The Allstate Corporation	20190424	97.08	97.435	96.38	96.41	1764966	90.5908	down	down	correct
ALLE.US	Allegion plc	20190424	95.99	96.055	95.24	95.5	933205	92.6212	down	down	correct
ALLY.US	PA	20190424	26.63	26.63	26.45	26.45	79788	26.45	down	down	correct
ALN.US	American Lorain Corporation	20190424	0.115	0.115	0.11	0.11	42000	0.11	down	down	correct
ALP.US	PQ	20190424	26.36	26.38	26.2372	26.3	8668	23.1027	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20190424	48.08	48.99	47.78	48.51	1213500	46.2467	up	up	correct
ALV.US	Autoliv Inc	20190424	84.2	85.12	83.88	83.95	437328	79.2004	down	up	incorrect
ALX.US	Alexander's Inc	20190424	374.37	378.4	373.2	373.2	15725	315.0615	down	down	correct
AM.US	Antero Midstream Corporation	20190424	13.55	13.58	13.35	13.36	2706533	8.7198	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190424	18.48	18.64	18.36	18.38	178887	18.38	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20190424	15.27	15.56	15.08	15.44	1278365	14.4668	up	up	correct
AMCR.US	Amcor plc	20190424	11.1	11.1	11.1	11.1	0	9.8656
AME.US	AMETEK Inc	20190424	87.29	87.77	87.08	87.1	700597	85.5121	down	up	incorrect
AMG.US	Affiliated Managers Group Inc	20190424	113.87	114.05	113.09	113.17	302859	111.4107	down	down	correct
AMH.US	PH	20190424	25.45	25.5304	25.39	25.39	21212	21.627	down	down	correct
AMN.US	AMN Healthcare Services Inc	20190424	49.42	50.38	49.15	50.26	384504	50.26	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190424	15	15.26	15	15.18	3604	14.0801	up	up	correct
AMP.US	Ameriprise Financial Inc	20190424	144.13	145.15	143.93	144	1126600	135.0943	down	down	correct
AMPY.US	Amplify Energy Corp	20190424	12.09	12.42	11.9252	12.4	288531	12.4	up	down	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20190424	54.8	55.19	54.5	54.72	128955	54.72	down	down	correct
AMRC.US	Ameresco Inc	20190424	16.31	16.5	16.28	16.33	44197	16.33	up	down	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20190424	12.89	13	12.44	12.46	529981	12.46	down	down	correct
AMT.US	American Tower Corporation (REIT)	20190424	193.99	194.5	192.48	193.23	1324518	183.5238	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20190424	15.33	15.37	15.06	15.35	2110278	14.2469	up	up	correct
AN.US	AutoNation Inc	20190424	38.03	39.06	37.97	38.57	1054463	38.57	up	up	correct
ANET.US	Arista Networks Inc	20190424	321.15	328.257	321.15	325.23	3136600	81.3075	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190424	27.94	28.48	27.75	28.39	1324587	26.9416	up	up	correct
ANH.US	PC	20190424	25.0101	25.03	25.0101	25.0299	6065	21.4714	up	up	correct
ANTM.US	Anthem Inc	20190424	248.3	253.99	247.75	251	3264394	242.5235	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190424	8.52	8.55	8.485	8.5	404842	6.9278	down	down	correct
AON.US	Aon plc	20190424	178.39	180.1	177.96	178.29	1087472	174.0489	down	down	correct
AOS.US	A. O. Smith Corporation	20190424	56.28	56.49	55.89	56.23	985425	53.415	down	up	incorrect
AP.US	Ampco	20190424	3.28	3.34	3.05	3.11	30884	3.11	down	up	incorrect
APAM.US	Artisan Partners Asset Management Inc	20190424	29.34	29.72	29.27	29.3	341712	22.9856	down	down	correct
APD.US	Air Products and Chemicals Inc	20190424	197.45	201.9699	196.16	199.42	1741267	189.0517	up	down	incorrect
APH.US	Amphenol Corporation	20190424	95.1	103.73	94.5	102.52	7156276	49.9129	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190424	16.5	16.5	16.295	16.45	947673	15.3046	down	down	correct
APO.US	PB	20190424	25.1	25.15	25.06	25.1	78706	21.2983
APRN.US	Blue Apron Holdings Inc	20190424	0.99	1	0.9515	0.9917	118004	14.8755	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20190424	15.13	15.3886	15.13	15.24	228795	12.27	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20190424	11.43	11.43	11.31	11.36	219137	10.1962	down	up	incorrect
AQNA.US	AQNA	20190424	26.62	26.69	26.574	26.68	45211	22.7539	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20190424	13.72	13.945	13.57	13.58	412604	13.58	down	down	correct
AR.US	Antero Resources Corporation	20190424	7.9	7.97	7.64	7.65	7485523	7.65	down	down	correct
ARC.US	ARC Document Solutions Inc	20190424	2.39	2.43	2.32	2.4	119784	2.2771	up	up	correct
ARCH.US	Arch Resources Inc	20190424	101	101.22	99.29	99.75	446736	96.7686	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20190424	7.12	7.14	6.83	6.89	477619	6.4629	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190424	15.06	15.06	15.01	15.04	80474	11.9661	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20190424	140.95	142.53	140.65	142.22	406666	133.2482	up	up	correct
ARES.US	Ares Management Corporation	20190424	24.24	24.375	24.05	24.29	306715	21.9286	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190424	25.5406	25.58	25.5114	25.5114	1085	21.4332	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20190424	73.8	74.8187	73.8	74.43	48772	69.5653	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190424	18.41	18.66	18.41	18.57	1289375	13.8504	up	up	correct
ARL.US	American Realty Investors Inc	20190424	13.0813	13.19	12.99	12.99	708	12.99	down	up	incorrect
ARLO.US	Arlo Technologies Inc	20190424	4.07	4.11	3.935	3.95	448504	3.95	down	down	correct
ARMK.US	Aramark	20190424	31.13	31.49	31.04	31.37	1363425	30.2568	up	up	correct
AROC.US	Archrock Inc	20190424	10.88	10.93	10.685	10.75	1474703	8.8184	down	up	incorrect
ARW.US	Arrow Electronics Inc	20190424	85.88	86.62	85.54	86.1	457985	86.1	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190424	9.5	9.6499	9.44	9.59	70545	9.5521	up	up	correct
ASC.US	Ardmore Shipping Corporation	20190424	7.2	7.23	7.12	7.13	125529	7.0717	down	down	correct
ASG.US	Liberty All	20190424	5.83	5.89	5.82	5.87	271791	4.5196	up	down	incorrect
ASGN.US	ASGN Incorporated	20190424	67.89	68.6	67.66	67.96	393473	67.96	up	down	incorrect
ASH.US	Ashland Global Holdings Inc	20190424	79.5	79.99	79.04	79.54	591823	76.5062	up	up	correct
ASIX.US	AdvanSix Inc	20190424	30.37	30.73	30.2	30.41	151647	30.3309	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190424	3.15	3.23	3.13	3.16	4919	3.16	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190424	163.28	164.015	160.32	162.79	71977	153.8246	down	up	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20190424	4.72	4.72	4.63	4.7	359998	4.2535	down	down	correct
ATCO.US	PI	20190424	24.99	25.1	24.9455	25.1	15506	20.095	up	up	correct
ATEN.US	A10 Networks Inc	20190424	7.05	7.24	7.05	7.15	471185	7.1284	up	up	correct
ATGE.US	Adtalem Global Education Inc	20190424	48.95	49.06	48.59	48.84	228102	48.84	down	down	correct
ATHM.US	Autohome Inc	20190424	113.98	115	111.1	114.49	622854	112.4599	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20190424	24.65	25.63	23.48	24.25	4474247	24.25	down	up	incorrect
ATKR.US	Atkore Inc	20190424	25.12	25.55	24.7	24.79	410668	24.79	down	down	correct
ATO.US	Atmos Energy Corporation	20190424	99.81	100.51	99.39	100.09	878576	94.5164	up	down	incorrect
ATR.US	AptarGroup Inc	20190424	109.97	110.86	109.94	109.94	152213	106.4178	down	down	correct
ATTO.US	Atento S.A	20190424	3.45	3.5	3.37	3.37	119870	16.9413	down	down	correct
ATUS.US	Altice USA Inc	20190424	23.21	23.45	23.17	23.25	2519018	23.25	up	up	correct
AU.US	AngloGold Ashanti Limited	20190424	12.22	12.66	12.18	12.46	2842871	12.0719	up	up	correct
AUD.US	Audacy Inc	20190424	6.33	6.52	6.26	6.45	1415889	6.2362	up	up	correct
AUST.US	Austin Gold Corp.	20190424	16.54	16.59	16.54	16.59	1645	16.59	up	up	correct
AUY.US	Yamana Gold Inc	20190424	2.18	2.26	2.13	2.2	13181027	2.1094	up	up	correct
AVA.US	Avista Corporation	20190424	42.14	42.2	41.88	41.94	461643	37.6803	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190424	8.25	8.26	8.03	8.06	36552	6.9842	down	down	correct
AVB.US	AvalonBay Communities Inc	20190424	197.53	198.47	195.33	198.16	482025	183.0625	up	down	incorrect
AVD.US	American Vanguard Corporation	20190424	16.39	16.51	16.03	16.09	107055	15.9075	down	up	incorrect
AVK.US	Advent Convertible and Income Fund	20190424	14.94	15.04	14.85	14.87	98670	11.2514	down	down	correct
AVLR.US	Avalara Inc	20190424	56.77	57.35	56.3744	56.69	310053	56.1564	down	up	incorrect
AVNS.US	Avanos Medical Inc	20190424	41.67	42.46	41.43	42.02	346370	42.02	up	up	correct
AVNT.US	Avient Corporation	20190424	28.16	28.25	27.49	27.5	2676459	25.7152	down	down	correct
AVY.US	Avery Dennison Corporation	20190424	112.78	113.135	110.3463	110.8	1261516	105.7054	down	down	correct
AVYA.US	Avaya Holdings Corp	20190424	19.31	19.39	19.14	19.33	535440	19.33	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20190424	11.73	11.76	11.68	11.69	199191	9.7444	down	down	correct
AWI.US	Armstrong World Industries Inc	20190424	88.27	88.93	88.08	88.63	350500	86.4092	up	up	correct
AWK.US	American Water Works Company Inc	20190424	105.41	106.06	104.7	105.84	836475	101.389	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190424	5.9	5.92	5.87	5.92	177182	4.7176	up	up	correct
AWR.US	American States Water Company	20190424	69.19	69.76	69.16	69.33	150902	66.3847	up	up	correct
AX.US	Axos Financial Inc	20190424	31.84	32.5	31.7094	32.15	233403	32.15	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190424	15.41	15.79	15.34	15.67	1676179	15.67	up	up	correct
AXP.US	American Express Company	20190424	113.76	114.36	113.42	114.02	2318438	109.9636	up	down	incorrect
AXR.US	AMREP Corporation	20190424	5.55	5.55	5.4	5.4	768	5.4	down	up	incorrect
AXS.US	PE	20190424	24.76	24.8125	24.68	24.68	243590	21.5055	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20190424	27.8	28.15	26.49	26.5	4236600	26.5	down	up	incorrect
AYI.US	Acuity Brands Inc	20190424	146.45	147.295	145.5214	146.15	277483	144.6053	down	down	correct
AYX.US	Alteryx Inc	20190424	84.16	87.27	84.16	86.43	1266693	86.43	up	up	correct
AZO.US	AutoZone Inc	20190424	1048.66	1056.94	1040.63	1042.6	206785	1042.6	down	up	incorrect
AZRE.US	Azure Power Global Limited	20190424	11.8	11.86	11.55	11.6	7954	11.6	down	down	correct
AZUL.US	Azul S.A	20190424	25.7	25.91	24.91	25.24	499202	25.24	down	down	correct
AZZ.US	AZZ Inc	20190424	46.55	47.58	46.455	47.26	125394	45.3399	up	up	correct
B.US	Barnes Group Inc	20190424	54.16	55.07	54.12	54.21	352906	52.2442	up	up	correct
BA.US	The Boeing Company	20190424	377.89	381.15	373.66	375.46	9855141	366.6661	down	down	correct
BABA.US	Alibaba Group Holding Limited	20190424	186.76	186.9	184.58	185.67	9085262	185.67	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190424	13.56	13.68	13.56	13.6	22242	12.4064	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190424	58.75	58.98	58.65	58.74	881816	56.2598	down	up	incorrect
BAK.US	Braskem S.A	20190424	24.52	24.52	23.72	24.03	571446	20.4814	down	down	correct
BALY.US	Bally's Corporation	20190424	33	33	32.11	32.59	256979	32.59	down	down	correct
BAM.US	Brookfield Asset Management Inc	20190424	48.048	48.048	47.363	47.3729	1775959	30.5673	down	down	correct
BANC.US	PE	20190424	26.1	26.1	25.93	26.1	6867	21.6623
BAP.US	Credicorp Ltd	20190424	232.96	233.5336	230.05	233.27	323676	205.7081	up	up	correct
BAX.US	Baxter International Inc	20190424	76.18	77.01	75.98	76.28	4393881	73.783	up	up	correct
BB.US	BlackBerry Limited	20190424	9.19	9.19	8.9	8.91	3822391	8.91	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20190424	8.77	8.77	7.45	7.67	2220087	7.4282	down	up	incorrect
BBD.US	Banco Bradesco S.A	20190424	7.4545	7.4545	7.2397	7.3388	13935896	6.3832	down	down	correct
BBDC.US	Barings BDC Inc	20190424	9.92	9.95	9.86	9.86	192779	8.1156	down	up	incorrect
BBDO.US	Banco Bradesco S.A	20190424	7.82	7.86	7.5828	7.69	6465	6.7987	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20190424	14.64	14.64	14.55	14.5502	13062	13.2458	down	up	incorrect
BBL.US	BHP Group	20190424	47.87	47.88	47.34	47.41	825933	39.1553	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190424	22.6	22.6698	22.49	22.49	93242	19.4002	down	down	correct
BBU.US	Brookfield Business Partners L.P	20190424	37.96	38.01	37.77	37.91	5587	37.2354	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190424	6.11	6.11	6.015	6.04	2898719	5.4334	down	up	incorrect
BBW.US	Build	20190424	5.7	5.85	5.7	5.76	90007	5.4242	up	up	correct
BBWI.US	Bath Body Works Inc	20190424	20.5521	21.2148	20.3832	21.1178	5469685	19.5126	up	up	correct
BBY.US	Best Buy Co. Inc	20190424	75.49	75.91	74.47	74.69	2126412	69.4373	down	down	correct
BC.US	PC	20190424	25.81	25.87	25.7537	25.87	29306	22.5879	up	up	correct
BCC.US	Boise Cascade Company	20190424	26.67	26.97	26.4301	26.65	198158	22.6118	down	down	correct
BCE.US	BCE Inc	20190424	44.73	44.83	44.28	44.5	598910	38.1589	down	down	correct
BCH.US	Banco de Chile	20190424	29.72	29.72	29.29	29.45	106108	27.1699	down	down	correct
BCO.US	The Brink's Company	20190424	81.75	86.34	81.75	85.56	1020194	83.1543	up	up	correct
BCS.US	Barclays PLC	20190424	8.53	8.59	8.46	8.51	3078305	7.893	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190424	8.23	8.25	8.1	8.12	475434	6.8778	down	down	correct
BDC.US	Belden Inc	20190424	58.49	59.18	58.26	58.63	328193	57.934	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190424	8.73	8.81	8.7	8.72	510916	6.9391	down	down	correct
BDN.US	Brandywine Realty Trust	20190424	15.58	15.66	15.45	15.47	1145345	13.2787	down	down	correct
BDX.US	Becton Dickinson and Company	20190424	227.87	233.28	226.09	232.5	1768790	224.2181	up	down	incorrect
BE.US	Bloom Energy Corporation	20190424	12.86	13.02	12.66	12.93	433070	12.93	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190424	12.01	12.1	11.77	11.94	330496	7.7063	down	up	incorrect
BEN.US	Franklin Resources Inc	20190424	35.33	35.8	35.16	35.67	2479519	32.0351	up	up	correct
BERY.US	Berry Global Group Inc	20190424	58.15	58.37	57.78	57.95	1053090	57.95	down	down	correct
BEST.US	BEST Inc	20190424	5.89	5.99	5.76	5.96	858500	5.96	up	up	correct
BF.US	B	20190424	53	53.56	52.96	53.13	659227	52.1561	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190424	128.02	128.66	127.06	127.61	141500	127.61	down	up	incorrect
BFK.US	BlackRock Municipal Income Trust	20190424	13.66	13.73	13.64	13.66	96982	12.0433
BFS.US	Saul Centers Inc	20190424	52.9	53.8	52.7509	53.61	54531	46.8678	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190424	12.94	12.9518	12.9	12.92	57374	11.7031	down	down	correct
BG.US	Bunge Limited	20190424	51.21	51.42	50.96	51.12	1783000	46.5007	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190424	18.63	18.63	18.31	18.4	55187	14.3641	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190424	9.01	9.06	9.0039	9.03	39778	2.2048	up	down	incorrect
BGR.US	BlackRock Energy and Resources Trust	20190424	12.55	12.5927	12.4361	12.45	137735	10.2714	down	down	correct
BGS.US	B&G Foods Inc	20190424	24.43	25.11	24.35	24.92	658746	20.4089	up	up	correct
BGSF.US	BGSF Inc	20190424	22.66	22.9	22.1422	22.59	53108	20.2274	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20190424	12.58	12.6	12.54	12.56	101838	10.4704	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190424	5.62	5.68	5.6	5.63	334928	4.6951	up	up	correct
BH.US	Biglari Holdings Inc	20190424	153.2	157.7	153.2	154.92	4514	154.92	up	up	correct
BHC.US	Bausch Health Companies Inc	20190424	23.46	23.46	23.005	23.01	3700536	23.01	down	down	correct
BHE.US	Benchmark Electronics Inc	20190424	29.57	30.23	29.52	30.03	343592	28.1968	up	up	correct
BHK.US	BlackRock Core Bond Trust	20190424	13.4	13.4	13.35	13.38	69233	11.5787	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190424	29.5	29.91	29.285	29.7	122555	27.1388	up	down	incorrect
BHP.US	BHP Group	20190424	54.09	54.09	53.24	53.3	1499327	45.0379	down	down	correct
BHR.US	PD	20190424	13.44	13.59	13.35	13.46	107708	3.5433	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190424	16.12	16.12	15.75	15.799	3058	14.4596	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190424	64.47	64.57	62.35	63.15	591916	63.15	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20190424	11.07	11.07	11.02	11.04	101238	10.0884	down	down	correct
BIG.US	Big Lots Inc	20190424	38.24	39.33	37.87	39.04	1035084	35.1605	up	down	incorrect
BIO.US	Bio	20190424	294.85	295.75	291.4	293.78	194775	293.78	down	down	correct
BIT.US	BlackRock Multi	20190424	16.82	16.87	16.71	16.76	91262	13.2503	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190424	28.05	28.12	27.65	27.85	603023	27.85	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20190424	48.22	48.455	47.77	48.15	7659168	44.5337	down	down	correct
BKD.US	Brookdale Senior Living Inc	20190424	6.2	6.42	6.14	6.33	2086555	6.33	up	up	correct
BKE.US	The Buckle Inc	20190424	17.8	18.46	17.71	18.3	393814	13.107	up	up	correct
BKH.US	Black Hills Corporation	20190424	71.15	72.23	71.15	71.96	314440	65.8447	up	down	incorrect
BKI.US	Black Knight Inc	20190424	55.78	56.06	55.48	55.62	299913	55.62	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190424	14.23	14.23	14.19	14.2	45847	12.5685	down	down	correct
BKT.US	BlackRock Income Trust Inc	20190424	5.91	5.93	5.9	5.93	209569	5.0006	up	up	correct
BKU.US	BankUnited Inc	20190424	35.24	37.1238	35.24	36.47	1757744	33.8177	up	up	correct
BLD.US	TopBuild Corp	20190424	71.45	72.23	71	71.55	217056	71.55	up	up	correct
BLDR.US	Builders FirstSource Inc	20190424	13.89	14.16	13.855	14	788703	14	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20190424	14.1	14.13	14	14.02	32919	12.3405	down	down	correct
BLK.US	BlackRock Inc	20190424	474.03	482.37	472.61	480.17	1008544	448.9708	up	up	correct
BLL.US	Ball Corporation	20190424	59.59	59.63	58.57	58.9	1065917	57.6191	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20190424	14.88	14.93	14.87	14.92	100398	12.2622	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190424	22.03	22.28	21.82	22.13	81223	18.1225	up	up	correct
BMA.US	Banco Macro S.A	20190424	47.16	47.6899	41.74	42.41	799747	40.425	down	down	correct
BME.US	BlackRock Health Sciences Trust	20190424	37.68	37.96	37.24	37.56	45893	32.3163	down	down	correct
BMI.US	Badger Meter Inc	20190424	56.04	56.71	55.97	56.1	86340	54.632	up	down	incorrect
BML.US	PL	20190424	21.68	21.87	21.68	21.81	16269	19.3981	up	up	correct
BMO.US	Bank of Montreal	20190424	78.53	78.58	77.9032	78.1	466544	69.1438	down	down	correct
BMY.US	Bristol	20190424	45.51	45.55	44.61	44.62	15061950	41.241	down	down	correct
BNED.US	Barnes & Noble Education Inc	20190424	4.3	4.5	4.175	4.45	398981	4.45	up	up	correct
BNS.US	The Bank of Nova Scotia	20190424	54.2	54.25	53.77	53.77	633205	47.0721	down	up	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20190424	13.14	13.22	13.1375	13.2	35195	11.7206	up	down	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20190424	10.74	10.755	10.7	10.73	115852	9.0642	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20190424	29.48	29.86	28.91	28.99	577146	28.99	down	down	correct
BOX.US	Box Inc	20190424	20.37	20.67	20.31	20.55	1801908	20.55	up	up	correct
BP.US	BP p.l.c	20190424	44.69	44.69	44.065	44.13	5989543	37.122	down	down	correct
BPMP.US	BP Midstream Partners LP	20190424	15.2	15.2	14.68	14.71	328487	11.057	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190424	21.77	22.4	21.1104	21.22	372271	18.3867	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190424	115.63	117.58	114.9	116.95	1265463	111.7354	up	up	correct
BRC.US	Brady Corporation	20190424	48.72	49.505	48.69	49.12	186378	47.0108	up	up	correct
BRFS.US	BRF S.A	20190424	7.68	7.69	7.405	7.45	5991719	7.45	down	down	correct
BRK.US	B	20190424	211.55	212.02	210.2343	210.57	3208500	210.57	down	up	incorrect
BRMK.US	Broadmark Realty Capital Inc	20190424	10.28	10.28	10.28	10.28	1414	8.7865
BRO.US	Brown & Brown Inc	20190424	31.59	31.82	31.44	31.46	1090919	30.7664	down	down	correct
BRSP.US	Brightspire Capital Inc	20190424	15.42	15.7	15.38	15.53	205100	13.2082	up	up	correct
BRT.US	BRT Apartments Corp	20190424	14.1	14.15	14.0273	14.14	33578	11.9242	up	up	correct
BRW.US	Voya Prime Rate Trust	20190424	4.85	4.87	4.84	4.84	313655	4.3738	down	down	correct
BRX.US	Brixmor Property Group Inc	20190424	17.73	18.16	17.67	17.87	1496400	15.8013	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190424	23.68	23.68	23.5401	23.67	13842	20.6832	down	down	correct
BSAC.US	Banco Santander	20190424	29.26	29.32	28.71	28.92	825043	26.3782	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20190424	11.2972	11.307	10.8983	11.0734	1319673	9.4772	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20190424	14.69	14.72	14.53	14.59	193460	13.774	down	up	incorrect
BSM.US	Black Stone Minerals L.P	20190424	18.27	18.5	18.23	18.3	188075	14.4496	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190424	8.4	8.435	8.19	8.27	2475779	7.6089	down	down	correct
BST.US	BlackRock Science and Technology Trust	20190424	34.06	34.15	33.92	33.97	53551	27.4744	down	down	correct
BTA.US	BlackRock Long	20190424	12.03	12.1	12	12.0299	41369	10.5732	down	down	correct
BTCM.US	BIT Mining Limited	20190424	12.59	12.67	11.75	11.95	75155	11.95	down	down	correct
BTI.US	British American Tobacco p.l.c	20190424	39.27	39.51	39.205	39.32	1299908	31.911	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20190424	33.26	33.65	33.0916	33.51	20342	27.7708	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190424	22.35	22.45	22.32	22.44	151195	20.6888	up	up	correct
BTU.US	Peabody Energy Corporation	20190424	29.67	29.94	29.275	29.85	921809	29.207	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190424	12.68	12.68	12.5	12.56	287137	10.4553	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190424	21.36	21.54	21.29	21.355	28222	18.042	down	down	correct
BUR.US	Burford Capital Limited	20190424	23.7	23.7	23.66	23.66	2380	23.2807	down	down	correct
BURL.US	Burlington Stores Inc	20190424	168.5	177.41	168.28	176.66	3768300	176.66	up	down	incorrect
BV.US	BrightView Holdings Inc	20190424	16.02	16.21	15.94	15.99	225900	15.99	down	up	incorrect
BVH.US	Bluegreen Vacations Holding Corporation	20190424	29.15	29.5	29.15	29.4	56600	29.0926	up	down	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20190424	15.4	15.72	15.13	15.45	1473389	15.4219	up	up	correct
BWA.US	BorgWarner Inc	20190424	43.46	43.725	43.32	43.55	1554150	41.5087	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190424	11.07	11.07	11.01	11.05	49961	9.166	down	down	correct
BWXT.US	BWX Technologies Inc	20190424	52.87	52.87	51.79	51.97	274000	50.0395	down	down	correct
BX.US	The Blackstone Group Inc	20190424	39.8	40.38	39.62	39.93	5521383	36.1959	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190424	24.31	25.57	23.86	25.48	73076	25.48	up	down	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20190424	35.25	35.74	34.95	35.59	1945563	28.7112	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20190424	13.28	13.32	13.266	13.31	142644	11.337	up	up	correct
BXP.US	Boston Properties Inc	20190424	135.51	136.36	134.83	135.94	516837	123.9014	up	up	correct
BY.US	Byline Bancorp Inc	20190424	19.42	19.59	19.33	19.51	75581	19.0365	up	up	correct
BYD.US	Boyd Gaming Corporation	20190424	30.65	31.11	30.32	30.93	890338	30.6904	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190424	13.29	13.31	13.25	13.3	62263	11.8385	up	up	correct
BZH.US	Beazer Homes USA Inc	20190424	13.07	13.33	12.93	13.13	250676	13.13	up	up	correct
C.US	PN	20190424	27.58	27.65	26.73	27.62	84044	27.62	up	up	correct
CAAP.US	Corporación América Airports S.A	20190424	8.09	8.1	7.72	7.75	76191	7.75	down	up	incorrect
CABO.US	Cable One Inc	20190424	1021	1021.4	1013.81	1019.14	22319	1003.3946	down	up	incorrect
CACI.US	CACI International Inc	20190424	190.13	191.745	190.005	190.59	97121	190.59	up	down	incorrect
CAE.US	CAE Inc	20190424	23.28	23.33	23.01	23.04	117212	22.7395	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190424	24.03	24.11	23.85	23.87	50422	19.5072	down	down	correct
CAG.US	Conagra Brands Inc	20190424	30.9	31.29	30.855	31.28	5849254	28.8159	up	up	correct
CAH.US	Cardinal Health Inc	20190424	46.13	46.89	45.94	46.58	3255176	42.3604	up	up	correct
CAI.US	PB	20190424	25.38	25.45	25.38	25.449	4316	20.7801	up	up	correct
CAJ.US	Canon Inc	20190424	28.05	28.36	27.66	27.79	701143	24.9599	down	down	correct
CAL.US	Caleres Inc	20190424	27.24	28.23	27.24	27.9	496698	26.3467	up	down	incorrect
CALX.US	Calix Inc	20190424	7.18	7.31	7.14	7.15	191357	7.15	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190424	18.49	18.6214	18.28	18.3	69050	13.2042	down	down	correct
CARS.US	Cars.com Inc	20190424	20.39	20.99	20.14	20.8	1446549	20.8	up	up	correct
CAT.US	Caterpillar Inc	20190424	139.75	140.3	136.56	137.73	8694391	129.6647	down	down	correct
CATO.US	The Cato Corporation	20190424	13.75	14.51	13.66	14.48	185340	12.9059	up	up	correct
CB.US	Chubb Limited	20190424	139	141.41	138.45	140.55	1882658	132.674	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190424	24.41	24.46	23.87	24.09	527486	22.5395	down	up	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190424	9.23	9.28	9.16	9.19	70142	7.5823	down	down	correct
CBL.US	PE	20190424	7.7	7.94	7.38	7.43	58945	7.43	down	down	correct
CBRE.US	CBRE Group Inc	20190424	51.48	52.04	51.32	51.75	1189152	51.75	up	down	incorrect
CBT.US	Cabot Corporation	20190424	47.83	48.295	47.29	47.39	521124	43.5155	down	down	correct
CBU.US	Community Bank System Inc	20190424	64.42	65.7	64.25	65.49	255054	61.0684	up	up	correct
CBX.US	NYSE LISTED TEST	20190424	1.01	1.01	1.01	1.01	0	1.01
CBZ.US	CBIZ Inc	20190424	20.55	20.69	20.48	20.57	93424	20.57	up	up	correct
CC.US	The Chemours Company	20190424	39.77	40.03	38.82	38.99	1574711	33.9621	down	up	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20190424	123.69	124.355	122.58	123.12	2045711	112.9768	down	down	correct
CCJ.US	Cameco Corporation	20190424	11.84	11.85	11.45	11.47	1671820	11.2978	down	down	correct
CCK.US	Crown Holdings Inc	20190424	59.29	59.58	57.86	58.51	1091080	58.0591	down	down	correct
CCL.US	Carnival Corporation & plc	20190424	53.25	53.82	53.1	53.73	2863368	51.4374	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190424	2.44	2.56	2.3	2.3	21062	2.3	down	up	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20190424	5.24	5.34	5.18	5.19	43347	5.19	down	down	correct
CCS.US	Century Communities Inc	20190424	25.21	25.55	25.06	25.54	291993	25.3863	up	down	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20190424	27.82	27.87	27.41	27.47	242771	23.3677	down	up	incorrect
CDAY.US	Ceridian HCM Holding Inc	20190424	51.78	52.83	51.57	51.87	508456	51.87	up	up	correct
CDE.US	Coeur Mining Inc	20190424	3.59	3.69	3.47	3.63	3249851	3.63	up	up	correct
CDR.US	PC	20190424	21.34	21.96	21.215	21.73	200535	17.6117	up	up	correct
CE.US	Celanese Corporation	20190424	112.26	112.84	110.74	110.89	1480200	104.4167	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20190424	35.12	35.1835	34.83	34.83	8071	34.2281	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190424	25.4	25.53	25.4	25.5	4096	23.3558	up	up	correct
CEIX.US	CONSOL Energy Inc	20190424	34.28	34.61	33.93	34.35	214908	34.35	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20190424	7.1612	7.53	7.011	7.53	29721	6.5667	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190424	63.25	63.35	62.85	63.1	30520	48.3659	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190424	8.6	8.61	8.5	8.52	297244	58.1662	down	down	correct
CEPU.US	Central Puerto S.A	20190424	8.4	8.51	7.73	7.82	466274	7.625	down	down	correct
CEQP.US	P	20190424	9.3098	9.3098	9.3098	9.3098	0	7.0018
CF.US	CF Industries Holdings Inc	20190424	44.43	44.65	43.57	44.55	1552134	41.0587	up	up	correct
CFX.US	Colfax Corporation	20190424	30.25	30.62	30.21	30.49	1266905	30.49	up	up	correct
CFXA.US	Colfax Corporation	20190424	134.26	135.5	134.26	134.76	35900	121.8369	up	up	correct
CGA.US	China Green Agriculture Inc	20190424	0.515	0.5174	0.502	0.5148	56429	6.1776	down	down	correct
CGAU.US	Centerra Gold Inc	20190424	5.02	5.1	5.02	5.07	5000	4.8809	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20190424	36.12	36.71	35.92	36.06	73793	32.4309	down	down	correct
CHD.US	Church & Dwight Co. Inc	20190424	73.12	73.735	73.11	73.28	1773292	70.9156	up	up	correct
CHE.US	Chemed Corporation	20190424	325.36	329.91	325.36	327.45	146421	324.7889	up	up	correct
CHGG.US	Chegg Inc	20190424	39	39.14	38.705	38.98	1411796	38.98	down	down	correct
CHH.US	Choice Hotels International Inc	20190424	82.35	83.74	82.3	83.38	368959	82.1896	up	up	correct
CHK.US	PD	20190424	55.49	55.5	55.2368	55.5	2197	46.6554	up	down	incorrect
CHMI.US	PB	20190424	25.35	25.39	25.3148	25.39	5615	20.3628	up	up	correct
CHN.US	The China Fund Inc	20190424	21.62	21.62	21.5	21.56	88810	12.4247	down	down	correct
CHRA.US	Charah Solutions Inc	20190424	7.03	7.1	6.71	6.86	42468	6.86	down	down	correct
CHS.US	Chico's FAS Inc	20190424	3.58	3.9	3.54	3.77	4482502	3.3782	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190424	35.53	35.53	35.4225	35.5	52103	31.6538	down	down	correct
CI.US	Cigna Corporation	20190424	153.38	154.44	151.53	154.22	1821217	151.4591	up	down	incorrect
CIA.US	Citizens Inc	20190424	6.88	7	6.88	6.94	36091	6.94	up	up	correct
CIB.US	Bancolombia S.A	20190424	53.12	53.12	51.92	52.48	399524	48.8092	down	down	correct
CIEN.US	Ciena Corporation	20190424	39.91	40.76	39.74	40.04	2276711	40.04	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20190424	2.66	2.66	2.64	2.66	29486	2.1756
CIG.US	Companhia Energética de Minas Gerais	20190424	3.6	3.63	3.52	3.53	2507266	2.9401	down	up	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190424	16.16	16.205	16.13	16.19	84453	13.8789	up	up	correct
CIM.US	PD	20190424	25.85	25.85	25.63	25.81	71095	19.5986	down	down	correct
CINR.US	Ciner Resources LP	20190424	24.7	24.7984	24.09	24.39	25940	21.528	down	down	correct
CIO.US	PA	20190424	24.87	24.9	24.87	24.9	1914	21.0461	up	up	correct
CIR.US	CIRCOR International Inc	20190424	36.75	37.165	36.39	36.5	171356	36.5	down	down	correct
CIXX.US	CI Financial Corp	20190424	13.974	13.974	13.974	13.974	20	13.4825
CL.US	Colgate	20190424	68.59	69.48	68.21	68.86	3600898	64.9674	up	down	incorrect
CLB.US	Core Laboratories N.V	20190424	74.23	74.68	72.87	72.95	485649	70.0834	down	down	correct
CLF.US	Cleveland	20190424	9.55	9.61	9.42	9.51	13924120	8.4196	down	up	incorrect
CLH.US	Clean Harbors Inc	20190424	73.98	75.01	73.98	74.5	1318760	74.5	up	down	incorrect
CLI.US	Mack	20190424	23.06	23.37	23.04	23.19	453522	21.9697	up	up	correct
CLPR.US	Clipper Realty Inc	20190424	13.2	13.25	13.1	13.1	9166	11.4787	down	down	correct
CLR.US	Continental Resources Inc	20190424	51.55	51.91	49.6	50	2301668	49.2268	down	down	correct
CLS.US	Celestica Inc	20190424	8.72	8.785	8.56	8.61	350403	8.61	down	down	correct
CLW.US	Clearwater Paper Corporation	20190424	19.91	20.57	19.91	20.15	164447	20.15	up	down	incorrect
CLX.US	The Clorox Company	20190424	153.8	154.97	153.17	154.22	951074	145.2031	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20190424	82.78	82.78	82.14	82.19	288567	71.9544	down	down	correct
CMA.US	Comerica Incorporated	20190424	78.21	78.21	75.96	77.24	2086705	67.652	down	down	correct
CMC.US	Commercial Metals Company	20190424	17.82	18	17.555	17.58	1432739	16.635	down	down	correct
CMCM.US	Cheetah Mobile Inc	20190424	6.37	6.37	6.26	6.32	154509	3.3091	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20190424	705.96	714.29	698.79	709.75	1184568	709.75	up	up	correct
CMI.US	Cummins Inc	20190424	166.43	167.93	165.5	166.17	699112	154.271	down	down	correct
CMO.US	Capstead Mortgage Corporation	20190424	8.62	8.67	8.58	8.63	416174	6.9298	up	up	correct
CMP.US	Compass Minerals International Inc	20190424	57.76	58.26	57.06	57.08	205546	50.246	down	up	incorrect
CMRE.US	PE	20190424	24.86	24.9027	24.75	24.9	13335	19.9745	up	down	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190424	25.58	25.695	25.58	25.65	10622	22.1769	up	up	correct
CMSC.US	CMS Energy Corp	20190424	26.2246	26.38	26.2246	26.38	8542	23.0202	up	up	correct
CMSD.US	CMS Energy Corp	20190424	25.96	25.97	25.8	25.97	57400	22.6479	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20190424	4.67	4.67	4.63	4.66	38181	4.1084	down	down	correct
CNA.US	CNA Financial Corporation	20190424	44.38	44.62	44.24	44.44	178450	37.9577	up	up	correct
CNC.US	Centene Corporation	20190424	50.48	50.71	49.77	50.2	7281068	50.2	down	down	correct
CNF.US	CNFinance Holdings Limited	20190424	6.37	6.37	6.0001	6.2	4986	6.2	down	down	correct
CNHI.US	CNH Industrial N.V	20190424	10.88	10.89	10.705	10.76	2892037	10.358	down	up	incorrect
CNI.US	Canadian National Railway Company	20190424	93.7	94.315	93.29	93.5	793909	87.8414	down	down	correct
CNK.US	Cinemark Holdings Inc	20190424	41.06	41.64	40.9	41.5	691837	39.751	up	up	correct
CNMD.US	CONMED Corporation	20190424	80.62	81.71	79.72	80.01	290155	78.239	down	down	correct
CNNE.US	Cannae Holdings Inc	20190424	25.33	25.56	25.19	25.44	197471	25.44	up	up	correct
CNP.US	CenterPoint Energy Inc	20190424	30.67	30.76	30.28	30.29	6149939	27.662	down	up	incorrect
CNQ.US	Canadian Natural Resources Limited	20190424	31.32	31.38	30.35	30.57	1983557	24.6762	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20190424	5.69	5.98	5.66	5.89	493815	3.0663	up	down	incorrect
CNS.US	Cohen & Steers Inc	20190424	48.28	48.71	48.23	48.47	201388	42.6702	up	up	correct
CNX.US	CNX Resources Corporation	20190424	10.49	10.625	10.28	10.46	3134964	10.46	down	up	incorrect
CO.US	Global Cord Blood Corporation	20190424	6.76	6.92	6.7034	6.81	11920	6.81	up	up	correct
COE.US	China Online Education Group	20190424	6.21	6.21	6.02	6.2	6427	6.2	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20190424	26.4	26.49	26.01	26.11	5729885	24.7027	down	down	correct
COLD.US	Americold Realty Trust	20190424	31.7	31.96	31.56	31.93	2767315	30.076	up	up	correct
COO.US	The Cooper Companies Inc	20190424	287.83	288.37	281.75	282.46	363839	282.3391	down	up	incorrect
COP.US	ConocoPhillips	20190424	67	67	64.69	64.7	7624581	59.2825	down	down	correct
COR.US	CoreSite Realty Corporation	20190424	108.61	109.95	108.61	109.18	210666	97.8838	up	up	correct
CORR.US	PA	20190424	25.35	25.36	25.27	25.33	45805	20.0267	down	down	correct
COTY.US	Coty Inc	20190424	11.26	11.3	11.09	11.12	9745254	10.6465	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190424	220.11	227.53	219.68	224.42	5120025	41.7412	up	up	correct
CPA.US	Copa Holdings S.A	20190424	80.22	81.72	79.49	79.62	199100	77.3579	down	up	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20190424	9.61	9.85	9.61	9.67	11727	7.6029	up	down	incorrect
CPB.US	Campbell Soup Company	20190424	39.04	39.485	38.75	39	1679603	36.1063	down	down	correct
CPE.US	Callon Petroleum Company	20190424	8.4	8.42	8.105	8.12	456009	81.2	down	down	correct
CPF.US	Central Pacific Financial Corp	20190424	29.55	30.82	29.55	30.65	190787	27.4416	up	up	correct
CPG.US	Crescent Point Energy Corp	20190424	4.38	4.41	4.12	4.13	2505208	4.0374	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20190424	91.31	92.63	91.295	92.41	36119	88.1258	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190424	12.27	12.38	12.15	12.24	528674	10.9616	down	down	correct
CPRI.US	Capri Holdings Limited	20190424	46.15	46.49	45.7	46.11	1968700	46.11	down	down	correct
CPS.US	Cooper	20190424	56.26	56.3337	54.64	55.13	138165	55.13	down	up	incorrect
CPT.US	Camden Property Trust	20190424	99.57	100.95	99.14	100	545543	91.9985	up	up	correct
CR.US	Crane Co	20190424	88.23	88.82	87.64	87.75	167722	82.7053	down	down	correct
CRD.US	B	20190424	8.85	8.91	8.73	8.73	3331	8.1769	down	down	correct
CRH.US	CRH plc	20190424	33.94	34.01	33.59	33.76	287174	31.7713	down	down	correct
CRI.US	Carter's Inc	20190424	105.41	107.2	104.78	106.2	553240	102.4582	up	up	correct
CRK.US	Comstock Resources Inc	20190424	6.85	6.9	6.7099	6.75	226108	6.75	down	down	correct
CRL.US	Charles River Laboratories International Inc	20190424	136.48	137.645	134.92	137	597600	137	up	up	correct
CRM.US	salesforce.com inc	20190424	161.88	162.49	159.4	159.56	3384945	159.56	down	down	correct
CRS.US	Carpenter Technology Corporation	20190424	50.52	51.045	50.25	50.46	245528	47.005	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20190424	13.1	13.1	12.4941	12.8645	11548	9.8731	down	up	incorrect
CRY.US	CryoLife Inc	20190424	28.39	29.06	28.2	28.94	158427	28.94	up	up	correct
CS.US	Credit Suisse Group AG	20190424	13.26	13.32	13.18	13.2	4529033	12.4396	down	up	incorrect
CSAN.US	W	20190424	46.94	47.66	45.98	46.6	1503400	46.1835	down	down	correct
CSL.US	Carlisle Companies Incorporated	20190424	137.82	141.5	135.25	138.1	2021950	133.1426	up	up	correct
CSLT.US	Castlight Health Inc	20190424	3.68	3.71	3.64	3.67	494171	3.67	down	down	correct
CSR.US	PC	20190424	25.107	25.24	25.1	25.1931	1700	21.9216	up	up	correct
CSTM.US	Constellium SE	20190424	10.15	10.75	9.75	9.96	2730085	9.96	down	down	correct
CSU.US	Capital Senior Living Corporation	20190424	4.0101	4.12	4.0101	4.02	9117	56.6197	up	up	correct
CSV.US	Carriage Services Inc	20190424	18.89	19.34	18.79	19.25	102168	18.5659	up	up	correct
CTA.US	PB	20190424	102.12	103.51	101.2374	103.51	3082	93.3258	up	up	correct
CTBB.US	Qwest Corp. NT	20190424	22.85	22.9	22.83	22.88	142628	19.1256	up	down	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20190424	23.9	23.95	23.87	23.94	67814	19.9838	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190424	11.19	11.6	10.8	11.05	341784	11.05	down	down	correct
CTLT.US	Catalent Inc	20190424	44.26	44.585	43.9501	44.45	786195	44.45	up	up	correct
CTOS.US	Custom Truck One Source Inc	20190424	10.3856	10.4	10.35	10.37	114169	10.37	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190424	9.79	9.79	9.67	9.69	15915	37.2423	down	down	correct
CTRA.US	Coterra Energy Inc	20190424	26.4	26.49	26.01	26.11	5729900	23.7798	down	down	correct
CTS.US	CTS Corporation	20190424	31.58	32	31.06	31.14	181185	30.6615	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20190424	9.53	9.77	9.53	9.7	231289	8.4239	up	down	incorrect
CTZ.US	Qwest Corp. NT	20190424	24.31	24.4	24.27	24.37	25920	22.0588	up	up	correct
CUBE.US	CubeSmart	20190424	31.11	31.6	30.98	31.45	1523106	28.534	up	up	correct
CUBI.US	PF	20190424	25.85	25.85	25.6	25.61	2979	21.6677	down	down	correct
CUK.US	Carnival Corporation & plc	20190424	52.4	53	52.32	52.9	432568	50.5411	up	down	incorrect
CULP.US	Culp Inc	20190424	20.67	20.9	20.36	20.74	143935	19.0998	up	down	incorrect
CURO.US	CURO Group Holdings Corp	20190424	11.7	12.23	11.53	12.14	101499	11.5488	up	down	incorrect
CUZ.US	Cousins Properties Incorporated	20190424	9.37	9.485	9.37	9.47	1556644	34.6777	up	down	incorrect
CVA.US	Covanta Holding Corporation	20190424	17.56	17.7	17.42	17.42	802826	15.5539	down	down	correct
CVEO.US	Civeo Corporation	20190424	2.25	2.3	2.19	2.25	336506	27
CVI.US	CVR Energy Inc	20190424	33.9996	34.0629	32.7254	33.0341	591995	25.424	down	up	incorrect
CVNA.US	Carvana Co	20190424	66.79	67.41	64.07	66.54	877303	66.54	down	down	correct
CVS.US	CVS Health Corporation	20190424	52.99	53.11	52.555	52.93	9599236	49.214	down	down	correct
CVX.US	Chevron Corporation	20190424	121.35	121.43	118.09	118.28	22114971	103.2373	down	down	correct
CW.US	Curtiss	20190424	115.26	115.8	113.81	114.12	149024	112.2232	down	down	correct
CWEN.US	Clearway Energy Inc	20190424	15.78	16.04	15.67	15.93	474586	14.1185	up	down	incorrect
CWENA.US	Clearway Energy Inc Class A	20190424	15.3	15.52	15.25	15.36	184023	13.5201	up	up	correct
CWH.US	Camping World Holdings Inc	20190424	13.69	14.04	13.5388	13.81	574043	11.8308	up	up	correct
CWK.US	Cushman & Wakefield plc	20190424	18.85	19.3375	18.69	19.16	1404728	19.16	up	up	correct
CWT.US	California Water Service Group	20190424	49.42	50.29	49.34	49.95	256842	47.7774	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20190424	4.78	4.83	4.73	4.82	7676189	4.6987	up	up	correct
CXE.US	MFS High Income Municipal Trust	20190424	5.22	5.24	5.2	5.22	60336	4.5909
CXH.US	MFS Investment Grade Municipal Trust	20190424	9.34	9.39	9.3	9.37	14978	8.2331	up	up	correct
CXP.US	Columbia Property Trust Inc	20190424	22.64	22.875	22.56	22.74	285711	17.7703	up	up	correct
CXW.US	CoreCivic Inc	20190424	20.53	20.66	20.48	20.56	264789	18.4226	up	up	correct
CYD.US	China Yuchai International Limited	20190424	17.88	18.07	17.38	17.67	21296	14.365	down	down	correct
CYH.US	Community Health Systems Inc	20190424	3.37	3.58	3.345	3.51	1976885	3.51	up	up	correct
CZZ.US	Cosan Limited	20190424	12.27	12.28	11.71	11.92	1085880	11.1849	down	down	correct
D.US	Dominion Energy Inc	20190424	75.54	76.38	75.38	76.29	2836496	68.2977	up	up	correct
DAC.US	Danaos Corporation	20190424	0.85	0.855	0.79	0.79	12339	10.8191	down	up	incorrect
DAL.US	Delta Air Lines Inc	20190424	58.24	58.53	57.8	57.85	3275218	56.3261	down	down	correct
DAN.US	Dana Incorporated	20190424	20.19	20.33	20.03	20.13	917856	19.288	down	down	correct
DAR.US	Darling Ingredients Inc	20190424	21.75	21.78	21.21	21.43	841818	21.43	down	down	correct
DAVA.US	Endava plc	20190424	33.74	33.74	32.08	32.5	151371	32.5	down	up	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20190424	8.52	8.57	8.42	8.5	5034440	8.355	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190424	13.23	13.49	12.9348	13.02	1103567	13.02	down	down	correct
DBI.US	Designer Brands Inc	20190424	21.65	21.877	21.42	21.7	1702574	20.436	up	down	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20190424	19.89	19.99	19.82	19.96	48567	16.3037	up	up	correct
DBRG.US	PJ	20190424	20.88	20.88	20.65	20.65	27928	17.2431	down	up	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190424	9.06	9.06	8.9938	9	29648	7.4547	down	down	correct
DCI.US	Donaldson Company Inc	20190424	53.67	53.925	53.36	53.53	279691	51.2823	down	down	correct
DCM.US	NTT DOCOMO INC	20190424	8720	8790	8720	8780	207820	8780	up	up	correct
DCO.US	Ducommun Incorporated	20190424	40.14	41.21	39.24	39.44	91366	39.44	down	down	correct
DCP.US	PC	20190424	24.75	24.78	24.75	24.78	6173	19.2974	up	up	correct
DD.US	DuPont de Nemours Inc	20190424	38.41	38.645	38.07	38.29	3412648	77.2089	down	up	incorrect
DDD.US	3D Systems Corporation	20190424	11.16	11.16	10.99	11.03	656189	11.03	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190424	13.76	13.83	13.6588	13.75	17398	10.822	down	down	correct
DDS.US	Dillard's Inc	20190424	68.9	71.1053	68.25	69.64	412696	67.7993	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190424	26.4269	26.46	26.3	26.31	11601	21.7436	down	down	correct
DE.US	Deere & Company	20190424	167.3	167.72	165.26	165.31	1463430	159.0597	down	down	correct
DEA.US	Easterly Government Properties Inc	20190424	17.83	18	17.83	17.93	509766	15.7308	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190424	152.04	155.4167	151.18	154.75	278234	154.75	up	up	correct
DEI.US	Douglas Emmett Inc	20190424	41.15	41.52	41.1	41.33	648870	37.9975	up	up	correct
DELL.US	Dell Technologies Inc	20190424	64.98	66.45	64.76	66.25	1549877	33.5783	up	down	incorrect
DEO.US	Diageo plc	20190424	163.81	164.7899	163.76	164.13	433237	154.4651	up	up	correct
DESP.US	Despegar.com Corp	20190424	14.4	14.515	13.935	14.26	766156	14.26	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190424	9.97	9.97	9.86	9.88	71534	8.0562	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20190424	15.5	15.6	15.39	15.41	113078	15.41	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190424	24.4	24.4001	24.1919	24.22	26084	20.1419	down	down	correct
DFS.US	Discover Financial Services	20190424	76.98	77.4253	76.69	77.02	1288489	72.2567	up	up	correct
DG.US	Dollar General Corporation	20190424	31.155	31.62	31.055	31.51	1382752	123.5635	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20190424	93.41	95.54	93.18	94.76	2239167	90.071	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190424	3.08	3.09	3.07	3.09	167751	2.4524	up	up	correct
DHI.US	D.R. Horton Inc	20190424	46.42	47.02	46.17	46.67	5190470	45.2677	up	up	correct
DHT.US	DHT Holdings Inc	20190424	5.32	5.4	5.11	5.21	1383714	3.9575	down	up	incorrect
DHX.US	DHI Group Inc	20190424	2.73	3	2.73	3	339798	3	up	down	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190424	18.11	18.1244	18.03	18.03	50332	15.2386	down	down	correct
DIN.US	Dine Brands Global Inc	20190424	89.27	92.68	89.27	91.8	262094	85.0499	up	down	incorrect
DIS.US	The Walt Disney Company	20190424	133.11	135.75	132.72	135.1	11449460	133.4689	up	up	correct
DK.US	Delek US Holdings Inc	20190424	38.75	38.87	37.81	37.86	947481	35.0733	down	up	incorrect
DKL.US	Delek Logistics Partners LP	20190424	33.47	33.487	32.78	33.22	21682	24.6033	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20190424	38.79	39.31	38.63	38.99	1399407	34.8379	up	down	incorrect
DLB.US	Dolby Laboratories Inc	20190424	64.19	65.09	64.15	64.98	332500	62.9343	up	up	correct
DLNG.US	PB	20190424	19.2893	19.5499	19.25	19.3	7776	14.3819	up	up	correct
DLX.US	Deluxe Corporation	20190424	46.17	46.93	46.04	46.41	348071	42.2346	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190424	13.05	13.05	12.98	13.01	57004	11.5356	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190424	20.84	20.87	20.7509	20.76	48308	16.1314	down	down	correct
DNOW.US	NOW Inc	20190424	15.56	15.67	15.36	15.36	443120	15.36	down	down	correct
DNP.US	DNP Select Income Fund Inc	20190424	11.59	11.6101	11.53	11.56	325649	9.5874	down	down	correct
DOC.US	Physicians Realty Trust	20190424	18.06	18.29	18	18.17	822263	15.9047	up	down	incorrect
DOOR.US	Masonite International Corporation	20190424	50.64	51.3	50.44	51.24	236931	51.24	up	up	correct
DOV.US	Dover Corporation	20190424	97.77	97.79	97.16	97.26	832538	92.868	down	down	correct
DOW.US	Dow Inc	20190424	57.49	57.89	55.865	55.98	5431323	48.1899	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190424	15.03	15.07	15	15.01	71633	11.328	down	up	incorrect
DPZ.US	Domino's Pizza Inc	20190424	287	302.045	281.12	283.42	3793178	276.7447	down	down	correct
DQ.US	Daqo New Energy Corp	20190424	37.91	38.57	37.78	37.95	1155695	7.59	up	up	correct
DRD.US	DRDGOLD Limited	20190424	1.89	1.94	1.88	1.92	105898	1.6663	up	up	correct
DRE.US	Duke Realty Corporation	20190424	30.42	30.59	30.22	30.56	1730461	28.5491	up	down	incorrect
DRI.US	Darden Restaurants Inc	20190424	116.96	118.48	116.74	117.93	828473	112.2798	up	up	correct
DRQ.US	Dril	20190424	46.42	46.42	44.42	44.45	161947	44.45	down	down	correct
DS.US	PD	20190424	24.9	24.9	24.9	24.9	400	21.8967
DSL.US	DoubleLine Income Solutions Fund	20190424	20.29	20.31	20.18	20.24	170629	15.4554	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190424	7.66	7.73	7.66	7.67	70269	6.7656	up	down	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20190424	10.75	10.76	10.7337	10.74	97315	8.7858	down	up	incorrect
DSX.US	PB	20190424	24.23	24.3658	23.79	23.79	6624	19.3797	down	down	correct
DTE.US	DTE Energy Company	20190424	123.49	124.32	122.05	124.04	1378294	96.9641	up	up	correct
DTF.US	DTF Tax	20190424	13.38	13.4275	13.37	13.38	141722	12.2763
DTLA.US	P	20190424	21.5	21.75	21.2323	21.75	20273	21.75	up	down	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190424	25.2	25.29	25.1	25.19	38820	21.9588	down	down	correct
DTY.US	DTE Energy Company	20190424	26.62	26.77	26.58	26.77	20490	22.8916	up	up	correct
DUK.US	PA	20190424	25.79	25.83	25.76	25.78	281624	22.4024	down	down	correct
DUKB.US	Duke Energy Corp	20190424	25.89	25.89	25.7728	25.81	43630	22.379	down	down	correct
DVA.US	DaVita Inc	20190424	53.21	54.54	53.05	54.03	1596061	54.03	up	up	correct
DVD.US	Dover Motorsports Inc	20190424	2.1	2.1997	2.1	2.15	39566	1.8924	up	up	correct
DVN.US	Devon Energy Corporation	20190424	34.89	35.17	34.33	34.49	7331915	30.7774	down	up	incorrect
DXC.US	DXC Technology Company	20190424	65.92	65.92	64.51	64.92	876186	62.5892	down	down	correct
DY.US	Dycom Industries Inc	20190424	49.28	51.351	49.03	51.2	449983	51.2	up	up	correct
E.US	Eni S.p.A	20190424	34.89	34.89	34.38	34.42	350339	28.4041	down	down	correct
EAF.US	GrafTech International Ltd	20190424	12.5	12.5	12.16	12.2	715908	11.7302	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190424	24.95	24.97	24.9298	24.97	14039	23.5365	up	down	incorrect
EARN.US	Ellington Residential Mortgage REIT	20190424	11.8	11.99	11.8	11.93	36928	8.9437	up	up	correct
EAT.US	Brinker International Inc	20190424	43.05	44.58	43.05	43.63	805286	41.9635	up	up	correct
EB.US	Eventbrite Inc	20190424	21.77	22.83	21.65	22.54	708843	22.54	up	down	incorrect
EBF.US	Ennis Inc	20190424	20.11	20.505	20.11	20.41	121013	18.1236	up	down	incorrect
EBR.US	Centrais Elétricas Brasileiras S.A.	20190424	8.51	8.51	8.08	8.15	336720	7.0879	down	up	incorrect
EBS.US	Emergent BioSolutions Inc	20190424	52.98	54.57	52.21	53.58	383164	53.58	up	up	correct
EC.US	Ecopetrol S.A	20190424	19.36	19.37	18.65	18.87	953471	16.3943	down	up	incorrect
ECC.US	Eagle Point Credit Company Inc	20190424	17.03	17.0555	16.9782	17.01	68015	12.0984	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20190424	26.295	26.297	26.2	26.2	1109	21.372	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190424	25.3983	25.4	25.315	25.315	2543	21.0354	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190424	25.5	25.5	25.5	25.5	144	22.6277
ECL.US	Ecolab Inc	20190424	184.39	184.95	183.725	184.54	881804	179.9158	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190424	11.55	11.628	11.35	11.42	112971	11.42	down	down	correct
ECVT.US	Ecovyst Inc	20190424	16.11	16.47	15.9	15.96	76095	11.3404	down	down	correct
ED.US	Consolidated Edison Inc	20190424	84.45	84.75	83.97	84.32	1764541	75.9422	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190424	6.61	6.63	6.55	6.55	210842	5.3449	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190424	12.79	12.9799	12.67	12.74	150572	9.209	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190424	12.32	12.47	12.29	12.33	54901	9.1636	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190424	18.11	18.2	16.635	17	117652	17	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20190424	93.88	95	90.0556	90.34	14885260	9.034	down	down	correct
EEA.US	The European Equity Fund Inc	20190424	8.89	8.92	8.89	8.91	19400	8.19	up	up	correct
EEX.US	Emerald Holding Inc	20190424	13.71	13.89	13.71	13.84	74235	13.4349	up	up	correct
EFL.US	Eaton Vance Floating	20190424	9.28	9.3934	9.25	9.32	122765	8.1325	up	up	correct
EFR.US	Eaton Vance Senior Floating	20190424	13.45	13.45	13.4	13.42	110489	11.184	down	down	correct
EFT.US	Eaton Vance Floating	20190424	13.62	13.62	13.56	13.57	93199	11.4022	down	down	correct
EFX.US	Equifax Inc	20190424	125.66	126.73	124.89	125.42	458475	122.2969	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190424	13.1399	13.1399	13.01	13.01	1538	11.8388	down	up	incorrect
EGHT.US	8x8 Inc	20190424	23.32	23.68	22.87	23.14	2417875	23.14	down	down	correct
EGO.US	Eldorado Gold Corporation	20190424	4.14	4.23	4.07	4.16	1356002	4.16	up	up	correct
EGP.US	EastGroup Properties Inc	20190424	112.12	113.98	112.12	112.97	149171	106.4727	up	up	correct
EGY.US	VAALCO Energy Inc	20190424	2.66	2.66	2.5	2.57	386822	2.57	down	down	correct
EHC.US	Encompass Health Corporation	20190424	61.89	62.86	61.89	62.23	809725	59.7592	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20190424	9.7	9.75	9.69	9.74	60250	7.842	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190424	9.72	9.73	9.65	9.71	71064	8.9664	down	down	correct
EIG.US	Employers Holdings Inc	20190424	40.72	41.46	40.72	41.28	89769	38.4369	up	up	correct
EIX.US	Edison International	20190424	64.03	64.59	63.6	64.2	1417058	57.7375	up	up	correct
EL.US	The Estée Lauder Companies Inc	20190424	170.84	171.53	169.55	170.42	730203	166.8773	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20190424	31.59	32.34	31.405	32.07	3288392	32.07	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190424	24.94	24.94	24.8812	24.94	19253	22.1524
ELF.US	e.l.f. Beauty Inc	20190424	12.15	12.36	12.01	12.04	812062	12.04	down	down	correct
ELP.US	Companhia Paranaense de Energia	20190424	9.8	9.8	9.61	9.68	862592	4.1842	down	up	incorrect
ELS.US	Equity LifeStyle Properties Inc	20190424	114.92	116.265	114.25	115.23	920366	54.6548	up	up	correct
ELVT.US	Elevate Credit Inc	20190424	4.45	4.52	4.38	4.49	59889	4.49	up	down	incorrect
ELY.US	Callaway Golf Company	20190424	17.08	17.63	17.05	17.48	1000483	17.4303	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190424	13.89	13.97	13.87	13.89	162533	11.0282
EME.US	EMCOR Group Inc	20190424	79.81	81.62	79.53	80.65	845623	79.7579	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20190424	15.41	15.45	15.35	15.37	38811	12.3797	down	down	correct
EMN.US	Eastman Chemical Company	20190424	83.44	83.44	81.89	81.9	805840	74.8495	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190424	9.73	9.73	9.59	9.6	30684	37.0518	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190424	24.96	25.05	24.9187	25.04	10041	23.048	up	up	correct
EMR.US	Emerson Electric Co	20190424	72.92	73.15	72.4	72.53	2740686	67.3344	down	down	correct
ENB.US	Enbridge Inc	20190424	37.63	37.96	37.54	37.83	3481968	31.4265	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190424	26.15	26.3	26.12	26.29	42800	23.5231	up	up	correct
ENBL.US	Enable Midstream Partners LP	20190424	13.4	13.53	13.39	13.45	452384	9.8547	up	up	correct
ENIA.US	Enel Américas S.A	20190424	8.89	8.98	8.78	8.94	1020697	7.789	up	up	correct
ENIC.US	Enel Chile S.A	20190424	5.14	5.15	5.05	5.1	655586	4.2481	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190424	24.671	24.7922	24.671	24.7922	506	21.6519	up	down	incorrect
ENLC.US	EnLink Midstream LLC	20190424	12.41	12.4868	12.14	12.2	2405002	8.8964	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190424	26.2	26.35	26.2	26.34	9592	24.0181	up	up	correct
ENR.US	PA	20190424	102.89	103.57	102.89	103.56	8532	84.172	up	up	correct
ENS.US	EnerSys	20190424	70.62	72.18	70.6	71.51	250655	69.6298	up	up	correct
ENV.US	Envestnet Inc	20190424	71.2	71.85	70.58	70.7	341368	70.7	down	down	correct
ENVA.US	Enova International Inc	20190424	25.7	25.96	25.38	25.73	118040	25.73	up	up	correct
ENZ.US	Enzo Biochem Inc	20190424	3.68	3.7	3.58	3.62	155582	3.62	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20190424	5.24	5.24	5.21	5.22	107246	3.9945	down	down	correct
EOG.US	EOG Resources Inc	20190424	107.5	107.58	103.83	103.94	3599169	95.7533	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190424	14.98	15	14.92	14.93	47315	12.3968	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190424	17.14	17.16	16.95	16.98	75210	14.3037	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190424	21.58	21.68	21.54	21.55	25028	19.4353	down	down	correct
EP.US	PC	20190424	51	51.09	50.8415	51.09	3811	51.09	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20190424	25.94	26.21	25.83	26.03	112488	25.8849	up	up	correct
EPAM.US	EPAM Systems Inc	20190424	177.14	177.7568	176.03	176.58	402271	176.58	down	down	correct
EPC.US	Edgewell Personal Care Company	20190424	42.48	43	42.19	42.24	305837	41.4085	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190424	29.34	29.38	29.005	29.22	2536121	23.452	down	down	correct
EPR.US	PG	20190424	24.31	24.38	24.3	24.31	21901	20.6526
EPRT.US	Essential Properties Realty Trust Inc	20190424	19.65	20.12	19.55	19.99	506486	17.8428	up	up	correct
EQC.US	PD	20190424	26.9069	26.9069	26.81	26.89	7970	23.0575	down	down	correct
EQNR.US	Equinor ASA	20190424	23.34	23.34	22.93	22.96	1059406	20.4861	down	down	correct
EQR.US	Equity Residential	20190424	75.24	75.84	74.76	75.47	1231077	69.2176	up	up	correct
EQS.US	Equus Total Return Inc	20190424	1.67	1.73	1.67	1.73	1708	1.73	up	down	incorrect
EQT.US	EQT Corporation	20190424	21.1	21.19	20.69	20.75	4583710	20.4954	down	up	incorrect
ERF.US	Enerplus Corporation	20190424	9.72	9.73	9.45	9.47	877665	8.8658	down	down	correct
ERJ.US	Embraer S.A	20190424	19.56	19.56	19.02	19.26	662137	19.26	down	down	correct
ES.US	Eversource Energy	20190424	70.4	71.08	70.4	70.86	1431732	65.7312	up	down	incorrect
ESE.US	ESCO Technologies Inc	20190424	73.93	74.83	73.84	74.37	48524	73.6854	up	down	incorrect
ESGC.US	Eros STX Global Corporation	20190424	8.7	8.91	8.5	8.56	471633	8.56	down	up	incorrect
ESI.US	Element Solutions Inc	20190424	11.05	11.07	10.91	11.01	2414600	10.845	down	down	correct
ESNT.US	Essent Group Ltd	20190424	46.1	46.79	45.68	46.37	520335	44.6421	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190424	15.26	15.425	15.25	15.4	727521	14.5339	up	up	correct
ESS.US	Essex Property Trust Inc	20190424	278.64	279.55	276.69	278.66	403575	257.9021	up	up	correct
ESTC.US	Elastic N.V	20190424	85.83	86.5	85.1	85.8	360106	85.8	down	down	correct
ESTE.US	Earthstone Energy Inc	20190424	7.9	7.94	7.39	7.43	166189	7.43	down	down	correct
ETB.US	Eaton Vance Tax	20190424	15.89	15.89	15.7425	15.7425	27610	12.8226	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20190424	19.81	20.34	19.69	20.22	259700	17.0329	up	up	correct
ETG.US	Eaton Vance Tax	20190424	16.03	16.065	15.96	16.01	194433	13.1175	down	up	incorrect
ETI.US	P	20190424	10.75	10.75	10.55	10.55	333508	5.7774	down	down	correct
ETJ.US	Eaton Vance Risk	20190424	9.45	9.46	9.37	9.42	136515	7.7318	down	down	correct
ETN.US	Eaton Corporation plc	20190424	85.44	85.87	85.21	85.34	1569452	78.9901	down	down	correct
ETO.US	Eaton Vance Tax	20190424	24.67	24.7456	24.35	24.35	66822	19.7685	down	down	correct
ETR.US	Entergy Corporation	20190424	94.4	95.05	94.12	94.64	1301727	85.8125	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20190424	21.67	21.99	21.45	21.63	1477032	16.5414	down	down	correct
ETV.US	Eaton Vance Tax	20190424	15.64	15.67	15.56	15.59	206212	12.2893	down	down	correct
ETW.US	Eaton Vance Tax	20190424	9.97	9.99	9.9	9.94	201134	8.0712	down	up	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190424	20.83	20.9293	20.57	20.57	21291	18.5181	down	down	correct
ETY.US	Eaton Vance Tax	20190424	11.84	11.87	11.8	11.82	257495	9.5896	down	down	correct
EURN.US	Euronav NV	20190424	9.54	9.54	9.41	9.43	458041	7.7427	down	down	correct
EVA.US	Enviva Partners LP	20190424	32.86	32.93	32.4428	32.62	60364	26.8564	down	down	correct
EVC.US	Entravision Communications Corporation	20190424	2.77	2.83	2.74	2.8	290706	2.4433	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20190424	6.33	6.35	6.31	6.32	101410	5.3164	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190424	12.9255	12.9654	12.9255	12.9255	17289	10.4875
EVH.US	Evolent Health Inc	20190424	13.69	13.82	13.525	13.61	501960	13.61	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20190424	12.08	12.12	12.01	12.08	85280	10.7666
EVR.US	Evercore Inc	20190424	94.96	95.05	91.9261	94.09	1125729	87.3024	down	down	correct
EVRG.US	Evergy Inc	20190424	56.81	57.495	56.58	57.08	1760372	51.9865	up	up	correct
EVRI.US	Everi Holdings Inc	20190424	10.5	10.59	10.38	10.58	661232	10.58	up	up	correct
EVT.US	Eaton Vance Tax	20190424	23.35	23.42	23.2338	23.31	118988	19.1621	down	down	correct
EVTC.US	EVERTEC Inc	20190424	30.56	30.75	30.39	30.45	281341	29.9624	down	up	incorrect
EW.US	Edwards Lifesciences Corporation	20190424	178.89	181	173	177.73	7201233	59.2433	down	down	correct
EXD.US	Eaton Vance Tax	20190424	9.7	9.7	9.65	9.69	56783	8.0424	down	down	correct
EXG.US	Eaton Vance Tax	20190424	8.3	8.35	8.28	8.3	553465	6.8271
EXK.US	Endeavour Silver Corp	20190424	2.11	2.2	2.07	2.17	801727	2.17	up	up	correct
EXP.US	Eagle Materials Inc	20190424	90.32	91.22	89.67	90.54	604321	89.6332	up	up	correct
EXPR.US	Express Inc	20190424	3.57	3.77	3.48	3.7	1788262	3.7	up	up	correct
EXR.US	Extra Space Storage Inc	20190424	100.56	101.99	100.29	101.81	497211	93.3439	up	up	correct
EXTN.US	Exterran Corporation	20190424	16.94	16.96	16.18	16.26	164400	16.26	down	down	correct
FAF.US	First American Financial Corporation	20190424	55.97	56.3425	55.72	56.19	600962	51.6298	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190424	34.83	35.77	34.6826	35.37	410420	34.8075	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20190424	49.5	50.11	49.2	49.85	2507970	48.0982	up	up	correct
FBK.US	FB Financial Corporation	20190424	36.48	37.15	36.37	36.88	74489	35.7954	up	up	correct
FBP.US	First BanCorp	20190424	11.28	11.5	10.9206	11.14	2236017	10.4455	down	down	correct
FC.US	Franklin Covey Co	20190424	28.78	28.78	28.3	28.58	18427	28.58	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20190424	12.81	13.26	12.81	13.19	453769	11.8965	up	up	correct
FCN.US	FTI Consulting Inc	20190424	78.91	79.465	78.55	78.85	445812	78.85	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20190424	28.05	28.7	27.85	28.12	497812	25.0014	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190424	25.6	25.6	25.6	25.6	900	21.6673
FCT.US	First Trust Senior Floating Rate Income Fund II	20190424	12.15	12.17	12.05	12.1	54569	9.4768	down	down	correct
FCX.US	Freeport	20190424	13.39	13.605	13.18	13.58	31512740	13.308	up	down	incorrect
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190424	14.5	14.65	14.41	14.65	57169	12.0076	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20190424	26.96	27.4	26.85	27.16	197323	26.2814	up	up	correct
FDS.US	FactSet Research Systems Inc	20190424	266.44	268.61	265.62	265.73	261856	258.7585	down	down	correct
FDX.US	FedEx Corporation	20190424	195.1	198.31	194.5523	197.86	1511765	190.4988	up	up	correct
FE.US	FirstEnergy Corp	20190424	40.87	41.63	40.625	40.86	3941570	36.5086	down	up	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20190424	2.25	2.25	2.13	2.13	49472	2.0337	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20190424	11.85	11.85	11.71	11.77	188239	9.0337	down	down	correct
FENG.US	Phoenix New Media Limited	20190424	4.42	4.43	4.3	4.3	82761	0.2902	down	up	incorrect
FERG.US	Ferguson plc	20190424	69.9	69.9	69.9	69.9	0	65.1727
FET.US	Forum Energy Technologies Inc	20190424	5.74	5.7773	5.45	5.52	871651	110.4	down	down	correct
FF.US	FutureFuel Corp	20190424	14.6	14.68	14.46	14.62	122753	8.8365	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190424	15.36	15.39	15.28	15.34	42076	12.5989	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190424	19.24	19.24	19	19.14	122414	15.9507	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190424	6.21	6.33	6.21	6.28	32741	4.8879	up	up	correct
FHI.US	Federated Hermes Inc	20190424	32.69	33.11	32.52	32.99	875953	28.6427	up	up	correct
FICO.US	Fair Isaac Corporation	20190424	283.48	287.2872	282.54	283	131920	283	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20190424	16.35	16.35	16.12	16.17	32411	13.6436	down	down	correct
FINV.US	FinVolution Group	20190424	5.6	5.6	5.41	5.5	929900	4.9833	down	down	correct
FIS.US	Fidelity National Information Services Inc	20190424	112.76	113.11	112.03	112.04	2351000	108.717	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190424	8.93	8.94	8.87	8.89	108757	8.2774	down	down	correct
FIX.US	Comfort Systems USA Inc	20190424	57.38	58.09	57.0097	57.64	205216	56.3569	up	up	correct
FL.US	Foot Locker Inc	20190424	60.6	62	60.3	61.8	1409997	57.8598	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190424	19.43	19.6	19.42	19.42	22531	16.1956	down	up	incorrect
FLO.US	Flowers Foods Inc	20190424	21.46	21.72	21.34	21.46	876145	19.5322
FLOW.US	SPX FLOW Inc	20190424	35.89	36.26	35.64	36.04	103402	35.895	up	up	correct
FLR.US	Fluor Corporation	20190424	41.51	41.66	41.14	41.15	736676	39.7243	down	down	correct
FLS.US	Flowserve Corporation	20190424	50.24	50.38	49.605	49.73	1010472	47.036	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20190424	256.52	257.675	255.7	256.34	343072	256.34	down	down	correct
FMC.US	FMC Corporation	20190424	79.84	80.2	79.56	79.74	944740	76.1352	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20190424	13.36	13.39	13.34	13.38	18476	11.9095	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190424	39.98	40.33	39.91	40.06	643014	37.9591	up	down	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190424	95.71	95.71	94.3	95.05	207202	89.8774	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20190424	13.36	13.384	13.34	13.35	17315	11.6848	down	up	incorrect
FN.US	Fabrinet	20190424	61.23	61.5799	60.53	60.58	241126	60.58	down	down	correct
FNB.US	PE	20190424	28.34	28.42	28.18	28.3	6463	23.7469	down	up	incorrect
FND.US	Floor & Decor Holdings Inc	20190424	47.86	48.72	47.75	48.12	933500	48.12	up	up	correct
FNF.US	Fidelity National Financial Inc	20190424	38.97	39.26	38.675	38.98	1057226	35.4495	up	down	incorrect
FNV.US	Franco	20190424	69.8	70.29	69.16	69.8	508496	68.2849
FOA.US	Finance Of America Companies Inc	20190424	9.8	9.8	9.8	9.8	500	9.8
FOE.US	Ferro Corporation	20190424	18.15	18.265	17.4	17.66	756617	17.66	down	down	correct
FOF.US	Cohen & Steers Closed	20190424	12.65	12.7	12.58	12.6	102096	10.3227	down	down	correct
FOR.US	Forestar Group Inc	20190424	18.78	19.18	18.78	18.99	32600	18.99	up	down	incorrect
FPAC.US	U	20190424	10.02	10.03	10.01	10.03	452735	8.6812	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190424	22.22	22.36	22.2	22.3	234092	18.5807	up	down	incorrect
FPH.US	Five Point Holdings LLC	20190424	8.4	8.49	8.3	8.36	51720	8.36	down	down	correct
FPI.US	Farmland Partners Inc	20190424	6.7	6.75	6.665	6.69	128237	6.2801	down	up	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190424	9.35	9.3717	9.2748	9.3	86333	7.2981	down	down	correct
FR.US	First Industrial Realty Trust Inc	20190424	34.95	35.55	34.625	35.22	686096	33.1507	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190424	12.91	12.95	12.88	12.88	112760	10.6961	down	down	correct
FRO.US	Frontline Ltd	20190424	8.23	8.23	8.05	8.06	387505	6.6029	down	up	incorrect
FRT.US	PC	20190424	24.26	24.26	24.07	24.07	21726	21.278	down	down	correct
FSK.US	FS KKR Capital Corp	20190424	6.25	6.32	6.24	6.25	339179	17.6967
FSM.US	Fortuna Silver Mines Inc	20190424	3.08	3.15	3.0556	3.11	765582	3.11	up	up	correct
FSR.US	Fisker Inc	20190424	9.86	9.88	9.85	9.86	865461	9.86
FSS.US	Federal Signal Corporation	20190424	28.44	28.99	28.39	28.73	450080	27.94	up	up	correct
FT.US	Franklin Universal Trust	20190424	6.98	7	6.96	6.98	41349	6.0229
FTCH.US	Farfetch Limited	20190424	24.67	24.83	24.14	24.56	2288005	24.56	down	down	correct
FTI.US	TechnipFMC plc	20190424	24.4298	24.5167	23.8799	23.9088	3578600	17.092	down	down	correct
FTK.US	Flotek Industries Inc	20190424	3.6	3.65	3.51	3.55	478211	3.55	down	down	correct
FTS.US	Fortis Inc	20190424	37	37	36.62	36.63	485212	33.1693	down	down	correct
FTV.US	Fortive Corporation	20190424	89.25	89.48	88.82	89.06	1038140	73.7292	down	up	incorrect
FUL.US	H.B. Fuller Company	20190424	50.2	50.41	49.91	49.95	179773	48.3369	down	down	correct
FUN.US	Cedar Fair L.P	20190424	53.89	54.1058	53.64	53.82	93686	50.0038	down	down	correct
G.US	Genpact Limited	20190424	36.52	36.53	36.27	36.3	485100	35.5327	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20190424	6.22	6.25	6.2	6.22	467862	4.7908
GAM.US	PB	20190424	26.66	26.7004	26.5	26.67	5086	22.5914	up	up	correct
GATX.US	GATX Corporation	20190424	78.19	82.27	76.08	78.59	231641	73.5676	up	up	correct
GB.US	Global Blue Group Holding AG	20190424	10.02	10.03	10.01	10.03	452735	10.03	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190424	22.79	22.835	22.71	22.78	48561	19.26	down	up	incorrect
GBL.US	GAMCO Investors Inc	20190424	21.34	21.71	21.32	21.32	6515	18.526	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190424	35.73	35.89	35.27	35.8	428335	32.5205	up	up	correct
GCI.US	Gannett Co Inc	20190424	10.82	10.86	10.61	10.71	403275	9.1115	down	down	correct
GCO.US	Genesco Inc	20190424	43.28	44.79	43.28	44.51	184770	44.51	up	up	correct
GCP.US	GCP Applied Technologies Inc	20190424	28.24	28.47	27.93	28.33	517358	28.33	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190424	5.2	5.21	5.19	5.19	38328	4.1522	down	down	correct
GD.US	General Dynamics Corporation	20190424	193.11	193.11	180.24	180.73	3087278	169.1479	down	down	correct
GDDY.US	GoDaddy Inc	20190424	80.48	80.84	80.125	80.39	1066084	80.39	down	down	correct
GDL.US	The GDL Fund	20190424	9.45	9.459	9.4	9.41	25392	8.3252	down	up	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190424	16.94	16.95	16.86	16.87	34172	13.9852	down	down	correct
GDOT.US	Green Dot Corporation	20190424	62.07	62.34	60.73	61.8	547735	61.8	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20190424	21.67	21.79	21.65	21.66	181983	18.4009	down	down	correct
GE.US	General Electric Company	20190424	9.31	9.35	9.21	9.32	3598133	73.7325	up	down	incorrect
GEF.US	Greif Inc	20190424	38.86	38.94	38.4	38.67	103535	34.5076	down	up	incorrect
GEL.US	Genesis Energy L.P	20190424	23.17	23.31	22.88	22.92	403799	17.7733	down	down	correct
GEO.US	The GEO Group Inc	20190424	19.28	19.46	19.24	19.39	416691	15.6132	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190424	5.61	5.63	5.57	5.58	195344	41.3776	down	down	correct
GES.US	Guess' Inc	20190424	19.07	19.96	19.06	19.62	9559148	18.5342	up	down	incorrect
GF.US	The New Germany Fund Inc	20190424	14.6	14.705	14.6	14.64	22126	11.8292	up	up	correct
GFF.US	Griffon Corporation	20190424	19.55	19.8499	19.48	19.76	107607	19.0275	up	up	correct
GFI.US	Gold Fields Limited	20190424	3.62	3.76	3.58	3.66	4682650	3.4356	up	down	incorrect
GGB.US	Gerdau S.A	20190424	3.72	3.725	3.61	3.64	11665378	3.1518	down	down	correct
GGG.US	Graco Inc	20190424	53.32	53.91	52.94	53.01	948450	51.4499	down	up	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20190424	20.38	20.45	20.25	20.29	19314	15.4617	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190424	8.44	8.49	8.39	8.47	44823	6.3443	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190424	11.9	11.9874	11.9	11.96	15476	10.3466	up	down	incorrect
GHC.US	Graham Holdings Company	20190424	714	732.76	710.4	725.72	29923	705.4609	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190424	15.79	15.79	15	15.17	40737	14.8376	down	down	correct
GHL.US	Greenhill & Co. Inc	20190424	24.13	24.31	23.87	24.1	170771	23.175	down	down	correct
GHM.US	Graham Corporation	20190424	20	20	19.32	19.51	60186	18.054	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190424	14.19	14.19	14.11	14.13	80203	11.2618	down	down	correct
GIB.US	CGI Inc	20190424	71.34	71.6	70.78	70.78	145586	70.78	down	down	correct
GIC.US	Global Industrial Company	20190424	22.35	22.705	22.19	22.22	53235	19.374	down	down	correct
GIL.US	Gildan Activewear Inc	20190424	37.52	37.58	37.13	37.54	378255	36.2659	up	down	incorrect
GIM.US	Templeton Global Income Fund	20190424	6.35	6.37	6.32	6.35	335807	5.4658
GIS.US	General Mills Inc	20190424	50.89	51.25	50.4601	50.68	5687168	46.4992	down	down	correct
GIX.US	WS	20190424	372.9	372.9	368.5	368.9	6064	365.73	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190424	9.611	9.62	9.5	9.5487	5510	7.9065	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190424	23.1	23.1	23.0707	23.0707	800	22.0975	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190424	21.7807	21.7807	21.64	21.7558	1250	19.9351	down	down	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190424	22.44	22.44	22.44	22.44	500	21.4269
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190424	20.25	20.2786	20	20	2420	18.9873	down	down	correct
GKOS.US	Glaukos Corporation	20190424	71.69	71.78	70.16	71.01	198947	71.01	down	down	correct
GLOB.US	Globant S.A	20190424	83.6	84.19	80.34	82.81	325931	82.81	down	down	correct
GLOG.US	PA	20190424	26.22	26.38	26.2	26.24	9172	21.0689	up	up	correct
GLOP.US	PC	20190424	23.89	23.89	23.69	23.7	12910	18.0036	down	down	correct
GLT.US	Glatfelter Corporation	20190424	14.73	14.98	14.615	14.77	179503	13.514	up	up	correct
GLW.US	Corning Incorporated	20190424	34.75	34.895	34.37	34.45	2790930	31.9265	down	down	correct
GM.US	General Motors Company	20190424	39.51	39.89	39.37	39.72	5564700	38.0314	up	up	correct
GME.US	GameStop Corp	20190424	8.9	9.06	8.89	9.01	4106124	9.01	up	up	correct
GMED.US	Globus Medical Inc	20190424	45.15	46.08	44.84	45.8	344144	45.8	up	up	correct
GMRE.US	PA	20190424	25.501	25.5712	25.27	25.5	11010	21.3098	down	down	correct
GMS.US	GMS Inc	20190424	17.86	18.41	17.8	18.29	304761	18.29	up	up	correct
GNE.US	PA	20190424	8.1198	8.214	8.1145	8.2	7428	6.7054	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190424	9.17	9.32	8.95	9.02	201273	8.1379	down	down	correct
GNRC.US	Generac Holdings Inc	20190424	55.47	56.42	55.47	56.27	281744	56.27	up	up	correct
GNT.US	PA	20190424	24.04	24.1	23.9	23.975	6726	21.3697	down	down	correct
GNW.US	Genworth Financial Inc	20190424	3.83	3.85	3.75	3.77	1540696	3.77	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190424	19.89	19.9	19.83	19.85	122551	14.9992	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190424	12.11	12.12	11.44	11.51	1141064	11.5055	down	down	correct
GOLD.US	Barrick Gold Corporation	20190424	12.78	12.99	12.615	12.83	8762033	12.0971	up	up	correct
GOLF.US	Acushnet Holdings Corp	20190424	25	25.48	25	25.23	225161	24.0358	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20190424	53.35	53.77	53	53.23	755284	53.23	down	down	correct
GPC.US	Genuine Parts Company	20190424	105.32	105.6	103.69	104.54	750320	96.1131	down	down	correct
GPI.US	Group 1 Automotive Inc	20190424	72.84	75.49	72.56	74.66	262106	72.9045	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190424	25.26	25.33	25.13	25.29	38819	22.4474	up	up	correct
GPK.US	Graphic Packaging Holding Company	20190424	13.82	14.04	13.635	13.7	6532837	12.999	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190424	8.06	8.08	8.04	8.06	89698	6.6399
GPMT.US	Granite Point Mortgage Trust Inc	20190424	19.21	19.31	19.18	19.2	459625	15.7846	down	down	correct
GPN.US	Global Payments Inc	20190424	142.8	143.44	142.37	142.89	807160	141.3339	up	up	correct
GPRK.US	GeoPark Limited	20190424	17.5896	17.6154	16.8127	17.0717	172730	16.6821	down	up	incorrect
GPS.US	The Gap Inc	20190424	25.23	26.09	25.15	25.88	4865308	24.422	up	up	correct
GPX.US	GP Strategies Corporation	20190424	12.21	12.7	12.1654	12.55	69610	12.55	up	up	correct
GRC.US	The Gorman	20190424	35.79	36.47	35.725	36.13	57695	34.4431	up	up	correct
GRP.US	UN	20190424	46.17	46.39	45.65	45.65	6826	39.6741	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190424	10.81	10.81	10.7	10.7	71520	9.2835	down	down	correct
GS.US	The Goldman Sachs Group Inc	20190424	203	203.52	199.73	200.54	4606367	189.3195	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20190424	20.77	20.856	20.62	20.62	75407	15.9677	down	down	correct
GSK.US	GlaxoSmithKline plc	20190424	40.14	40.19	39.81	39.93	2864213	34.6712	down	down	correct
GSL.US	PB	20190424	21.23	21.23	21	21.01	4718	16.1646	down	down	correct
GTES.US	Gates Industrial Corporation plc	20190424	15.91	16.16	15.78	15.97	131924	15.97	up	up	correct
GTLS.US	Chart Industries Inc	20190424	87.15	88.44	86.46	88.35	429934	88.35	up	up	correct
GTN.US	Gray Television Inc	20190424	22.91	23.12	22.56	22.69	683290	22.3522	down	down	correct
GTNA.US	Gray Television Inc	20190424	22.17	22.17	22.16	22.16	699	22.0647	down	down	correct
GTS.US	Triple	20190424	21.8	22.24	21.64	22.05	184761	22.05	up	up	correct
GTY.US	Getty Realty Corp	20190424	32.1	32.52	32.05	32.34	69113	28.0585	up	up	correct
GUT.US	The Gabelli Utility Trust	20190424	6.96	7	6.947	6.98	113950	5.7242	up	up	correct
GVA.US	Granite Construction Incorporated	20190424	45.39	46.76	45.05	46.53	389881	44.244	up	up	correct
GWB.US	Great Western Bancorp Inc	20190424	33.88	34.23	33.59	34	176955	32.1878	up	up	correct
GWRE.US	Guidewire Software Inc	20190424	104.46	105.67	104.46	104.75	341340	104.75	up	down	incorrect
GWW.US	W.W. Grainger Inc	20190424	293.2	296.26	292.1	294.36	584329	280.568	up	down	incorrect
GYC.US	Cabco Series 2004	20190424	21.24	21.46	21.12	21.42	173668	19.9664	up	up	correct
H.US	Hyatt Hotels Corporation	20190424	75.58	76.37	75.37	75.83	498700	75.0794	up	up	correct
HAE.US	Haemonetics Corporation	20190424	85.24	85.94	84.55	84.67	512169	84.67	down	down	correct
HAL.US	Halliburton Company	20190424	30.96	31	30.01	30.11	11443990	28.515	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190424	26.67	27.22	26.59	26.96	534113	24.3521	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190424	21.49	21.61	21.09	21.3	28420	20.0044	down	down	correct
HBI.US	Hanesbrands Inc	20190424	18.91	19.06	18.735	18.96	3088104	16.9773	up	up	correct
HBM.US	Hudbay Minerals Inc	20190424	6.96	6.98	6.8	6.84	918545	6.7744	down	up	incorrect
HCA.US	HCA Healthcare Inc	20190424	120.25	125.45	120.18	123.84	3483783	120.9402	up	down	incorrect
HCC.US	Warrior Met Coal Inc	20190424	32.1	32.51	31.75	32.05	951853	26.9436	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190424	900	900	900	900	0	899.1273
HCHC.US	HC2 Holdings Inc	20190424	2.24	2.2788	2.15	2.15	373652	2.15	down	down	correct
HCI.US	HCI Group Inc	20190424	41.09	41.57	40.385	41.18	67367	38.0051	up	up	correct
HCXY.US	Hercules Capital Inc	20190424	25.25	25.25	24.99	25	2785	21.4989	down	up	incorrect
HD.US	The Home Depot Inc	20190424	206.16	208.295	205.54	206.72	2750949	194.0115	up	up	correct
HDB.US	HDFC Bank Limited	20190424	114.62	116.23	114.38	116	777157	57.1779	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20190424	41.03	41.32	40.98	41	379794	37.4993	down	down	correct
HEI.US	HEICO Corporation	20190424	103.9	104.98	103.25	103.5	343670	103.1654	down	down	correct
HEP.US	Holly Energy Partners L.P	20190424	28.63	28.76	28.12	28.36	229915	21.8484	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190424	14.78	14.86	14.7642	14.82	20996	11.7803	up	up	correct
HES.US	Hess Corporation	20190424	67.75	68.25	65.76	65.85	4279234	62.7468	down	down	correct
HESM.US	Hess Midstream LP	20190424	22.96	22.97	22.75	22.94	135349	18.2283	down	down	correct
HFC.US	HollyFrontier Corporation	20190424	48.7	48.7	47.56	47.98	2525035	44.3262	down	down	correct
HGLB.US	Highland Global Allocation Fund	20190424	12.54	12.63	12.45	12.52	95330	8.9063	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190424	33.03	33.25	32.44	32.47	624600	32.47	down	down	correct
HHC.US	The Howard Hughes Corporation	20190424	109.9	111.8	109.9	111.61	173863	111.61	up	up	correct
HI.US	Hillenbrand Inc	20190424	42.96	43.34	42.8	43.03	156604	40.1171	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20190424	51.12	51.72	50.66	51.24	1733134	47.8646	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190424	226	226.77	224.41	225.34	275157	212.463	down	down	correct
HIL.US	Hill International Inc	20190424	2.7404	2.8	2.73	2.74	66232	2.74	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190424	4.95	4.97	4.94	4.95	249540	4.0462
HIW.US	Highwoods Properties Inc	20190424	44.66	44.75	43.72	44.21	1478532	38.9445	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20190424	6.65	6.66	6.57	6.59	231543	5.2152	down	down	correct
HL.US	PB	20190424	55.65	55.65	55.65	55.65	0	47.3374
HLF.US	Herbalife Nutrition Ltd	20190424	50.5	51.94	50.49	51.63	3150769	51.63	up	up	correct
HLI.US	Houlihan Lokey Inc	20190424	48.47	48.79	47.88	48.5	382092	45.5868	up	up	correct
HLIO.US	Helios Technologies Inc.	20190424	52.28	53.595	51.98	52.63	92714	51.6429	up	down	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20190424	87.12	88	86.85	87.5	3268710	86.9548	up	down	incorrect
HLX.US	Helix Energy Solutions Group Inc	20190424	8.68	8.766	8.29	8.38	1340747	8.38	down	up	incorrect
HMC.US	Honda Motor Co. Ltd	20190424	27.76	27.8	27.57	27.68	663331	25.6424	down	down	correct
HMLP.US	PA	20190424	26.32	26.33	26.2066	26.3	19388	20.614	down	down	correct
HMN.US	Horace Mann Educators Corporation	20190424	37.31	37.73	37.19	37.65	82529	34.6768	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190424	1.78	1.84	1.76	1.81	2619284	1.7693	up	up	correct
HNGR.US	Hanger Inc	20190424	19.24	19.31	19.12	19.17	91654	19.17	down	down	correct
HNI.US	HNI Corporation	20190424	35.75	37.105	35.61	36.52	268418	33.1374	up	up	correct
HNP.US	Huaneng Power International Inc	20190424	24.36	24.5924	24.36	24.42	11944	21.0058	up	up	correct
HOG.US	Harley	20190424	37.95	38.37	36.83	37.78	4601975	35.5154	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190424	19.03	19.26	18.825	19.07	692311	17.7667	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190424	15.43	16.04	15.2	15.8	117809	15.8	up	up	correct
HP.US	Helmerich & Payne Inc	20190424	63.23	63.36	60.77	60.9	1333075	51.2726	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20190424	16.51	16.61	16.26	16.27	9147127	14.7389	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20190424	21.81	22.05	21.81	21.98	28588	18.0757	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20190424	22.22	22.59	22.22	22.47	56404	18.587	up	up	correct
HPQ.US	HP Inc	20190424	20.03	20.26	19.87	19.87	11881890	18.1964	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20190424	18.71	18.9	18.7	18.9	49064	15.5083	up	up	correct
HQH.US	Tekla Healthcare Investors	20190424	19.87	19.87	19.55	19.56	133874	15.4491	down	down	correct
HQL.US	Tekla Life Sciences Investors	20190424	16.46	16.46	16.24	16.24	99085	12.8558	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20190424	30.65	31.01	30.65	30.77	371825	27.6572	up	up	correct
HRB.US	H&R Block Inc	20190424	26.35	26.3531	25.87	26.15	3051317	22.7247	down	up	incorrect
HRC.US	Hill	20190424	95.86	97.1	95.22	96.26	631045	94.2073	up	up	correct
HRI.US	Herc Holdings Inc	20190424	47.22	48.18	46.83	47.74	166944	47.6117	up	up	correct
HRL.US	Hormel Foods Corporation	20190424	39.52	40.02	39.25	39.81	4916804	37.8138	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20190424	13.6	13.66	13.47	13.48	99539	12.6143	down	down	correct
HSBC.US	HSBC Holdings plc	20190424	42.86	42.88	42.71	42.83	1134253	38.5062	down	down	correct
HSC.US	Harsco Corporation	20190424	22.75	22.78	22.48	22.57	323023	22.57	down	down	correct
HSY.US	The Hershey Company	20190424	116.77	117.86	116.68	117.07	1453013	110.5608	up	up	correct
HT.US	PE	20190424	23.68	23.68	23.41	23.56	4905	18.5728	down	down	correct
HTA.US	Healthcare Trust of America Inc	20190424	27.5	27.745	27.37	27.63	835303	24.8731	up	up	correct
HTD.US	John Hancock Tax	20190424	24.54	24.87	24.5	24.87	57269	20.5899	up	down	incorrect
HTGC.US	Hercules Capital Inc	20190424	12.88	12.95	12.8	12.83	356653	9.7375	down	down	correct
HTH.US	Hilltop Holdings Inc	20190424	20.24	20.26	20.04	20.06	359385	19.2087	down	down	correct
HTY.US	John Hancock Investments	20190424	7.06	7.06	7.01	7.02	18767	5.3581	down	up	incorrect
HUBB.US	Hubbell Incorporated	20190424	125.31	126.23	124.84	125.21	284189	117.1221	down	down	correct
HUBS.US	HubSpot Inc	20190424	167.11	168.62	165.15	165.15	312115	165.15	down	up	incorrect
HUM.US	Humana Inc	20190424	248.81	251.11	246.85	249.89	1883212	245.5452	up	down	incorrect
HUN.US	Huntsman Corporation	20190424	24.11	24.14	23.52	23.52	1598346	21.6944	down	down	correct
HUYA.US	HUYA Inc	20190424	22.64	22.98	22.2	22.95	2578306	22.95	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20190424	23.78	24.1999	23.76	23.98	95489	19.1827	up	up	correct
HWM.US	Howmet Aerospace Inc	20190424	20.77	21.26	20.73	21.1	5382484	21.0213	up	up	correct
HXL.US	Hexcel Corporation	20190424	71.06	72.76	68.48	68.5	1206416	67.9019	down	up	incorrect
HY.US	Hyster	20190424	67.11	68.34	66.6915	67.1	36473	62.6825	down	down	correct
HYB.US	The New America High Income Fund Inc	20190424	8.66	8.7	8.61	8.69	81303	7.1671	up	down	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190424	14.73	14.7661	14.7	14.72	57001	12.0391	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190424	10.54	10.54	10.49	10.49	305758	8.4228	down	up	incorrect
HZN.US	Horizon Global Corporation	20190424	2.76	2.94	2.7275	2.83	206657	2.83	up	up	correct
HZO.US	MarineMax Inc	20190424	19.32	19.86	19.22	19.82	239877	19.82	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190424	9.19	9.23	9.16	9.22	37761	7.4831	up	up	correct
IAG.US	IAMGOLD Corporation	20190424	2.96	3.11	2.92	3.06	4747236	3.06	up	down	incorrect
IBA.US	Industrias Bachoco S.A.B. de C.V	20190424	49.22	49.25	48.755	48.9	4592	46.2628	down	down	correct
IBM.US	International Business Machines Corporation	20190424	140.4737	141.183	139.6544	139.8243	2774867	116.7394	down	up	incorrect
IBN.US	ICICI Bank Limited	20190424	11.37	11.43	11.3	11.3	4374318	11.2397	down	down	correct
IBP.US	Installed Building Products Inc	20190424	51	52.305	50.63	51.11	369092	50.6094	up	down	incorrect
ICD.US	Independence Contract Drilling Inc	20190424	3.16	3.22	2.95	2.97	7641	59.4	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190424	80.48	80.85	80.17	80.47	2603940	77.8654	down	up	incorrect
ICL.US	ICL Group Ltd	20190424	5.46	5.5	5.46	5.48	125907	4.6589	up	up	correct
IDA.US	IDACORP Inc	20190424	97.3	98.44	97.2	98.04	247333	90.8325	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190424	12.4	12.45	12.35	12.38	39469	10.3419	down	down	correct
IDT.US	IDT Corporation	20190424	6.64	6.69	6.5	6.51	88504	6.51	down	down	correct
IEX.US	IDEX Corporation	20190424	156.46	158.43	156.14	156.71	427054	151.8802	up	down	incorrect
IFF.US	International Flavors & Fragrances Inc.	20190424	136.4	137.13	135.54	136.29	583330	127.5448	down	down	correct
IFN.US	The India Fund Inc	20190424	21.7	21.71	21.5	21.57	157244	15.5921	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190424	10.69	10.71	10.6	10.67	68960	8.5909	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190424	6.65	6.65	6.6	6.6	272570	5.3858	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190424	19.84	20.35	19.8359	20.15	23962	18.0807	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190424	7.35	7.35	7.31	7.33	284651	5.8682	down	up	incorrect
IGT.US	International Game Technology PLC	20190424	14.08	14.27	13.9	14.18	1628788	13.0452	up	up	correct
IHC.US	Independence Holding Company	20190424	37.46	37.46	37.46	37.46	790	36.2814
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190424	8.01	8.01	7.92	7.97	69152	6.505	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20190424	64.79	64.91	64.62	64.81	126755	62.9377	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190424	10.32	10.35	10.28	10.35	20709	8.7422	up	down	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20190424	9.8751	9.9499	9.8751	9.92	8166	8.4403	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190424	20.74	21.03	20.59	20.62	41672	19.8032	down	down	correct
IIIN.US	Insteel Industries Inc	20190424	19.85	21.01	19.73	20.9	341267	18.4668	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20190424	14.37	14.43	14.34	14.36	127870	12.6725	down	down	correct
IIPR.US	PA	20190424	29.64	29.7882	29.5056	29.5056	2839	24.7563	down	down	correct
IMAX.US	IMAX Corporation	20190424	24.84	25.13	24.26	25.03	836788	25.03	up	up	correct
INFO.US	IHS Markit Ltd	20190424	56.27	57.69	56.05	56.08	1429213	55.1664	down	down	correct
INFY.US	Infosys Limited	20190424	10.62	10.695	10.56	10.58	12134720	9.8662	down	down	correct
ING.US	ING Groep N.V	20190424	13.26	13.26	13.12	13.16	4460162	11.7015	down	up	incorrect
INGR.US	Ingredion Incorporated	20190424	94.63	95.21	94.19	94.29	392569	87.3436	down	up	incorrect
INN.US	Summit Hotel Properties Inc	20190424	11.49	11.63	11.49	11.58	252932	10.8958	up	down	incorrect
INS.US	Intelligent Systems Corporation	20190424	31.9	32.3	30.4214	30.86	90713	30.86	down	down	correct
INSI.US	Insight Select Income Fund	20190424	18.47	18.62	18.47	18.62	25032	15.8766	up	up	correct
INSP.US	Inspire Medical Systems Inc	20190424	49.01	49.4899	47.84	48.07	168856	48.07	down	up	incorrect
INSW.US	PA	20190424	25.32	25.33	25.12	25.25	6658	23.2268	down	down	correct
INT.US	World Fuel Services Corporation	20190424	31.33	31.33	30.8	31.04	360475	29.85	down	up	incorrect
INVH.US	Invitation Homes Inc	20190424	24.37	24.655	24.34	24.64	1514338	23.3415	up	down	incorrect
IO.US	ION Geophysical Corporation	20190424	14.48	14.5198	13.9131	14.27	111196	14.27	down	down	correct
IP.US	International Paper Company	20190424	44.48	44.915	44.28	44.29	3182903	37.0497	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20190424	22.46	22.67	22.32	22.54	3520545	20.0186	up	up	correct
IPI.US	Intrepid Potash Inc	20190424	3.74	3.78	3.68	3.73	45224	37.3	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20190424	12.06	12.08	11.99	12.02	74047	10.5798	down	down	correct
IQV.US	IQVIA Holdings Inc	20190424	137	137.85	134.5975	135.79	1240764	135.79	down	down	correct
IR.US	Ingersoll Rand Inc	20190424	27.96	28.35	27.79	27.82	1470035	25.3638	down	up	incorrect
IRL.US	The New Ireland Fund Inc	20190424	9.4856	9.4927	9.48	9.48	4933	7.4134	down	down	correct
IRM.US	Iron Mountain Incorporated	20190424	35.96	36.52	35.75	35.84	2810942	29.3381	down	down	correct
IRT.US	Independence Realty Trust Inc	20190424	10.36	10.55	10.36	10.47	313401	9.3272	up	down	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20190424	14.48	14.52	14.43	14.48	112939	11.6363
ISG.US	ING Groep N.V. PERP DBT 6.125	20190424	25.78	25.8	25.67	25.67	29328	25.2945	down	down	correct
IT.US	Gartner Inc	20190424	160.02	161	159.43	159.49	288817	159.49	down	down	correct
ITCB.US	Itaú Corpbanca	20190424	13.1001	13.1001	13.1001	13.1001	577	11.5719
ITGR.US	Integer Holdings Corporation	20190424	70.5	71.03	68.51	68.7	697238	68.7	down	up	incorrect
ITT.US	ITT Inc	20190424	62.4	62.5	62.04	62.1	354875	60.3494	down	up	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20190424	8.3839	8.3889	8.229	8.3239	15113560	6.1917	down	up	incorrect
ITW.US	Illinois Tool Works Inc	20190424	158.09	158.24	156.67	156.81	1690542	147.5585	down	up	incorrect
IVC.US	Invacare Corporation	20190424	7.33	7.62	7.16	7.42	471794	7.3631	up	up	correct
IVH.US	Ivy Funds	20190424	13.74	13.74	13.64	13.65	63856	10.8603	down	down	correct
IVR.US	PC	20190424	25.016	25.04	24.97	25.01	6605	20.1475	down	down	correct
IVZ.US	Invesco Ltd	20190424	21.52	21.65	21.4	21.54	4662076	18.7537	up	up	correct
IX.US	ORIX Corporation	20190424	70.12	70.2	69.38	69.38	34915	64.5654	down	down	correct
J.US	Jacobs Engineering Group Inc	20190424	80.36	81.15	79.4	79.43	1180542	77.7567	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20190424	11.03	11.26	10.89	11.12	130328	11.12	up	up	correct
JBGS.US	JBG SMITH Properties	20190424	41.83	42.175	41.81	42.05	666355	39.0284	up	down	incorrect
JBL.US	Jabil Inc	20190424	31.01	31.5	30.94	30.95	861609	30.24	down	down	correct
JBT.US	John Bean Technologies Corporation	20190424	103.56	103.56	101.8	102	195207	101.0052	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190424	14.01	14.02	13.94	14	35080	11.237	down	up	incorrect
JCI.US	Johnson Controls International plc	20190424	36.91	37.26	36.705	37.1	3069699	34.8283	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190424	9.79	9.79	9.71	9.71	21377	8.2563	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190424	10.79	10.799	10.7	10.7	40227	8.7188	down	down	correct
JEF.US	Jefferies Financial Group Inc	20190424	20.01	20.33	19.925	20.26	1504224	17.4962	up	up	correct
JELD.US	JELD	20190424	20.1	20.37	19.96	20.19	291479	20.19	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190424	8.62	8.84	8.62	8.73	17089	7.5955	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190424	7.03	7.07	7.03	7.05	22882	6.5242	up	down	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20190424	9.89	9.9301	9.88	9.883	132470	8.139	down	down	correct
JGH.US	Nuveen Global High Income Fund	20190424	15.6	15.64	15.5669	15.58	44787	12.5942	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190424	10.1283	10.1584	10.1283	10.1584	2683	8.8494	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190424	9.78	9.82	9.75	9.78	176937	8.9265
JHG.US	Janus Henderson Group plc	20190424	25.59	25.81	25.425	25.65	987183	22.0077	up	up	correct
JHI.US	John Hancock Investors Trust	20190424	16	16.0825	15.99	16	19542	12.8456
JHS.US	John Hancock Income Securities Trust	20190424	13.93	14.015	13.93	14.01	11243	12.1461	up	up	correct
JHX.US	James Hardie Industries plc	20190424	13.65	13.65	13.48	13.53	7410	12.7788	down	down	correct
JILL.US	J.Jill Inc	20190424	5.24	5.57	5.24	5.5	765805	27.5	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190424	19.78	20.58	19.61	19.71	584012	19.71	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20190424	155.63	157.64	155.025	156.06	253493	154.9556	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20190424	23.174	23.29	23.1312	23.26	33379	20.5117	up	up	correct
JMIA.US	Jumia Technologies AG	20190424	37	38.74	36.38	37.17	2535239	37.17	up	up	correct
JMM.US	Nuveen Multi	20190424	7.0096	7.05	6.995	7	20620	6.1682	down	up	incorrect
JMP.US	JMP Group LLC	20190424	3.95	3.98	3.95	3.95	5744	3.6993
JNJ.US	Johnson & Johnson	20190424	139.65	140.14	138.8607	139.2	5676338	129.4132	down	down	correct
JNPR.US	Juniper Networks Inc	20190424	28.32	28.769	28.25	28.72	4462169	26.3061	up	up	correct
JOE.US	The St. Joe Company	20190424	17.16	17.44	17.08	17.33	88014	17.1745	up	down	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20190424	8.78	8.8201	8.78	8.8201	31740	7.2765	up	down	incorrect
JP.US	Jupai Holdings Limited	20190424	3.93	3.98	3.79	3.9	92218	3.9	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190424	9.59	9.64	9.59	9.62	182764	7.9529	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190424	23.1	23.17	23.07	23.1	50281	19.3339
JPS.US	Nuveen Preferred Securities Income Fund	20190424	9.3	9.42	9.27	9.37	526808	7.8386	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190424	23.35	23.46	23.2189	23.46	18817	20.0226	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190424	8.03	8.07	8.02	8.02	715570	5.794	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190424	15.94	16.08	15.94	16.04	50818	12.8815	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190424	9.86	9.87	9.81	9.82	161331	8.0868	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20190424	10.09	10.14	10.04	10.12	48472	8.1395	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190424	15.84	15.84	15.7	15.76	48504	12.9361	down	down	correct
JT.US	Jianpu Technology Inc	20190424	5.04	5.06	4.94	5	299309	40	down	down	correct
JTA.US	Nuveen Tax	20190424	12.13	12.26	12.11	12.22	22337	10.1356	up	up	correct
JTD.US	Nuveen Tax	20190424	16.32	16.4	16.32	16.34	18419	13.372	up	down	incorrect
JW.US	B	20190424	46.01	47.29	46.01	47.29	1430	44.5978	up	up	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190424	46.01	47.29	46.01	47.29	1430	43.7757	up	up	correct
JWN.US	Nordstrom Inc	20190424	41.77	42.5	41.77	42	1842978	40.0718	up	up	correct
K.US	Kellogg Company	20190424	58.4	58.76	58.12	58.57	1762904	52.9356	up	down	incorrect
KAI.US	Kadant Inc	20190424	98.34	99.59	98	99.1	83802	97.0412	up	down	incorrect
KAMN.US	Kaman Corporation	20190424	61.38	62.41	61.38	62.15	53755	59.3826	up	up	correct
KAR.US	KAR Auction Services Inc	20190424	56.2724	56.9822	56.0425	56.5023	1373449	20.6351	up	up	correct
KB.US	KB Financial Group Inc	20190424	39.68	39.89	38.4	38.68	176306	35.6454	down	up	incorrect
KBH.US	KB Home	20190424	26.1	26.53	25.74	26.11	1390834	25.232	up	up	correct
KBR.US	KBR Inc	20190424	22.65	22.775	22.14	22.16	1941614	21.34	down	down	correct
KEN.US	Kenon Holdings Ltd	20190424	19.64	19.9	19.64	19.8838	622	15.5052	up	up	correct
KEP.US	Korea Electric Power Corporation	20190424	12.13	12.22	12.0968	12.19	263671	11.636	up	down	incorrect
KEX.US	Kirby Corporation	20190424	81.47	82.5	80.55	81.67	386113	81.67	up	up	correct
KEY.US	PK	20190424	24.87	24.97	24.85	24.95	1578411	21.6841	up	up	correct
KEYS.US	Keysight Technologies Inc	20190424	92.37	93.77	92.15	92.79	1482749	92.79	up	up	correct
KF.US	The Korea Fund Inc	20190424	30.91	31.14	30.55	30.67	72543	23.7089	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190424	2.28	2.29	2.26	2.26	12044	2.26	down	down	correct
KFY.US	Korn Ferry	20190424	46.8	47.165	46.7	46.97	260418	45.6869	up	up	correct
KGC.US	Kinross Gold Corporation	20190424	3.18	3.27	3.15	3.24	9889825	3.1561	up	up	correct
KIM.US	PM	20190424	23.37	23.4	23.3	23.39	30970	20.574	up	up	correct
KIO.US	KKR Income Opportunities Fund	20190424	15.73	15.77	15.61	15.7	97576	12.2009	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20190424	31.24	32.26	30.89	32.08	1195913	31.0675	up	up	correct
KLR.US	Kaleyra Inc	20190424	10.24	10.24	10.24	10.24	100	10.24
KMB.US	Kimberly	20190424	125.56	125.74	124.37	124.4	2602209	114.1553	down	down	correct
KMI.US	Kinder Morgan Inc	20190424	20.02	20.12	19.95	20.08	12995770	16.9222	up	up	correct
KMPR.US	Kemper Corporation	20190424	85.21	86.99	85.21	86.48	242085	82.689	up	up	correct
KMT.US	Kennametal Inc	20190424	41.22	42.03	41.06	41.51	623148	38.7925	up	up	correct
KMX.US	CarMax Inc	20190424	77.39	77.85	76.755	77.29	1087115	77.29	down	up	incorrect
KN.US	Knowles Corporation	20190424	18.45	18.66	18.35	18.47	1144506	18.47	up	up	correct
KNL.US	Knoll Inc	20190424	20.27	20.89	20.23	20.8	301417	19.6938	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20190424	20.12	20.2	20.0524	20.11	88997	14.5009	down	down	correct
KNX.US	Knight	20190424	34.99	36.81	34.3	36.15	4686438	35.3893	up	up	correct
KO.US	The Coca	20190424	48.03	48.225	47.915	47.98	15997290	43.9738	down	down	correct
KODK.US	Eastman Kodak Company	20190424	2.43	2.52	2.41	2.47	139589	2.47	up	up	correct
KOF.US	Coca	20190424	63.85	64	62.65	63.69	77472	55.8551	down	down	correct
KOP.US	Koppers Holdings Inc	20190424	27.31	27.6	26.98	27.38	65853	27.38	up	up	correct
KOS.US	Kosmos Energy Ltd	20190424	6.76	6.8	6.59	6.71	6464800	6.4518	down	down	correct
KR.US	The Kroger Co	20190424	25.37	25.67	25.22	25.57	5303835	24.0872	up	up	correct
KRA.US	Kraton Corporation	20190424	36.52	36.63	35.3413	36.36	249357	36.36	down	up	incorrect
KRC.US	Kilroy Realty Corporation	20190424	76.01	77.02	75.84	76.9	387295	71.3189	up	down	incorrect
KRG.US	Kite Realty Group Trust	20190424	15.53	15.87	15.5	15.72	324705	13.75	up	up	correct
KRO.US	Kronos Worldwide Inc	20190424	14.55	14.63	14.21	14.25	175461	12.207	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190424	18.1321	18.1321	17.7601	17.95	23479	13.7189	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190424	11.27	11.43	11.27	11.39	39277	10.0502	up	down	incorrect
KSS.US	Kohl's Corporation	20190424	75.56	75.8	73.23	73.28	5368411	66.6302	down	down	correct
KSU.US	P	20190424	25.0001	25.0001	25.0001	25.0001	299	23.0858
KT.US	KT Corporation	20190424	12.46	12.58	12.16	12.23	843166	11.1398	down	down	correct
KTF.US	DWS Municipal Income Trust	20190424	11.07	11.13	11.04	11.12	358286	9.8748	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190424	31.3	31.74	31.3	31.63	9295	26.2569	up	up	correct
KTN.US	Credit	20190424	31.39	31.4612	31.39	31.4	1171	26.8316	up	up	correct
KW.US	Kennedy	20190424	21.6	21.74	21.5	21.63	397499	19.1671	up	down	incorrect
KWR.US	Quaker Chemical Corporation	20190424	218.73	221.25	218.45	219.98	67677	215.6234	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190424	16	16	15.86	15.88	353957	11.9054	down	down	correct
L.US	Loews Corporation	20190424	49.4	49.775	49.31	49.49	586717	48.7756	up	up	correct
LAC.US	Lithium Americas Corp	20190424	3.95	3.99	3.8	3.82	285039	3.82	down	down	correct
LAD.US	Lithia Motors Inc	20190424	99.88	106.99	99.03	104.92	625787	102.9664	up	up	correct
LADR.US	Ladder Capital Corp	20190424	17.16	17.56	17.16	17.49	880278	14.3216	up	up	correct
LAIX.US	LAIX Inc	20190424	10.8773	10.8773	10.621	10.621	849	10.621	down	up	incorrect
LAZ.US	Lazard Ltd	20190424	37.21	37.73	36.75	37.59	1330900	33.2421	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20190424	17.5	17.59	16.42	16.62	1890300	16.2496	down	up	incorrect
LC.US	LendingClub Corporation	20190424	3.4	3.4	3.155	3.17	939148	15.85	down	down	correct
LCI.US	Lannett Company Inc	20190424	7.2	7.31	7.08	7.19	474797	7.19	down	up	incorrect
LCII.US	LCI Industries	20190424	91.57	92.36	89.98	91.74	133496	85.5097	up	down	incorrect
LDOS.US	Leidos Holdings Inc	20190424	66.6	66.9628	66.49	66.53	565354	63.876	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190424	24.17	24.33	24.1406	24.3	41760	19.7869	up	up	correct
LEA.US	Lear Corporation	20190424	154.83	155.67	153.05	153.12	584681	147.4745	down	up	incorrect
LEAF.US	Leaf Group Ltd	20190424	8.46	8.75	8.44	8.68	30158	8.68	up	up	correct
LEG.US	Leggett & Platt Incorporated	20190424	42.95	43.29	42.61	42.9	901933	38.5913	down	down	correct
LEJU.US	Leju Holdings Limited	20190424	1.71	1.74	1.71	1.73	14205	1.73	up	up	correct
LEN.US	Lennar Corporation	20190424	52.57	53.101	52.26	52.63	2572743	51.4977	up	up	correct
LENB.US	Lennar Corporation	20190424	41.84	42.45	41.68	42.12	93138	41.1172	up	down	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20190424	7.96	8	7.94	7.96	99793	6.9795
LEVI.US	Levi Strauss & Co	20190424	22.27	22.6	21.84	22.4	1342247	21.776	up	up	correct
LFC.US	China Life Insurance Company Limited	20190424	14.07	14.07	13.925	13.97	585668	12.5132	down	down	correct
LGF.US	B	20190424	14.5	14.74	14.35	14.51	364608	14.51	up	down	incorrect
LGFA.US	Lions Gate Entertainment Corp	20190424	15.36	15.525	15.16	15.29	451658	15.29	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190424	15.81	15.82	15.68	15.74	45575	12.5255	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190424	151.13	155.13	150.89	153.96	790988	153.96	up	up	correct
LHX.US	L3Harris Technologies Inc	20190424	168.14	168.4	165.83	166.41	632938	158.628	down	down	correct
LII.US	Lennox International Inc	20190424	264.27	266.845	263.265	265.89	466841	257.8658	up	up	correct
LIN.US	Linde plc	20190424	179.01	179.51	177.51	177.62	1780230	169.7852	down	up	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20190424	1.59	1.59	1.54	1.57	15823	1.57	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20190424	12.61	12.85	12.42	12.72	1227593	12.72	up	up	correct
LLY.US	Eli Lilly and Company	20190424	118.29	118.43	117.23	118	4254080	112.0513	down	down	correct
LMT.US	Lockheed Martin Corporation	20190424	333.9	335.78	327.84	330.12	2089980	306.7339	down	up	incorrect
LNC.US	Lincoln National Corporation	20190424	65.97	65.97	65.15	65.51	899995	60.3387	down	down	correct
LND.US	BrasilAgro	20190424	3.86	3.9	3.86	3.89	667	3.2854	up	up	correct
LNN.US	Lindsay Corporation	20190424	83.58	84.27	83.17	83.68	86230	81.083	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190424	11.16	11.16	9.67	9.74	554715	9.1868	down	up	incorrect
LOW.US	Lowe's Companies Inc	20190424	113.82	114.82	113.55	113.97	2940168	109.273	up	up	correct
LPG.US	Dorian LPG Ltd	20190424	8.59	8.62	8.35	8.39	580200	7.7495	down	down	correct
LPI.US	Laredo Petroleum Inc	20190424	3.35	3.35	3.275	3.29	250393	65.8	down	up	incorrect
LPL.US	LG Display Co. Ltd	20190424	8.72	8.74	8.215	8.38	1710148	8.38	down	down	correct
LPX.US	Louisiana	20190424	24.11	24.32	23.78	24.08	1547370	22.922	down	down	correct
LRN.US	Stride Inc	20190424	36.5	36.5	29.42	31.35	1987722	31.35	down	down	correct
LSI.US	Life Storage Inc	20190424	93.29	95.37	93.29	95.09	575874	57.8117	up	up	correct
LTC.US	LTC Properties Inc	20190424	44.21	44.69	44.09	44.47	182571	38.1104	up	up	correct
LTHM.US	Livent Corporation	20190424	11.61	11.77	10.77	10.83	3149600	10.83	down	up	incorrect
LUB.US	Luby's Inc	20190424	1.49	1.54	1.45	1.49	5672	0.9068
LUMN.US	Lumen Technologies Inc	20190424	11.8	11.93	11.51	11.59	12004680	9.3859	down	down	correct
LUV.US	Southwest Airlines Co	20190424	52.91	53.04	52.39	52.93	4074186	52.1719	up	up	correct
LVS.US	Las Vegas Sands Corp	20190424	66.88	67.2	66.47	67.04	3889803	63.2907	up	up	correct
LW.US	Lamb Weston Holdings Inc	20190424	69.66	69.81	68.82	69.29	1303628	66.8676	down	up	incorrect
LXFR.US	Luxfer Holdings PLC	20190424	24.91	24.91	24.71	24.77	57080	23.0137	down	down	correct
LXP.US	PC	20190424	52.6694	53.59	52.6694	53.59	1490	45.6967	up	up	correct
LXU.US	LSB Industries Inc	20190424	6.43	6.63	6.39	6.47	39406	4.9769	up	up	correct
LYB.US	LyondellBasell Industries N.V	20190424	92.14	92.15	90.16	90.59	2292380	79.8932	down	up	incorrect
LYG.US	Lloyds Banking Group plc	20190424	3.33	3.35	3.3	3.32	8913820	2.9217	down	down	correct
LYV.US	Live Nation Entertainment Inc	20190424	66.49	66.67	66	66.09	880161	66.09	down	down	correct
LZB.US	La	20190424	33.19	33.41	32.62	32.78	352309	31.4997	down	up	incorrect
M.US	Macy's Inc	20190424	24.55	25.76	24.2	25.05	12080661	22.2787	up	up	correct
MA.US	Mastercard Incorporated	20190424	243.63	246.075	242.811	245.29	3255232	242.1953	up	down	incorrect
MAC.US	The Macerich Company	20190424	41.38	41.91	41.15	41.19	704755	33.8871	down	down	correct
MAIN.US	Main Street Capital Corporation	20190424	38.66	38.8269	38.5	38.52	192774	31.9659	down	down	correct
MAN.US	ManpowerGroup Inc	20190424	95.83	96.53	95.03	95.55	1174530	88.6117	down	up	incorrect
MANU.US	Manchester United plc	20190424	19.75	20.06	19.7	19.75	24118	19.1218
MAS.US	Masco Corporation	20190424	39.93	40.51	39.85	39.99	3705511	38.6221	up	up	correct
MATX.US	Matson Inc	20190424	39.25	39.56	38.99	39.24	141604	37.1425	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190424	10.66	10.672	10.62	10.63	31712	9.4062	down	down	correct
MAXR.US	Maxar Technologies Inc	20190424	4.61	4.69	4.52	4.57	594978	4.5372	down	down	correct
MBI.US	MBIA Inc	20190424	9.4	9.5	9.34	9.45	1026186	9.45	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190424	8.01	8.03	7.82	7.84	2734006	5.5231	down	down	correct
MC.US	Moelis & Company	20190424	40.53	41.21	40.02	40.24	402716	31.0892	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190424	13.48	13.52	13.47	13.49	63383	12.0677	up	down	incorrect
MCB.US	Metropolitan Bank Holding Corp	20190424	36.55	37.28	36.55	36.61	5255	36.61	up	up	correct
MCD.US	McDonald's Corporation	20190424	195.57	198.26	195.34	197.63	3070150	185.2331	up	up	correct
MCI.US	Barings Corporate Investors	20190424	15.93	15.96	15.7623	15.8	7638	13.0028	down	down	correct
MCK.US	McKesson Corporation	20190424	115.23	116.03	114.07	115.33	958041	112.0902	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20190424	6.84	6.84	6.8	6.83	34164	5.0825	down	down	correct
MCO.US	Moody's Corporation	20190424	188.63	194.96	185.65	194.37	1607325	189.9749	up	up	correct
MCR.US	MFS Charter Income Trust	20190424	7.86	7.91	7.84	7.84	110643	6.2681	down	up	incorrect
MCS.US	The Marcus Corporation	20190424	38.63	39.11	38.2	38.77	268567	37.981	up	up	correct
MCY.US	Mercury General Corporation	20190424	51.38	51.83	51.24	51.5	233323	44.974	up	up	correct
MD.US	MEDNAX Inc	20190424	26.46	27.55	26.46	27.28	1694201	27.28	up	up	correct
MDC.US	M.D.C. Holdings Inc	20190424	31	31.28	30.62	30.92	342987	26.1166	down	down	correct
MDLQ.US	Medley LLC	20190424	18.18	18.4168	18.18	18.3	51956	13.3181	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20190424	18.3495	18.35	18.2	18.25	17238	12.5937	down	down	correct
MDP.US	Meredith Corporation	20190424	58.12	59.39	57.87	58.29	325409	54.7671	up	up	correct
MDT.US	Medtronic plc	20190424	84.89	86.27	84.355	85.64	4389231	80.6546	up	up	correct
MDU.US	MDU Resources Group Inc	20190424	25.69	25.75	25.5	25.61	904044	23.5508	down	down	correct
MED.US	Medifast Inc	20190424	153.47	157.37	152.4	157.08	286304	144.0095	up	up	correct
MEI.US	Methode Electronics Inc	20190424	29.68	30.06	29.61	29.82	189380	28.8495	up	up	correct
MER.US	PK	20190424	26.07	26.1	26.05	26.08	22400	23.4449	up	up	correct
MFC.US	Manulife Financial Corporation	20190424	18.3	18.3	18.055	18.07	1980483	15.8083	down	down	correct
MFG.US	Mizuho Financial Group Inc	20190424	3.13	3.13	3.08	3.08	348695	2.7859	down	up	incorrect
MFGP.US	Micro Focus International plc	20190424	25.46	25.685	25.45	25.48	550763	16.6496	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190424	12.8	12.84	12.7688	12.81	91645	11.4756	up	down	incorrect
MFM.US	MFS Municipal Income Trust	20190424	6.81	6.84	6.7848	6.7868	79562	6.0064	down	up	incorrect
MFO.US	MFA Financial Inc. SR NT 42	20190424	25.8996	25.98	25.8996	25.98	2828	22.8761	up	up	correct
MFV.US	MFS Special Value Trust	20190424	5.65	5.67	5.5901	5.5943	17623	4.3961	down	down	correct
MG.US	Mistras Group Inc	20190424	14.05	14.14	13.89	13.9	62008	13.9	down	down	correct
MGA.US	Magna International Inc	20190424	56.07	56.38	55.89	55.98	1085046	51.9436	down	down	correct
MGF.US	MFS Government Markets Income Trust	20190424	4.42	4.44	4.4068	4.44	47014	3.8528	up	up	correct
MGM.US	MGM Resorts International	20190424	27.43	27.935	27.37	27.79	4183336	27.1991	up	up	correct
MGP.US	MGM Growth Properties LLC	20190424	32.38	32.55	32.28	32.43	461715	27.5841	up	up	correct
MGR.US	Affiliated Managers Group Inc	20190424	25.25	25.27	25.21	25.24	87792	21.984	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190424	22.48	22.48	22.28	22.34	35974	18.9153	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20190424	13.99	14.13	13.76	13.84	628757	13.7632	down	down	correct
MH.US	PD	20190424	4.93	5	4.7149	4.77	5430	4.77	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190424	16.09	16.1	15.92	15.93	29500	14.0906	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190424	7.34	7.39	7.34	7.36	41282	6.6948	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190424	11.91	11.98	11.87	11.9	43959	10.529	down	down	correct
MHK.US	Mohawk Industries Inc	20190424	133.98	134.8	132.47	134.16	1232190	134.16	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190424	14.92	15.14	14.92	15.06	41388	13.4531	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190424	12.75	12.78	12.73	12.77	90350	11.3715	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20190424	20.09	20.2295	19.933	20.22	25822	15.8857	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20190424	40.5	40.64	40.33	40.57	683800	2.1805	up	up	correct
MIN.US	MFS Intermediate Income Trust	20190424	3.69	3.72	3.69	3.72	339922	3.0182	up	up	correct
MIXT.US	MiX Telematics Limited	20190424	16.99	17.54	16.85	17.47	82544	16.4943	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190424	13.41	13.42	13.37	13.4	24722	11.9186	down	down	correct
MKC.US	V	20190424	75.545	75.545	75.545	75.545	200	72.8034
MKL.US	Markel Corporation	20190424	1025	1037.87	1014.405	1027.49	58720	1027.49	up	up	correct
MLI.US	Mueller Industries Inc	20190424	28.57	29.3	28.4101	28.81	683793	27.7603	up	down	incorrect
MLM.US	Martin Marietta Materials Inc	20190424	212.66	215.95	212.45	214.04	496935	209.2191	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190424	12.3	12.3	12.15	12.15	3957	12.15	down	down	correct
MLR.US	Miller Industries Inc	20190424	34.25	34.69	34.08	34.54	51788	32.5529	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20190424	94.74	95.36	94.42	94.63	2048930	90.7633	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190424	20.33	20.59	20.3	20.45	53300	17.9871	up	up	correct
MMI.US	Marcus & Millichap Inc	20190424	43.05	43.26	43.02	43.07	92131	43.07	up	up	correct
MMM.US	3M Company	20190424	219	219.75	218.1	219.08	2048899	199.4136	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20190424	61.69	61.69	61.16	61.37	922381	48.6404	down	down	correct
MMS.US	Maximus Inc	20190424	71.59	72.87	71.59	72.44	233036	69.6481	up	up	correct
MMT.US	MFS Multimarket Income Trust	20190424	5.64	5.67	5.61	5.62	157625	4.6041	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190424	13.12	13.17	13.09	13.1	91343	11.7479	down	up	incorrect
MN.US	Manning & Napier Inc	20190424	2.09	2.1	2.08	2.08	15589	1.9564	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190424	14.33	14.34	14.29	14.31	29145	12.8579	down	down	correct
MNR.US	PC	20190424	23.99	24.07	23.99	24.02	22159	20.2966	up	up	correct
MNRL.US	Brigham Minerals Inc	20190424	21.38	21.626	20.33	21.25	271300	17.2947	down	down	correct
MO.US	Altria Group Inc	20190424	54.5601	55.03	54.36	54.71	9662167	44.266	up	up	correct
MOD.US	Modine Manufacturing Company	20190424	15.95	16.04	15.78	15.9	153514	15.9	down	down	correct
MODN.US	Model N Inc	20190424	18.33	18.35	18.04	18.09	260346	18.09	down	down	correct
MOG.US	A	20190424	97.79	98.52	96.7001	96.78	114295	93.8043	down	down	correct
MOGU.US	MOGU Inc	20190424	8	8.15	7.76	7.83	44294	7.83	down	down	correct
MOH.US	Molina Healthcare Inc	20190424	123.83	124.18	122.03	123.72	780917	123.72	down	down	correct
MOS.US	The Mosaic Company	20190424	26.79	26.9	26.18	26.32	5112574	25.6002	down	up	incorrect
MOV.US	Movado Group Inc	20190424	33.52	34	33.45	33.98	188066	32.0769	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190424	13.565	13.59	13.53	13.58	19026	12.1186	up	up	correct
MPC.US	Marathon Petroleum Corporation	20190424	61.05	61.35	59.46	59.5	7056455	52.4668	down	up	incorrect
MPLX.US	MPLX LP	20190424	32.65	32.65	32.24	32.47	1186770	23.2806	down	down	correct
MPV.US	Barings Participation Investors	20190424	15.34	15.43	15.2637	15.39	34375	12.8575	up	up	correct
MPW.US	Medical Properties Trust Inc	20190424	17.25	17.57	17.2	17.53	2901950	15.1409	up	down	incorrect
MPX.US	Marine Products Corporation	20190424	15.34	16.065	15.34	15.58	81073	14.2393	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190424	12.16	12.19	12.13	12.13	47787	10.7779	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190424	13.82	13.91	13.815	13.84	126611	12.253	up	up	correct
MRC.US	MRC Global Inc	20190424	18.76	18.76	18.44	18.44	984114	18.44	down	down	correct
MRK.US	Merck & Co. Inc	20190424	74.6732	75.0529	73.9238	74.6732	12193760	65.3129
MRO.US	Marathon Oil Corporation	20190424	18.87	18.89	18.11	18.15	12950170	17.5051	down	up	incorrect
MSA.US	MSA Safety Incorporated	20190424	106.6	107.69	106.56	106.93	123047	103.2088	up	down	incorrect
MSB.US	Mesabi Trust	20190424	30.7	30.7422	30.2	30.2	108358	23.3939	down	down	correct
MSC.US	Studio City International Holdings Limited	20190424	17	17.1	17	17.1	911	17.1	up	down	incorrect
MSCI.US	MSCI Inc	20190424	225.33	226.87	224.62	224.77	510959	219.5406	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190424	9.06	9.08	9.03	9.05	84031	7.85	down	down	correct
MSGS.US	W	20190424	306.83	312.93	306.83	309.79	138546	307.7686	up	up	correct
MSI.US	Motorola Solutions Inc	20190424	145.71	147.59	145.71	146.99	1106572	141.0396	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20190424	82.94	84.1	82.61	82.68	392300	67.1158	down	down	correct
MT.US	ArcelorMittal	20190424	22.65	22.66	22.18	22.21	3345351	21.7477	down	down	correct
MTB.US	M&T Bank Corporation	20190424	166.5	167.06	164.91	166.56	593334	152.741	up	up	correct
MTD.US	Mettler	20190424	725.35	732.17	715.27	725.53	99853	725.53	up	up	correct
MTDR.US	Matador Resources Company	20190424	22	22.01	21.19	21.2	1594620	21.1174	down	down	correct
MTG.US	MGIC Investment Corporation	20190424	14.03	14.31	14	14.24	3293675	13.4941	up	up	correct
MTH.US	Meritage Homes Corporation	20190424	50	51.95	49.985	50.98	715331	50.98	up	up	correct
MTL.US	P	20190424	0.76	0.7671	0.73	0.7671	15954	0.7671	up	up	correct
MTN.US	Vail Resorts Inc	20190424	213	216.65	211.35	215.87	527186	207.3667	up	up	correct
MTOR.US	Meritor Inc	20190424	24.76	25.04	24.64	24.76	1037460	24.76
MTR.US	Mesa Royalty Trust	20190424	14.4	14.95	14.4	14.9	13319	12.8255	up	up	correct
MTRN.US	Materion Corporation	20190424	58.66	59.41	58.63	58.67	98728	57.5161	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190424	21.22	21.24	21	21.04	26447	19.684	down	down	correct
MTW.US	The Manitowoc Company Inc	20190424	18.95	19.37	18.8	19.17	486177	19.17	up	up	correct
MTX.US	Minerals Technologies Inc	20190424	62.51	63.17	62.4	62.7	97357	62.1147	up	up	correct
MTZ.US	MasTec Inc	20190424	52.54	53.1	52.45	52.61	610898	52.61	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190424	15.1	15.23	15.03	15.07	81948	13.3263	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190424	13.28	13.32	13.27	13.28	47686	11.8935
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190424	12.09	12.13	12.07	12.08	65640	10.728	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190424	4.9	4.91	4.88	4.89	891134	4.5147	down	up	incorrect
MUH.US	BlackRock MuniHoldings Fund II Inc	20190424	15.16	15.18	15.15	15.16	8513	13.9008
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190424	13.76	13.77	13.7	13.77	82857	12.3409	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190424	13.42	13.5	13.42	13.47	34076	11.8384	up	up	correct
MUR.US	Murphy Oil Corporation	20190424	29.43	29.52	28.53	28.58	2341426	25.7466	down	down	correct
MUSA.US	Murphy USA Inc	20190424	82.57	84.42	81.76	82.08	536889	81.3479	down	down	correct
MUX.US	McEwen Mining Inc	20190424	1.34	1.39	1.32	1.33	2638547	1.33	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190424	8.86	8.87	8.82	8.83	161094	7.8276	down	down	correct
MVO.US	MV Oil Trust	20190424	9.02	9.02	8.61	8.91	67861	6.4827	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190424	14.17	14.23	14.15	14.2	35409	12.5417	up	down	incorrect
MWA.US	Mueller Water Products Inc	20190424	10.77	10.96	10.77	10.85	571482	10.3171	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20190424	9.94	10	9.43	9.5	686068	9.5	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20190424	11.35	11.36	11.19	11.36	10514	11.36	up	up	correct
MXF.US	The Mexico Fund Inc	20190424	14.65	14.65	14.28	14.55	9726	13.1738	down	down	correct
MXL.US	MaxLinear Inc	20190424	28	28.7	27.93	28.61	598188	28.61	up	down	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20190424	13.34	13.35	13.29	13.31	77349	11.9363	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20190424	13.91	13.95	13.86	13.87	126654	12.2372	down	down	correct
MYE.US	Myers Industries Inc	20190424	18.19	18.5	18.08	18.1	57465	16.5715	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190424	12.65	12.7259	12.65	12.67	236580	11.3315	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190424	14.48	14.57	14.46	14.48	22699	12.6827
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190424	12.27	12.34	12.27	12.32	117708	10.9935	up	up	correct
MYOV.US	Myovant Sciences Ltd	20190424	18.5	18.85	17.89	17.99	53279	17.99	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190424	13.63	13.67	13.63	13.66	168409	12.9881	up	down	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20190424	13.27	13.33	13.27	13.3	619100	12.3259	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190424	13.23	13.27	13.2	13.265	49021	12.3706	up	up	correct
NAT.US	Nordic American Tankers Limited	20190424	2.13	2.18	2.13	2.15	925851	1.8344	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190424	12.6	12.62	12.6	12.6	13928	11.8134
NBB.US	Nuveen Taxable Municipal Income Fund	20190424	20.42	20.5	20.42	20.45	57935	17.7354	up	up	correct
NBHC.US	National Bank Holdings Corporation	20190424	35.72	37.75	35.4	37.49	300497	35.1436	up	down	incorrect
NBR.US	Nabors Industries Ltd	20190424	4.01	4.02	3.81	3.84	133736	185.2277	down	up	incorrect
NC.US	NACCO Industries Inc	20190424	40.27	41.11	40.27	41.1	7673	38.3648	up	down	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20190424	9.8	9.8	9.69	9.72	28587	8.9588	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190424	57.22	57.51	56.79	56.98	1627521	56.98	down	up	incorrect
NCR.US	NCR Corporation	20190424	29.64	29.97	29.31	29.36	507282	29.36	down	up	incorrect
NCV.US	PA	20190424	24.76	24.85	24.76	24.805	12964	21.5966	up	up	correct
NCZ.US	PA	20190424	24.357	24.4169	24.3534	24.3581	25109	22.7694	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190424	9.03	9.141	8.9601	9.13	60447	62.4165	up	down	incorrect
NEA.US	Nuveen AMT	20190424	13.07	13.13	13.064	13.12	502349	12.1808	up	down	incorrect
NEM.US	Newmont Corporation	20190424	32.36	32.6	32.08	32.2	12384540	30.1614	down	down	correct
NEP.US	NextEra Energy Partners LP	20190424	45.9	46.13	45.75	45.91	319364	41.4586	up	up	correct
NETI.US	Eneti Inc	20190424	4.723	4.7629	4.6035	4.6234	53517	41.5545	down	down	correct
NEU.US	NewMarket Corporation	20190424	432.9	434.8	423.32	424.07	70084	401.0826	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190424	13.94	13.98	13.89	13.94	61523	12.6929
NEW.US	Puxin Limited	20190424	13.15	13.15	11.95	12.04	998847	12.04	down	down	correct
NEWR.US	New Relic Inc	20190424	102.04	103.45	100.94	101.07	762964	101.07	down	up	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20190424	11.91	11.91	11.46	11.46	589965	11.46	down	down	correct
NEXA.US	Nexa Resources S.A	20190424	12.22	12.32	12.03	12.18	76355	10.9335	down	down	correct
NFG.US	National Fuel Gas Company	20190424	60.51	60.63	59.94	60.14	399003	54.5617	down	down	correct
NFH.US	WS	20190424	10.001	10.03	9.988	10.03	28170	8.4501	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190424	12.4	12.4	12.32	12.36	186416	10.1565	down	up	incorrect
NGG.US	National Grid plc	20190424	53.22	53.8348	53.19	53.52	382614	45.4756	up	down	incorrect
NGL.US	PC	20190424	25.09	25.09	25.02	25.0678	5487	19.0452	down	down	correct
NGS.US	Natural Gas Services Group Inc	20190424	17.42	17.6	17.13	17.26	13037	17.26	down	up	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190424	12.34	12.48	12.14	12.37	87697	10.3835	up	up	correct
NGVT.US	Ingevity Corporation	20190424	114	114.71	113.09	113.53	240031	113.53	down	down	correct
NHI.US	National Health Investors Inc	20190424	74.76	76.06	74.59	75.18	154543	64.261	up	up	correct
NI.US	PB	20190424	26.83	26.83	26.7129	26.78	16861	22.7764	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190424	13.24	13.25	13.165	13.17	44681	12.3643	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190424	21.88	21.9699	21.8546	21.94	88851	17.4228	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190424	10.21	10.25	10.11	10.13	23561	9.6125	down	down	correct
NINE.US	Nine Energy Service Inc	20190424	21.99	22	21.2	21.55	194816	21.55	down	up	incorrect
NIO.US	NIO Inc	20190424	4.79	5.01	4.75	5	20401275	5	up	down	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190424	12.93	12.98	12.92	12.95	15395	12.2808	up	up	correct
NJR.US	New Jersey Resources Corporation	20190424	48.73	49.43	48.73	49.2	387935	44.6904	up	up	correct
NKE.US	NIKE Inc	20190424	87.67	88.8241	87.43	88.39	8062966	86.2127	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190424	11.84	11.9	11.83	11.83	33039	11.1	down	down	correct
NKX.US	Nuveen California AMT	20190424	13.88	13.98	13.88	13.97	113653	13.0348	up	up	correct
NL.US	NL Industries Inc	20190424	3.9	3.9	3.61	3.61	25979	3.3427	down	down	correct
NLS.US	Nautilus Inc	20190424	5.55	5.73	5.55	5.71	318639	5.71	up	up	correct
NLSN.US	Nielsen Holdings plc	20190424	25.62	25.73	25.27	25.6	2070470	24.1032	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190424	10.76	11	10.76	10.9	11843	10.2555	up	up	correct
NMM.US	Navios Maritime Partners L.P	20190424	1.01	1.03	1	1.01	37455	13.1082
NMR.US	Nomura Holdings Inc	20190424	3.73	3.73	3.68	3.7	321012	3.3246	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190424	13.41	13.4209	13.3098	13.4089	12489	12.5194	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190424	12.56	12.62	12.53	12.6	26096	11.8638	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190424	13.5	13.54	13.41	13.44	147341	12.6156	down	down	correct
NNI.US	Nelnet Inc	20190424	58.34	58.99	58.34	58.55	77994	56.5771	up	up	correct
NNN.US	National Retail Properties Inc	20190424	51.74	52.84	51.69	52.34	1038963	45.9323	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190424	9.87	9.8791	9.77	9.8	16357	5.7739	down	down	correct
NOA.US	North American Construction Group Ltd	20190424	13	13.42	12.93	13.36	123325	12.945	up	up	correct
NOAH.US	Noah Holdings Limited	20190424	56	56.32	54.42	56.2	410635	56.2	up	down	incorrect
NOC.US	Northrop Grumman Corporation	20190424	289.55	290.45	278.25	280	2439452	268.5758	down	down	correct
NOK.US	Nokia Corporation	20190424	5.81	5.837	5.76	5.79	23394910	5.6702	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190424	13.28	13.28	13.2556	13.2556	1546	12.4775	down	down	correct
NOMD.US	Nomad Foods Limited	20190424	20.95	21.355	20.94	21.18	1265788	21.18	up	up	correct
NOV.US	NOV Inc	20190424	27.71	27.88	26.47	26.49	2477243	26.0754	down	down	correct
NOW.US	ServiceNow Inc	20190424	245	245.38	241.055	242.7	2720016	242.7	down	down	correct
NP.US	Neenah Inc	20190424	65.7	66.58	65.27	65.61	58232	59.7734	down	down	correct
NPK.US	National Presto Industries Inc	20190424	108.8	110.6	108.5215	109.65	35579	96.3895	up	up	correct
NPO.US	EnPro Industries Inc	20190424	74.72	75.63	74.325	74.9	164224	71.7686	up	down	incorrect
NPTN.US	NeoPhotonics Corporation	20190424	6.7	6.87	6.69	6.75	461453	6.75	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190424	12.68	12.71	12.66	12.66	28504	11.9095	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190424	13.21	13.27	13.21	13.25	66590	12.2455	up	up	correct
NR.US	Newpark Resources Inc	20190424	8.85	8.87	8.545	8.57	542524	8.57	down	down	correct
NRG.US	NRG Energy Inc	20190424	41.4	41.61	41.12	41.35	1756551	38.5416	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190424	21.09	21.15	20.9128	21.01	108940	16.0203	down	down	correct
NRK.US	Nuveen New York AMT	20190424	12.64	12.6632	12.62	12.65	82707	12.0435	up	up	correct
NRP.US	Natural Resource Partners L.P	20190424	41.96	42.06	41.82	42.06	14040	33.1322	up	up	correct
NRT.US	North European Oil Royalty Trust	20190424	6.77	6.8659	6.69	6.69	10185	5.2842	down	up	incorrect
NS.US	PC	20190424	24.59	24.67	24.52	24.53	8908	18.8175	down	down	correct
NSA.US	PA	20190424	28.18	28.59	28.18	28.57	184104	25.5751	up	up	correct
NSC.US	Norfolk Southern Corporation	20190424	206.24	211.46	205.72	206.7	2749140	196.7769	up	down	incorrect
NSCO.US	WS	20190424	10.3856	10.4	10.35	10.37	114169	6.3325	down	up	incorrect
NSL.US	Nuveen Senior Income Fund	20190424	5.92	5.92	5.87	5.88	168144	4.8153	down	down	correct
NSP.US	Insperity Inc	20190424	123.36	124.26	122.86	123.36	243595	115.2611
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190424	37.46	37.49	36.96	37.31	312838	32.3636	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190424	14.29	14.31	14.17	14.25	213984	114.3177	down	down	correct
NTP.US	Nam Tai Property Inc	20190424	9.8	9.95	9.67	9.74	14114	9.74	down	down	correct
NTR.US	Nutrien Ltd	20190424	53.84	53.84	52.785	52.99	1405287	47.9908	down	down	correct
NTZ.US	Natuzzi S.p.A	20190424	4.02	4.06	4	4	1735	4	down	down	correct
NUE.US	Nucor Corporation	20190424	58.37	59.19	58.08	58.32	2805922	54.1497	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190424	14.44	14.4718	14.42	14.47	29622	13.5397	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20190424	48.6	50.26	48.6	49.83	832286	45.2915	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190424	9.87	9.91	9.85	9.89	217739	9.3526	up	up	correct
NUW.US	Nuveen AMT	20190424	16.12	16.17	16.1	16.13	28420	15.1549	up	up	correct
NVG.US	Nuveen AMT	20190424	15.3	15.38	15.3	15.38	370679	14.123	up	up	correct
NVGS.US	Navigator Holdings Ltd	20190424	11.16	11.25	11.12	11.17	26743	11.17	up	down	incorrect
NVR.US	NVR Inc	20190424	3198.01	3229.88	3146.1501	3215.77	34108	3215.77	up	up	correct
NVRO.US	Nevro Corp	20190424	63.58	64.19	59.26	61.18	993351	61.18	down	down	correct
NVS.US	Novartis AG	20190424	78.48	78.85	77.76	77.82	4638329	72.1978	down	up	incorrect
NVT.US	nVent Electric plc	20190424	28.17	28.49	28.16	28.4	1754980	26.3459	up	up	correct
NVTA.US	Invitae Corporation	20190424	23.76	23.8999	23.11	23.5	1074437	23.5	down	down	correct
NWG.US	NatWest Group plc	20190424	6.77	6.78	6.715	6.73	719598	5.6802	down	down	correct
NWN.US	Northwest Natural Holding Company	20190424	65.51	67.17	65.51	66.69	114630	60.7897	up	up	correct
NX.US	Quanex Building Products Corporation	20190424	16.55	16.85	16.55	16.79	124899	16.0208	up	up	correct
NXC.US	Nuveen California Select Tax	20190424	14.08	14.15	14.08	14.13	6604	12.9223	up	down	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190424	13.64	13.72	13.64	13.68	38449	12.6632	up	up	correct
NXN.US	Nuveen New York Select Tax	20190424	13.54	13.6	13.54	13.6	400	12.448	up	up	correct
NXP.US	Nuveen Select Tax	20190424	14.68	14.77	14.68	14.69	32802	13.4444	up	up	correct
NXQ.US	Nuveen Select Tax	20190424	13.82	13.85	13.8	13.84	62605	12.6629	up	down	incorrect
NXR.US	Nuveen Select Tax	20190424	14.9	14.91	14.84	14.84	17423	13.5779	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20190424	36.48	37.67	36.36	37.41	114706	34.6009	up	up	correct
NYCB.US	PU	20190424	49.03	49.6	49.03	49.6	5840	49.6	up	up	correct
NYT.US	The New York Times Company	20190424	33.1	33.38	32.77	33.1	1728080	32.6072
NZF.US	Nuveen Municipal Credit Income Fund	20190424	15.25	15.31	15.22	15.275	163545	14.4457	up	up	correct
O.US	Realty Income Corporation	20190424	69.31	70.29	69.1211	69.92	1422065	62.4818	up	up	correct
OAK.US	PB	20190424	25.22	25.3094	25.22	25.2779	11775	21.3513	up	up	correct
OC.US	Owens Corning	20190424	51.19	54.23	51.19	52.45	4918203	50.6463	up	up	correct
OCN.US	Ocwen Financial Corporation	20190424	1.84	1.8509	1.75	1.79	277865	26.85	down	up	incorrect
ODC.US	Oil	20190424	32.85	33.39	32.73	32.73	3810	30.1924	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190424	21.07	21.15	20.38	20.67	366031	19.7261	down	down	correct
OFC.US	Corporate Office Properties Trust	20190424	27.5	27.855	27.4514	27.67	489711	24.9131	up	up	correct
OFG.US	OFG Bancorp	20190424	19.56	20.13	19.42	19.91	380872	19.0764	up	up	correct
OGE.US	OGE Energy Corp	20190424	41.75	42.275	41.61	42.02	1564686	37.5102	up	up	correct
OGS.US	ONE Gas Inc	20190424	86.6	87.79	86.6	87.34	133059	80.9928	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20190424	36	36.42	35.96	36.11	928635	29.2376	up	up	correct
OI.US	O	20190424	19.46	19.65	19.13	19.21	968219	18.8772	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190424	7.39	7.47	7.38	7.47	210740	6.5528	up	up	correct
OIBR.US	C	20190424	1.76	1.77	1.68	1.71	34689900	1.71	down	up	incorrect
OII.US	Oceaneering International Inc	20190424	17.86	18	17.32	17.45	1458841	17.45	down	down	correct
OIS.US	Oil States International Inc	20190424	19.5	19.53	18.4	18.42	861819	18.42	down	down	correct
OKE.US	ONEOK Inc	20190424	70	70.14	69.64	70.03	1631466	56.2016	up	down	incorrect
OLN.US	Olin Corporation	20190424	23.8	23.9	23.09	23.09	1593942	20.7416	down	down	correct
OLP.US	One Liberty Properties Inc	20190424	26.83	27.23	26.83	27.05	16663	21.9677	up	up	correct
OMC.US	Omnicom Group Inc	20190424	80.48	80.935	79.8	79.96	2249111	71.9863	down	down	correct
OMF.US	OneMain Holdings Inc	20190424	33.74	34.17	33.47	33.83	713700	22.4246	up	up	correct
OMI.US	Owens & Minor Inc	20190424	3.38	3.4	3.285	3.4	1157315	3.3895	up	up	correct
ONE.US	OneSmart International Education Group Limited	20190424	8.38	8.69	8.38	8.5	166300	8.5	up	up	correct
ONTO.US	Onto Innovation Inc	20190424	31.93	32.46	31.47	31.51	112871	31.51	down	down	correct
OOMA.US	Ooma Inc	20190424	13.15	13.27	12.79	12.82	97565	12.82	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20190424	24.86	25.28	24.86	25.07	49466	22.76	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190424	10.74	11.16	10.6	11.02	658304	10.6125	up	up	correct
ORA.US	Ormat Technologies Inc	20190424	58.04	58.5	57.91	58.17	86271	57.1535	up	up	correct
ORAN.US	Orange S.A	20190424	16	16.0027	15.84	15.88	253055	13.1836	down	down	correct
ORC.US	Orchid Island Capital Inc	20190424	6.85	6.91	6.85	6.89	887816	4.556	up	down	incorrect
ORCL.US	Oracle Corporation	20190424	55	55.53	54.96	55.18	8769848	52.9516	up	up	correct
ORI.US	Old Republic International Corporation	20190424	21.03	21.3	21.03	21.2	1656700	16.2287	up	up	correct
ORN.US	Orion Group Holdings Inc	20190424	2.58	2.6098	2.5314	2.58	116059	2.58
OSG.US	Overseas Shipholding Group Inc	20190424	2.03	2.09	1.9201	2.04	1247197	2.04	up	up	correct
OSK.US	Oshkosh Corporation	20190424	81.2	81.46	80.48	80.71	284370	77.5881	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20190424	23.79	24.17	23.79	23.88	592000	22.3985	up	up	correct
OVV.US	Ovintiv Inc	20190424	7.7	7.7	7.43	7.53	6259844	34.4463	down	down	correct
OXM.US	Oxford Industries Inc	20190424	82.05	84.36	81.97	83.94	132188	79.8693	up	down	incorrect
OXY.US	Occidental Petroleum Corporation	20190424	59.81	62.12	59.76	62	28235244	56.8137	up	down	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190424	101.71	102.31	100.32	102.04	67125	92.9937	up	up	correct
PACK.US	Ranpak Holdings Corp	20190424	10.28	10.35	10.24	10.3	759632	10.3	up	up	correct
PAG.US	Penske Automotive Group Inc	20190424	45.58	46.85	45.23	46.08	663961	43.2978	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190424	26.45	26.62	25.82	26.44	3867744	26.44	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190424	14.29	14.5	14.25	14.46	33610	12.9997	up	down	incorrect
PAM.US	Pampa Energía S.A	20190424	23.41	23.6	21.44	21.48	1401324	21.48	down	down	correct
PAR.US	PAR Technology Corporation	20190424	22.08	22.1	21.57	21.67	185889	21.3982	down	down	correct
PARR.US	Par Pacific Holdings Inc	20190424	19.36	19.51	19.015	19.5	395126	19.5	up	up	correct
PAYC.US	Paycom Software Inc	20190424	194.87	196.41	191.6992	192.6	1039050	192.6	down	down	correct
PB.US	Prosperity Bancshares Inc	20190424	71.15	73.12	71.13	72.4	538739	66.9117	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190424	37.41	37.4466	36.85	36.88	338983	31.03	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190424	25.21	25.34	25.2	25.34	23759	21.0898	up	up	correct
PBF.US	PBF Energy Inc	20190424	33.89	33.89	32.77	33.05	1379181	31.6268	down	down	correct
PBFX.US	PBF Logistics LP	20190424	21.79	21.8	21.27	21.41	46143	16.2054	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20190424	28.59	29.33	28.52	29.2	349133	29.2	up	up	correct
PBI.US	Pitney Bowes Inc	20190424	7.17	7.28	7.09	7.15	2506803	6.4048	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20190424	15.74	15.74	15.12	15.34	16465689	12.1214	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20190424	14.06	14.07	13.635	13.84	9289818	11.8131	down	down	correct
PBT.US	Permian Basin Royalty Trust	20190424	7.07	7.0936	6.89	6.98	64610	5.8233	down	down	correct
PBY.US	Prospect Capital Corporation	20190424	24.6123	24.66	24.5701	24.6138	7651	21.4192	up	up	correct
PCF.US	High Income Securities Fund	20190424	8.78	8.82	8.72	8.7699	63460	6.7865	down	up	incorrect
PCG.US	PG&E Corporation	20190424	22.32	23.45	22.05	22.93	16766801	22.93	up	down	incorrect
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190424	23.15	23.26	23.11	23.16	377402	17.677	up	down	incorrect
PCK.US	PIMCO California Municipal Income Fund II	20190424	8.92	9.03	8.8835	8.952	60571	7.871	up	up	correct
PCM.US	PCM Fund Inc	20190424	11.1279	11.215	11.1279	11.2081	11096	8.8568	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190424	17.12	17.12	17	17.01	55164	13.8116	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20190424	17.94	18.17	17.94	17.95	25468	16.6758	up	up	correct
PD.US	PagerDuty Inc	20190424	40.18	40.2	39.3496	40.2	331618	40.2	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190424	31.14	31.4	31.0501	31.37	153009	24.1552	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20190424	20.63	20.875	20.59	20.75	733651	18.3242	up	up	correct
PDS.US	Precision Drilling Corporation	20190424	2.94	2.94	2.77	2.81	49533	56.2	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20190424	16.57	16.68	16.5201	16.68	72400	13.5996	up	up	correct
PEAK.US	Healthpeak Properties Inc	20190424	29.68	29.96	29.54	29.8	1861823	26.4163	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190424	58.13	58.98	58.13	58.7	1924200	53.4657	up	down	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20190424	5.98	6.32	5.98	6.2	2143100	5.0203	up	up	correct
PEN.US	Penumbra Inc	20190424	130.72	136.47	130.23	133.35	437383	133.35	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20190424	17.33	17.33	17.18	17.18	110155	14.3129	down	up	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190424	13.83	13.83	13.7041	13.73	12384	11.6729	down	down	correct
PFE.US	Pfizer Inc	20190424	39.5	39.64	39.16	39.37	20110959	33.5921	down	down	correct
PFGC.US	Performance Food Group Company	20190424	41.39	41.73	40.95	40.95	656271	40.95	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20190424	11.58	11.59	11.55	11.58	80892	8.9977
PFN.US	PIMCO Income Strategy Fund II	20190424	10.46	10.48	10.45	10.48	118980	8.1363	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190424	11.2	11.2502	11.2	11.2	14573	9.3949
PFS.US	Provident Financial Services Inc	20190424	26.9	27.24	26.76	27.07	94885	23.7816	up	down	incorrect
PFSI.US	PennyMac Financial Services Inc	20190424	22.39	22.6	22.255	22.41	113844	21.7573	up	up	correct
PG.US	The Procter & Gamble Company	20190424	103.32	104.65	102.79	103.69	10094777	97.452	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190424	12.38	12.4799	12.36	12.43	41886	9.7642	up	down	incorrect
PGR.US	The Progressive Corporation	20190424	75.67	75.8	74.98	75.07	1927720	67.7142	down	down	correct
PGRE.US	Paramount Group Inc	20190424	14.54	14.74	14.495	14.55	1061374	13.2972	up	up	correct
PGTI.US	PGT Innovations Inc	20190424	14.52	14.71	14.5	14.61	334358	14.61	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20190424	18.4	18.541	18.37	18.53	16241	15.0464	up	up	correct
PH.US	Parker	20190424	189.3	189.6	187.34	187.46	686176	178.9821	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190424	10.68	10.7	10.6	10.64	66951	8.8218	down	down	correct
PHG.US	Koninklijke Philips N.V	20190424	40.17	40.22	39.96	39.97	406095	36.7911	down	down	correct
PHI.US	PLDT Inc	20190424	23.74	23.77	23.52	23.53	58514	19.9418	down	down	correct
PHK.US	PIMCO High Income Fund	20190424	7.75	7.76	7.72	7.73	330444	5.9626	down	down	correct
PHM.US	PulteGroup Inc	20190424	31.75	31.95	31.155	31.86	3505410	30.8177	up	down	incorrect
PHT.US	Pioneer High Income Fund Inc	20190424	9.32	9.3267	9.21	9.23	100598	7.1992	down	down	correct
PHX.US	PHX Minerals Inc	20190424	15.62	15.69	15.56	15.57	25211	14.9225	down	down	correct
PII.US	Polaris Inc	20190424	99.17	99.585	95.86	96.78	1421306	90.421	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20190424	4.49	4.51	4.48	4.51	109409	3.6937	up	up	correct
PINS.US	Pinterest Inc	20190424	26.5	27.03	25.933	26.8	9477250	26.8	up	up	correct
PIPR.US	Piper Sandler Companies	20190424	77.36	78.38	77.19	77.5	59800	70.9664	up	up	correct
PJT.US	PJT Partners Inc	20190424	42.76	43.42	42.44	42.5	80747	40.4947	down	down	correct
PK.US	Park Hotels & Resorts Inc	20190424	31.38	31.635	31.27	31.6	1075216	28.2214	up	up	correct
PKD.US	Parker Drilling Company	20190424	0.115	0.115	0.115	0.115	5066	0.115
PKE.US	Park Aerospace Corp	20190424	16.62	16.9	16.505	16.8	100313	14.7405	up	up	correct
PKG.US	Packaging Corporation of America	20190424	98.73	99.39	98.3	98.81	804501	90.9113	up	up	correct
PKI.US	PerkinElmer Inc	20190424	95.18	95.43	94.13	94.52	837575	93.9325	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20190424	26.46	26.63	26.46	26.57	52928	20.8006	up	down	incorrect
PKX.US	POSCO	20190424	56.1	56.58	56.01	56.21	192837	51.9367	up	up	correct
PLAN.US	Anaplan Inc	20190424	37	37.85	36.3	37.37	1275223	37.37	up	up	correct
PLD.US	Prologis Inc	20190424	74.34	75.35	74.12	75.31	2197877	70.578	up	up	correct
PLNT.US	Planet Fitness Inc	20190424	73.24	75.35	73.16	75.03	2358963	75.03	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190424	38.57	39.27	38.57	39.12	101586	36.1542	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20190424	16.84	17.21	16.84	16.95	34817	14.2778	up	up	correct
PM.US	Philip Morris International Inc	20190424	84.73	84.83	83.17	84.45	4716517	71.9695	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20190424	14.5	14.51	14.47	14.47	26822	13.6323	down	up	incorrect
PML.US	PIMCO Municipal Income Fund II	20190424	14.38	14.58	14.3701	14.58	171850	13.7735	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20190424	7.44	7.49	7.4	7.44	89768	6.5414
PMO.US	Putnam Municipal Opportunities Trust	20190424	12.2	12.28	12.19	12.21	71821	10.6442	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20190424	20.9	21.02	20.9	20.99	330570	16.6794	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190424	12.26	12.2972	12.2129	12.285	42025	11.3667	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20190424	133.85	134.74	132.8555	134.17	1681445	123.4073	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20190424	12.67	12.73	12.65	12.68	16499	11.7921	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190424	11.13	11.2	11.1	11.1	22497	10.5665	down	down	correct
PNM.US	PNM Resources Inc	20190424	45.21	45.48	44.82	45.14	238941	42.0526	down	down	correct
PNR.US	Pentair plc	20190424	38.14	38.3	37.865	38.05	1936647	36.5538	down	up	incorrect
PNW.US	Pinnacle West Capital Corporation	20190424	94.94	95.8	94.05	94.8	1046724	85.3066	down	down	correct
POLY.US	Plantronics Inc	20190424	52.9	53.225	51.98	52.26	179166	50.9691	down	up	incorrect
POR.US	Portland General Electric Company	20190424	50.82	51.39	50.7511	51.19	528179	46.5134	up	up	correct
POST.US	Post Holdings Inc	20190424	111.84	112.61	111.75	111.83	272689	111.83	down	down	correct
PPG.US	PPG Industries Inc	20190424	117.73	118.1	116.49	116.64	1038912	111.4596	down	down	correct
PPL.US	PPL Corporation	20190424	30.89	31.115	30.84	30.95	2628274	26.5708	up	up	correct
PPT.US	Putnam Premier Income Trust	20190424	5.13	5.13	5.1	5.12	191570	4.1569	down	down	correct
PRA.US	ProAssurance Corporation	20190424	35.3	36.09	34.97	36.02	176478	34.1175	up	down	incorrect
PRG.US	PROG Holdings Inc	20190424	53.0295	53.8239	52.6098	53.2293	458238	44.9006	up	up	correct
PRGO.US	Perrigo Company plc	20190424	49.86	49.9	48.83	49.2	849292	46.6349	down	down	correct
PRI.US	Primerica Inc	20190424	127.44	127.8	125.65	127.2	204821	123.0242	down	down	correct
PRLB.US	Proto Labs Inc	20190424	113.71	118.53	113.29	117.14	263515	117.14	up	up	correct
PRMW.US	Primo Water Corporation	20190424	14.78	15.045	14.78	15.01	1348730	14.3517	up	down	incorrect
PRO.US	PROS Holdings Inc	20190424	44.52	45.47	44.355	45.29	345667	45.29	up	up	correct
PRS.US	Prudential Financial Inc	20190424	26.1	26.13	26.02	26.11	64686	22.6557	up	up	correct
PRT.US	PermRock Royalty Trust	20190424	8.8	8.83	8.7435	8.78	34554	7.1716	down	down	correct
PRTY.US	Party City Holdco Inc	20190424	7.75	7.84	7.6301	7.77	1251673	7.77	up	down	incorrect
PRU.US	Prudential Financial Inc	20190424	103.31	103.52	102.34	102.76	1861723	89.1448	down	down	correct
PSA.US	Public Storage	20190424	216.76	218.62	215.68	218.22	640186	199.1874	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190424	27.6	27.6	27.35	27.5757	13765	22.3758	down	down	correct
PSO.US	Pearson plc	20190424	11.18	11.31	11.14	11.16	261754	10.3942	down	down	correct
PSTG.US	Pure Storage Inc	20190424	23.34	23.365	22.81	22.81	1929418	22.81	down	up	incorrect
PSX.US	Phillips 66	20190424	97.36	97.36	94.04	94.28	2974074	83.1572	down	down	correct
PSXP.US	Phillips 66 Partners LP	20190424	51.36	51.84	50.46	50.63	335018	39.4105	down	down	correct
PTR.US	PetroChina Company Limited	20190424	65.19	65.19	64.37	64.45	75493	53.4224	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190424	17.46	17.52	17.4	17.5	162157	13.8684	up	down	incorrect
PUK.US	Prudential plc	20190424	45.7	45.78	45.4301	45.47	399260	36.704	down	down	correct
PUKPRA.US	PUKPRA	20190424	26.66	26.8043	26.66	26.78	4572	23.4075	up	up	correct
PUMP.US	ProPetro Holding Corp	20190424	24.53	24.59	23.26	23.34	1047682	23.34	down	down	correct
PVG.US	Pretium Resources Inc	20190424	7.35	7.5427	7.35	7.48	1649522	7.48	up	up	correct
PVH.US	PVH Corp	20190424	132.09	133.3	131.02	132.71	556206	132.353	up	up	correct
PVL.US	Permianville Royalty Trust	20190424	3.39	3.41	3.32	3.4	128274	2.7281	up	up	correct
PWR.US	Quanta Services Inc	20190424	40.47	40.725	40.38	40.48	1247033	40.0827	up	down	incorrect
PXD.US	Pioneer Natural Resources Company	20190424	177.9	177.9	172.3	172.37	1691972	160.9156	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190424	9.57	9.59	9.51	9.51	2347	8.8449	down	down	correct
PYS.US	PPlus Trust Series RRD	20190424	16.97	16.97	16.7	16.874	22791	13.7161	down	down	correct
PYT.US	PPLUS Trust Series GSC	20190424	20.205	20.39	19.99	20.39	11038	18.6876	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20190424	10.49	10.665	10.477	10.54	36253	9.8011	up	up	correct
PZN.US	Pzena Investment Management Inc	20190424	9.6	9.84	9.53	9.62	65719	8.5498	up	up	correct
QD.US	Qudian Inc	20190424	6.68	6.705	6.255	6.36	9666139	6.36	down	down	correct
QGEN.US	QIAGEN N.V	20190424	38.77	38.77	38.2	38.53	821373	38.53	down	down	correct
QSR.US	Restaurant Brands International Inc	20190424	65.59	66.16	65.32	65.63	1416422	59.6858	up	up	correct
QTWO.US	Q2 Holdings Inc	20190424	72.57	74.55	72.54	73.37	569944	73.37	up	up	correct
QUOT.US	Quotient Technology Inc	20190424	9.33	9.4	9.24	9.28	480286	9.28	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190424	24.23	24.43	24.12	24.22	101378	20.3475	down	up	incorrect
R.US	Ryder System Inc	20190424	66.09	67.65	66.06	67.19	519063	59.7665	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190424	21.78	21.85	21.75	21.79	70871	15.8088	up	up	correct
RACE.US	Ferrari N.V	20190424	137.27	137.75	136.45	136.48	449981	134.7747	down	down	correct
RAD.US	Rite Aid Corporation	20190424	9.66	10.17	9.55	9.62	2021422	9.62	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20190424	58.44	58.72	58	58.44	328380	58.44
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190424	34.69	34.995	34.575	34.88	185505	33.2886	up	up	correct
RBC.US	Regal Beloit Corporation	20190424	84.21	85.18	84.195	84.68	207579	81.9861	up	up	correct
RC.US	Ready Capital Corporation	20190424	14.92	15.07	14.88	14.97	106136	11.1017	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190424	26.56	26.58	26.54	26.58	1779	22.6062	up	up	correct
RCF.US	UN	20190424	59.2	59.5	58.55	59.1	474949	59.1	down	down	correct
RCI.US	Rogers Communications Inc	20190424	49.02	49.39	48.83	49.04	550732	43.6825	up	up	correct
RCL.US	Royal Caribbean Group	20190424	122.74	122.74	120.1	121.5	1235147	118.0623	down	up	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20190424	9.57	9.74	9.57	9.58	98606	7.6276	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190424	11.08	11.08	10.54	10.78	42737	10.78	down	down	correct
RDN.US	Radian Group Inc	20190424	22.93	23.125	22.88	22.99	1173094	21.7913	up	up	correct
RDS.US	B	20190424	65.74	65.74	64.83	64.85	1486486	58.8747	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190424	40.92	40.94	40.72	40.85	104406	39.8899	down	up	incorrect
RE.US	Everest Re Group Ltd	20190424	229.76	232.365	229.7	231.28	222546	215.8422	up	down	incorrect
RELX.US	RELX PLC	20190424	22.46	22.55	22.34	22.37	608614	20.739	down	up	incorrect
RENN.US	Renren Inc	20190424	1.98	2.14	1.92	2.01	1255243	6.03	up	up	correct
RES.US	RPC Inc	20190424	11.65	11.82	10.33	10.6	9003254	10.5469	down	down	correct
REV.US	Revlon Inc	20190424	19.29	20.2199	18.96	20.12	97394	20.12	up	up	correct
REVG.US	REV Group Inc	20190424	12.33	12.64	12.23	12.55	146756	12.1436	up	up	correct
REX.US	REX American Resources Corporation	20190424	84.94	84.94	83.49	84.28	20812	84.28	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20190424	36.66	37.18	36.66	37.16	311973	35.4962	up	down	incorrect
REZI.US	Resideo Technologies Inc	20190424	21.44	21.89	21.35	21.67	925648	21.67	up	up	correct
RF.US	Regions Financial Corporation	20190424	15.23	15.43	15.04	15.38	18523682	13.825	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190424	13.09	13.35	13.04	13.35	99238	10.9527	up	up	correct
RFL.US	Rafael Holdings Inc	20190424	14.9833	16	14.8552	15.78	14262	15.78	up	up	correct
RFP.US	Resolute Forest Products Inc	20190424	7.69	8	7.6198	7.93	270282	7.3499	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20190424	149.71	150	148.79	149.21	231154	140.0158	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20190424	54.54	56.26	54.17	56.07	110381	48.818	up	down	incorrect
RGS.US	Regis Corporation	20190424	19.4	19.78	19.4	19.68	196725	19.68	up	up	correct
RGT.US	Royce Global Value Trust Inc	20190424	10.43	10.62	10.43	10.5	43146	8.1193	up	up	correct
RH.US	RH	20190424	105.45	108.214	105.1	107.93	731358	107.93	up	up	correct
RHI.US	Robert Half International Inc	20190424	62.1	63.85	61.7	63	4130342	59.5373	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190424	80.82	82.14	80.375	81.62	203524	77.0657	up	up	correct
RIG.US	Transocean Ltd	20190424	9.62	9.69	9.17	9.18	11338380	9.18	down	down	correct
RIO.US	Rio Tinto Group	20190424	59.97	60.16	59.18	59.43	2552802	47.3647	down	up	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20190424	16.87	16.8873	16.805	16.84	19230	11.7491	down	down	correct
RJF.US	Raymond James Financial Inc	20190424	89.42	89.44	88.21	88.48	1557590	56.579	down	down	correct
RL.US	Ralph Lauren Corporation	20190424	132.35	133.6295	131.28	132.03	718861	125.9759	down	down	correct
RLGY.US	Realogy Holdings Corp	20190424	12.57	13.01	12.52	12.82	1822232	12.4963	up	up	correct
RLI.US	RLI Corp	20190424	78.79	79.6	78.425	79.25	188109	74.2106	up	up	correct
RLJ.US	RLJ Lodging Trust	20190424	18.16	18.49	18.16	18.36	515936	17.2382	up	up	correct
RM.US	Regional Management Corp	20190424	25.85	26.07	25.425	25.58	48502	24.8662	down	down	correct
RMD.US	ResMed Inc	20190424	101.44	102.32	101.01	101.73	553295	99.2753	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190424	20.68	20.7799	20.56	20.7	46865	17.7456	up	up	correct
RMT.US	Royce Micro	20190424	8.46	8.49	8.45	8.45	147388	6.8531	down	down	correct
RNG.US	RingCentral Inc	20190424	111.98	113.24	111.3	111.6	551385	111.6	down	down	correct
RNGR.US	Ranger Energy Services Inc	20190424	7.4	7.4	7.3	7.3	674	7.3	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190424	20.35	20.5	20.32	20.45	101622	17.1618	up	down	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20190424	151.67	152.805	150.88	151.87	273742	148.4089	up	up	correct
ROG.US	Rogers Corporation	20190424	170.26	173.915	170.26	171.63	206350	171.63	up	up	correct
ROK.US	Rockwell Automation Inc	20190424	189.54	190.56	188.72	188.9	850415	179.2898	down	down	correct
ROL.US	Rollins Inc	20190424	41.85	41.9	39.12	39.35	7598847	25.568	down	down	correct
ROP.US	Roper Technologies Inc	20190424	352.47	352.47	348.24	350.26	705971	345.5878	down	down	correct
RPM.US	RPM International Inc	20190424	61.37	61.58	60.89	60.91	403322	58.0593	down	down	correct
RPT.US	RPT Realty	20190424	11.92	12.19	11.85	11.88	1021806	10.5591	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190424	12.98	13.04	12.93	12.99	393316	10.8358	up	down	incorrect
RRC.US	Range Resources Corporation	20190424	9.78	10.015	9.68	9.76	8639820	9.6416	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20190424	4.55	4.695	4.55	4.65	478356	4.4531	up	up	correct
RRX.US	Regal Beloit Corporation	20190424	84.21	85.18	84.195	84.68	207579	81.9861	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20190424	89.57	89.68	88.645	88.82	359210	83.7888	down	up	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20190424	21.86	21.86	21.86	21.86	0	16.6334
RSG.US	Republic Services Inc	20190424	79.42	79.92	79.29	79.32	1749413	75.8498	down	down	correct
RTX.US	Raytheon Technologies Corporation	20190424	139.67	140.17	137.93	139.59	2734311	82.0421	down	down	correct
RVI.US	Retail Value Inc	20190424	6.3103	6.4084	6.299	6.3857	775445	-19.8199	up	down	incorrect
RVT.US	Royce Value Trust Inc	20190424	14.38	14.45	14.36	14.4	196143	11.5036	up	up	correct
RWT.US	Redwood Trust Inc	20190424	16.39	16.47	16.36	16.37	455622	13.4694	down	down	correct
RXN.US	Rexnord Corporation	20190424	28.66	29.12	28.52	28.94	724137	28.5063	up	up	correct
RY.US	Royal Bank of Canada	20190424	78.95	79.28	77.97	78.16	940716	70.6377	down	up	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20190424	15.46	15.48	14.98	15.17	250426	15.0113	down	down	correct
RYB.US	RYB Education Inc	20190424	8.02	8.15	7.99	8.01	142232	8.01	down	up	incorrect
RYI.US	Ryerson Holding Corporation	20190424	8.25	8.51	8.1745	8.48	79169	8.4245	up	down	incorrect
RYN.US	Rayonier Inc	20190424	31.88	32.3	31.88	32.08	502444	29.0582	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20190424	27.04	27.04	26.91	26.95	35514	22.9575	down	down	correct
SA.US	Seabridge Gold Inc	20190424	11.12	11.72	11.11	11.53	523003	11.53	up	up	correct
SAFE.US	Safehold Inc	20190424	24.87	25.23	24.38	24.55	67415	23.7864	down	down	correct
SAH.US	Sonic Automotive Inc	20190424	15.45	16.07	15.45	15.85	299747	15.3375	up	up	correct
SAIC.US	Science Applications International Corporation	20190424	73.89	74.4	73.2	73.47	382953	70.3113	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190424	28.2	28.2	27.35	27.66	1359643	27.66	down	up	incorrect
SAM.US	The Boston Beer Company Inc	20190424	280.12	286.6	276.1	276.43	260388	276.43	down	down	correct
SAN.US	Banco Santander S.A	20190424	5	5	4.92	4.93	7315155	4.6727	down	down	correct
SAND.US	Sandstorm Gold Ltd	20190424	5.18	5.305	5.12	5.25	1473597	5.25	up	up	correct
SAP.US	SAP SE	20190424	125.82	130.1572	125.61	129.08	4694129	123.5047	up	up	correct
SAR.US	Saratoga Investment Corp	20190424	25.14	25.25	24.8756	25.11	44563	21.0252	down	down	correct
SAVE.US	Spirit Airlines Inc	20190424	57.75	58.545	57.51	58.3	1482085	58.3	up	up	correct
SB.US	Safe Bulkers Inc	20190424	1.7	1.7	1.62	1.62	165487	1.62	down	up	incorrect
SBER.US	Sberbank of Russia PJSC ADR	20190424	235	236.47	233.94	236	43619460	236	up	down	incorrect
SBH.US	Sally Beauty Holdings Inc	20190424	18.16	18.41	17.93	18.15	1743361	18.15	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190424	8.72	8.7334	8.71	8.72	29048	8.0422
SBOW.US	SilverBow Resources Inc	20190424	20.31	20.405	20	20.4	31017	20.4	up	up	correct
SBR.US	Sabine Royalty Trust	20190424	51.8	52.38	51.17	51.9	23425	42.3191	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190424	10.56	10.755	10.35	10.62	1172778	9.9156	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20190424	3.94	4.1	3.9	4	2515980	3.5722	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20190424	22.1	22.22	22.03	22.08	599550	20.1941	down	down	correct
SCCO.US	Southern Copper Corporation	20190424	40.19	40.19	38.93	39.35	1036015	35.0145	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20190424	13.43	13.45	13.38	13.39	25864	9.8479	down	down	correct
SCE.US	PL	20190424	21.85	21.85	21.74	21.78	59003	20.3242	down	down	correct
SCHW.US	The Charles Schwab Corporation	20190424	45.34	45.34	44.37	45.07	4959905	43.2588	down	down	correct
SCI.US	Service Corporation International	20190424	41.46	41.96	41.31	41.64	1894919	39.8165	up	up	correct
SCL.US	Stepan Company	20190424	89.78	90	88.88	89.41	101299	86.8229	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20190424	14.49	14.55	14.36	14.42	110196	10.995	down	down	correct
SCS.US	Steelcase Inc	20190424	16.46	16.98	16.43	16.8	421341	15.2096	up	up	correct
SCU.US	Sculptor Capital Management Inc	20190424	14	14.65	13.64	14.42	88220	11.9799	up	up	correct
SCX.US	The L.S. Starrett Company	20190424	7.13	7.13	6.54	6.83	17756	6.83	down	down	correct
SD.US	SandRidge Energy Inc	20190424	8.74	8.79	8.58	8.67	346698	8.67	down	down	correct
SDRL.US	Seadrill Limited	20190424	82.8	87.1	82	86	526672	86	up	up	correct
SE.US	Sea Limited	20190424	24.42	24.86	24.21	24.5	2897977	24.5	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20190424	25.01	25.82	24.76	25.73	1878794	25.73	up	up	correct
SEDA.US	UN	20190424	0.18	0.185	0.165	0.17	8948800	0.17	down	up	incorrect
SEE.US	Sealed Air Corporation	20190424	46.35	46.43	45.99	46.06	825631	44.1227	down	down	correct
SEM.US	Select Medical Holdings Corporation	20190424	13.81	14.2	13.81	14.06	402120	13.9136	up	up	correct
SF.US	Stifel Financial Corp	20190424	58.76	59.37	58.27	58.74	627666	38.0469	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190424	24.43	24.43	24.36	24.37	24451	22.5671	down	up	incorrect
SFE.US	Safeguard Scientifics Inc	20190424	11.01	11.15	11.01	11.02	73613	10.1145	up	up	correct
SFL.US	SFL Corporation Ltd	20190424	12.82	12.85	12.71	12.82	639658	9.8965
SFUN.US	Fang Holdings Limited	20190424	1.53	1.55	1.47	1.54	476466	77	up	up	correct
SG.US	Sweetgreen Inc.	20190424	13.7	14.33	13.7	14.33	740	14.33	up	up	correct
SGU.US	Star Group L.P	20190424	9.75	9.84	9.72	9.73	43234	8.3802	down	down	correct
SHAK.US	Shake Shack Inc	20190424	60.52	61.5797	60.52	60.94	466604	60.94	up	down	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20190424	38.63	38.63	38.03	38.22	66857	35.1654	down	up	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190424	47.74	47.93	47.44	47.58	38624	38.5294	down	up	incorrect
SHLX.US	Shell Midstream Partners L.P	20190424	20.84	20.95	20.69	20.72	692011	14.872	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20190424	14.66	14.71	14.51	14.54	1532612	13.7693	down	down	correct
SHOP.US	Shopify Inc	20190424	224.6	224.6	218.6236	219.81	2023317	219.81	down	down	correct
SHW.US	The Sherwin	20190424	459.85	460.84	455.88	457.9	578295	149.0978	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20190424	3.78	3.825	3.59	3.67	8846524	3.2883	down	down	correct
SIG.US	Signet Jewelers Limited	20190424	23.12	23.49	23	23.19	1581400	21.7942	up	up	correct
SII.US	Sprott Inc	20190424	2.2116	2.28	2.2086	2.2283	16526	20.4263	up	up	correct
SITC.US	SITE Centers Corp	20190424	13.43	13.8	13.295	13.42	2323981	12.1804	down	up	incorrect
SITE.US	SiteOne Landscape Supply Inc	20190424	66.38	67.76	65.78	66.06	265846	66.06	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20190424	53.11	53.27	49.5	51.53	3046740	48.5857	down	down	correct
SJI.US	South Jersey Industries Inc	20190424	31.49	31.93	31.41	31.8	301915	28.0939	up	up	correct
SJM.US	The J. M. Smucker Company	20190424	121.83	122.85	120.5	122.36	594046	112.5326	up	up	correct
SJR.US	Shaw Communications Inc	20190424	19.93	19.99	19.763	19.85	485690	17.634	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20190424	4.82	4.84	4.77	4.79	92162	3.925	down	up	incorrect
SJW.US	SJW Group	20190424	61.64	61.88	61.37	61.48	142195	58.2632	down	up	incorrect
SKM.US	SK Telecom Co.Ltd	20190424	23.81	23.81	23.47	23.5	342336	36.6246	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190424	18.98	19.36	18.92	19.06	1494926	16.002	up	up	correct
SKX.US	Skechers U.S.A. Inc	20190424	29.91	31.51	29.91	31.16	4486374	31.16	up	up	correct
SKY.US	Skyline Champion Corporation	20190424	20.49	20.84	20.13	20.51	173809	20.51	up	up	correct
SLB.US	Schlumberger Limited	20190424	45.72	45.81	44.24	44.24	8941813	40.2243	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20190424	18.07	18.09	17.05	17.18	1276709	16.5499	down	up	incorrect
SLF.US	Sun Life Financial Inc	20190424	41.11	41.11	40.58	40.71	361918	36.553	down	up	incorrect
SLG.US	SL Green Realty Corp	20190424	88.2519	89.2519	88.2319	88.5219	334531	74.4308	up	up	correct
SM.US	SM Energy Company	20190424	18.6	18.695	17.3184	17.35	2361062	16.9633	down	down	correct
SMAR.US	Smartsheet Inc	20190424	41.31	41.87	40.96	41.03	707756	41.03	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190424	7.21	7.21	7.13	7.13	750777	6.3706	down	down	correct
SMG.US	The Scotts Miracle	20190424	83.35	84.14	82.821	83.25	211571	77.3959	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20190424	13.87	13.98	13.45	13.8	31134	13.8	down	up	incorrect
SMLP.US	Summit Midstream Partners LP	20190424	9.35	9.35	9.08	9.16	371171	116.0617	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20190424	9.16	9.16	9.03	9.05	122630	125.0261	down	down	correct
SMP.US	Standard Motor Products Inc	20190424	53.08	53.7799	53.08	53.22	46804	50.8269	up	up	correct
SNA.US	Snap	20190424	171.3	172.59	169.44	169.93	599780	158.1719	down	down	correct
SNAP.US	Snap Inc	20190424	12.35	12.42	11.06	11.26	106430642	11.26	down	down	correct
SNDR.US	Schneider National Inc	20190424	21.65	22.26	21.6265	22.17	509445	19.6821	up	down	incorrect
SNN.US	Smith & Nephew plc	20190424	38.48	38.56	38.08	38.29	521448	36.4986	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20190424	76.96	77.22	76.08	76.14	141805	59.011	down	down	correct
SNV.US	Synovus Financial Corp	20190424	36.62	36.63	35.45	36.12	3290900	32.2657	down	down	correct
SNX.US	TD SYNNEX	20190424	107.51	108.78	107.0664	107.64	168824	52.8833	up	up	correct
SO.US	The Southern Company	20190424	51.88	52.37	51.84	52.23	3069588	46.5117	up	down	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20190424	18.9	19.09	18.59	18.62	480686	16.2979	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190424	24.85	24.96	24.83	24.96	63773	21.7534	up	down	incorrect
SOL.US	ReneSola Ltd	20190424	1.6	1.6325	1.59	1.6	35399	1.6
SON.US	Sonoco Products Company	20190424	61.91	62.64	61.58	61.75	636975	56.799	down	down	correct
SONY.US	Sony Group Corporation	20190424	46.56	46.74	46.39	46.46	2118996	45.9992	down	down	correct
SOR.US	Source Capital Inc	20190424	36.93	37.05	36.8	37	8192	31.301	up	down	incorrect
SOS.US	SOS Limited	20190424	0.92	0.95	0.9	0.9	13793	9	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190424	9.86	9.88	9.85	9.86	865461	9.86
SPB.US	Spectrum Brands Holdings Inc	20190424	61.5	62.78	61.2005	61.41	380112	57.1612	down	up	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20190424	10.2369	10.25	10.22	10.24	1326932	10.24	up	up	correct
SPE.US	Special Opportunities Fund Inc	20190424	13.5561	13.57	13.555	13.57	6205	10.3337	up	up	correct
SPG.US	Simon Property Group Inc	20190424	177.03	179.25	176.25	178.15	828735	152.9887	up	down	incorrect
SPGI.US	S&P Global Inc	20190424	216.18	219.2	216.18	218.38	861517	213.3875	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190424	23.1	23.2734	23.1	23.19	110222	17.7516	up	up	correct
SPIR.US	Spire Corporation	20190424	0.01	0.01	0.0093	0.01	20501	0.01
SPLP.US	Steel Partners Holdings L.P	20190424	14.15	14.32	14.11	14.305	16581	13.8595	up	up	correct
SPNT.US	SiriusPoint Ltd	20190424	10.97	11.15	10.9	11.09	689823	11.09	up	up	correct
SPOT.US	Spotify Technology S.A	20190424	138.48	138.79	134.14	135.62	1693704	135.62	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190424	87.69	87.93	86.53	86.53	606176	85.9308	down	down	correct
SPXC.US	SPX Corporation	20190424	36.94	37.13	36.72	36.87	213785	36.87	down	up	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190424	15.85	15.89	15.8	15.86	29335	13.6231	up	up	correct
SQ.US	Square Inc	20190424	72.7	73.56	71.7303	71.99	7056534	71.99	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190424	36.2365	36.4649	35.3529	35.6011	834725	32.7861	down	down	correct
SQNS.US	Sequans Communications S.A	20190424	1.16	1.16	1.11	1.14	31984	4.56	down	down	correct
SR.US	Spire Inc	20190424	81.84	82.73	81.74	82.34	136670	74.6322	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190424	40.14	40.625	40.03	40.33	553303	34.4799	up	down	incorrect
SRE.US	Sempra	20190424	126.48	127	125.625	126.41	1787018	115.4827	down	up	incorrect
SRG.US	Seritage Growth Properties	20190424	43.41	44.11	43.25	43.89	160489	43.89	up	up	correct
SRI.US	Stoneridge Inc	20190424	32.08	32.39	31.85	32.1	223128	32.1	up	up	correct
SRL.US	Scully Royalty Ltd	20190424	8.76	8.95	8.75	8.95	5342	207.1759	up	up	correct
SRLP.US	Sprague Resources LP	20190424	19.15	19.15	18.76	19.04	44379	13.0647	down	down	correct
SRT.US	StarTek Inc	20190424	7.16	7.25	7.12	7.19	58356	7.19	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190424	10.39	10.39	10.325	10.33	5675	32.5806	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20190424	62.77	63.2975	62.71	62.97	330845	61.2457	up	up	correct
SSL.US	Sasol Limited	20190424	33.33	33.33	32.94	33.24	227056	33.24	down	down	correct
SSTK.US	Shutterstock Inc	20190424	46.1	46.63	45.65	45.77	447795	44.72	down	down	correct
ST.US	Sensata Technologies Holding plc	20190424	51.24	51.73	51.03	51.09	701437	51.09	down	down	correct
STAG.US	STAG Industrial Inc	20190424	28.9	29.24	28.9	29.01	961677	25.7177	up	up	correct
STAR.US	PI	20190424	24.7864	24.88	24.4	24.63	6499	20.0321	down	up	incorrect
STC.US	Stewart Information Services Corporation	20190424	43.92	44.1	43.6	43.82	108847	40.5282	down	down	correct
STE.US	STERIS plc	20190424	125.51	127.98	125.51	127.61	372505	124.5117	up	down	incorrect
STG.US	Sunlands Technology Group	20190424	3.14	3.15	3.02	3.05	43209	38.125	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190424	22.09	22.18	21.85	21.86	111865	17.9011	down	down	correct
STL.US	Sterling Bancorp	20190424	20.39	20.76	20.185	20.61	3371343	19.723	up	up	correct
STLA.US	Stellantis N.V	20190424	14.6646	14.6787	14.5327	14.5609	1977636	11.0018	down	down	correct
STM.US	STMicroelectronics N.V	20190424	18.42	18.865	18.4	18.61	4586843	18.2177	up	down	incorrect
STN.US	Stantec Inc	20190424	24.57	24.845	24.57	24.76	5922	23.6704	up	up	correct
STNG.US	Scorpio Tankers Inc	20190424	25	25.61	24.8	25.35	1166881	23.8049	up	down	incorrect
STON.US	StoneMor Inc	20190424	3.85	3.9599	3.83	3.83	19441	3.83	down	down	correct
STOR.US	STORE Capital Corporation	20190424	32.66	33.09	32.61	32.89	1207597	29.2288	up	down	incorrect
STT.US	State Street Corporation	20190424	66.48	66.94	65.54	66.13	2561061	61.2139	down	down	correct
STWD.US	Starwood Property Trust Inc	20190424	22.8	22.96	22.75	22.9	1416800	17.9832	up	up	correct
STZ.US	Constellation Brands Inc	20190424	208.15	210.42	207.9	210.14	1666897	201.5571	up	up	correct
SU.US	Suncor Energy Inc	20190424	34	34.08	32.88	32.91	3141997	29.4586	down	down	correct
SUI.US	Sun Communities Inc	20190424	119.4	121.28	119.27	120.66	398802	114.3553	up	up	correct
SUM.US	Summit Materials Inc	20190424	16.52	17	16.47	16.86	2355754	16.86	up	up	correct
SUN.US	Sunoco LP	20190424	30.77	30.8388	30.33	30.59	239641	22.9197	down	up	incorrect
SUP.US	Superior Industries International Inc	20190424	5.86	5.86	5.515	5.62	380679	5.4787	down	down	correct
SUPV.US	Grupo Supervielle S.A	20190424	5.67	5.7	5.03	5.04	2771322	4.8118	down	down	correct
SUZ.US	Suzano S.A	20190424	20.54	20.83	20.13	20.73	126244	10.365	up	up	correct
SWCH.US	Switch Inc	20190424	10.63	10.71	10.39	10.45	682705	10.1796	down	down	correct
SWI.US	SolarWinds Corporation	20190424	19.58	19.98	19.49	19.72	728142	19.2605	up	up	correct
SWK.US	Stanley Black & Decker Inc	20190424	150.4	154.1	144.98	145.97	3488887	139.0558	down	down	correct
SWM.US	Schweitzer	20190424	35.85	36.095	34.86	35.64	574408	31.2081	down	down	correct
SWN.US	Southwestern Energy Company	20190424	4.21	4.22	4.12	4.16	15648333	4.16	down	up	incorrect
SWX.US	Southwest Gas Holdings Inc	20190424	82.45	83.22	82.29	82.48	119186	75.7353	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190424	7.63	7.6646	7.6	7.6	21406	6.5418	down	down	correct
SXC.US	SunCoke Energy Inc	20190424	8.5	8.82	8.04	8.46	1172125	7.5966	down	down	correct
SXI.US	Standex International Corporation	20190424	75.61	76.465	75.31	76.1	49949	73.5338	up	down	incorrect
SXT.US	Sensient Technologies Corporation	20190424	69.91	70.44	69.78	70.25	188805	65.8784	up	up	correct
SYF.US	Synchrony Financial	20190424	33.36	33.655	33.24	33.53	5069576	31.1084	up	up	correct
SYK.US	Stryker Corporation	20190424	183.62	188.89	181.93	185.04	2735884	180.0338	up	up	correct
SYY.US	Sysco Corporation	20190424	70.51	70.72	69.98	70.07	2588907	65.6256	down	down	correct
SZC.US	The Cushing Renaissance Fund	20190424	17.02	17.1538	16.701	16.72	25237	52.5636	down	up	incorrect
TAC.US	TransAlta Corporation	20190424	6.83	6.91	6.77	6.81	143687	6.5121	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190424	18.4	18.48	18.34	18.39	892100	17.9653	down	up	incorrect
TAL.US	TAL Education Group	20190424	35.14	35.21	34.35	34.42	3364060	34.42	down	up	incorrect
TALO.US	Talos Energy Inc	20190424	30.75	30.93	29.29	29.37	336937	29.37	down	down	correct
TAP.US	Molson Coors Beverage Company	20190424	61.39	62.53	61.24	62.51	1661039	59.0787	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190424	106.145	107.63	105.15	106.9	68604	106.9	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190424	25.4	25.45	25.31	25.41	123200	22.4015	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190424	25.65	25.65	25.55	25.6	117296	22.4996	down	down	correct
TBI.US	TrueBlue Inc	20190424	24.96	25.29	24.96	25.18	280627	25.18	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20190424	31.52	31.52	31.52	31.52	455	31.52
TCN.US	Tricon Capital Group Inc	20190424	7.96	7.96	7.96	7.96	1000000	7.3079
TCS.US	The Container Store Group Inc	20190424	8.35	8.52	8.22	8.33	137155	7.7867	down	down	correct
TD.US	The Toronto	20190424	56.02	56.11	55.34	55.48	1300640	49.8349	down	down	correct
TDC.US	Teradata Corporation	20190424	45.55	45.83	45.45	45.47	387619	45.47	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20190424	20.7	20.75	20.6767	20.72	23251	12.9101	up	down	incorrect
TDG.US	TransDigm Group Incorporated	20190424	481.58	484.36	475.49	477.42	334287	426.3382	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190424	25.26	25.31	25.2376	25.25	20130	21.9798	down	up	incorrect
TDOC.US	Teladoc Health Inc	20190424	54.36	55.1	53.63	54.46	1253850	54.46	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190424	32.61	32.64	31.81	31.82	917128	29.1914	down	down	correct
TDW.US	Tidewater Inc	20190424	24.37	24.37	23.43	23.45	129234	23.4233	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20190424	255.25	260.99	249.72	249.72	615806	249.72	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190424	20.21	20.22	20.13	20.179	6200	16.4532	down	down	correct
TECK.US	Teck Resources Limited	20190424	24.5	24.5	23.65	23.73	3282439	23.1252	down	down	correct
TEF.US	Telefónica S.A	20190424	8.21	8.21	8.14	8.16	2319840	6.4325	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20190424	10.14	10.17	10.11	10.14	81527	8.106
TEL.US	TE Connectivity Ltd	20190424	91.91	96.78	91.88	95.83	3193900	91.1819	up	up	correct
TEN.US	Tenneco Inc	20190424	24.73	24.76	24.26	24.54	544744	24.54	down	down	correct
TEO.US	Telecom Argentina S.A	20190424	14.3	14.3732	13.85	14.03	290328	11.8461	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190424	15.05	15.13	14.8501	15	6027928	15	down	down	correct
TEX.US	Terex Corporation	20190424	33.6	33.94	33.25	33.77	787712	32.8533	up	up	correct
TFC.US	Truist Financial Corporation	20190424	49.3	49.985	49.12	49.84	5492498	45.0584	up	down	incorrect
TFII.US	TFI International Inc	20190424	34.0226	34.0226	34.0226	34.0226	1000	32.4012
TFX.US	Teleflex Incorporated	20190424	277.99	279.995	275	278.88	343596	275.9416	up	up	correct
TG.US	Tredegar Corporation	20190424	18.24	18.29	17.89	18.21	62905	11.946	down	down	correct
TGH.US	Textainer Group Holdings Limited	20190424	9.92	10.1	9.855	10.05	77491	9.9725	up	up	correct
TGI.US	Triumph Group Inc	20190424	24.03	24.17	23.73	24	486387	23.8213	down	up	incorrect
TGNA.US	TEGNA Inc	20190424	15.62	15.965	15.595	15.81	1875236	14.9849	up	up	correct
TGP.US	Teekay LNG Partners L.P	20190424	15.26	15.4	14.93	15.05	314358	12.3626	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20190424	11.49	11.5	10.133	10.28	800313	9.9085	down	down	correct
TGT.US	Target Corporation	20190424	81.67	83.34	81.67	82.88	2660026	78.3515	up	up	correct
THC.US	Tenet Healthcare Corporation	20190424	24.35	25.39	24.35	24.45	1594102	24.45	up	up	correct
THG.US	The Hanover Insurance Group Inc	20190424	117.04	118.55	117.04	118.18	246665	109.2886	up	up	correct
THO.US	Thor Industries Inc	20190424	69.43	69.86	68.75	69.28	549324	65.8179	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190424	17.05	17.14	16.99	16.99	144111	14.1935	down	down	correct
THR.US	Thermon Group Holdings Inc	20190424	26.03	26.4	25.96	26.13	82089	26.13	up	up	correct
THS.US	TreeHouse Foods Inc	20190424	63.91	64.75	63.845	64.4	362361	64.4	up	up	correct
THW.US	Tekla World Healthcare Fund	20190424	12.58	12.67	12.55	12.56	83685	9.7919	down	down	correct
TIMB.US	W	20190424	15.09	15.15	14.52	14.73	1074014	14.0309	down	up	incorrect
TISI.US	Team Inc	20190424	18.58	18.58	17.9	17.93	191672	17.93	down	down	correct
TJX.US	The TJX Companies Inc	20190424	55.25	55.78	55.25	55.42	4714462	53.7235	up	down	incorrect
TK.US	Teekay Corporation	20190424	4.26	4.55	3.985	4.02	2466604	4.02	down	up	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190424	5.32	5.35	5.29	5.31	326656	4.6323	down	up	incorrect
TKR.US	The Timken Company	20190424	48.01	48.66	47.88	47.9	407962	45.3207	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190424	27.21	27.21	26.86	26.95	310272	23.4717	down	down	correct
TLYS.US	Tilly's Inc	20190424	11.81	12.07	11.7	12.03	357752	9.407	up	up	correct
TM.US	Toyota Motor Corporation	20190424	122.75	123.22	122.65	122.88	169896	115.5126	up	up	correct
TME.US	Tencent Music Entertainment Group	20190424	17.5	17.86	17.37	17.66	3028931	17.66	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20190424	19.51	19.76	19.29	19.45	1909239	19.45	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20190424	264.98	266.6	259.64	261.56	2769972	259.9154	down	down	correct
TMST.US	TimkenSteel Corporation	20190424	10.59	10.59	10.35	10.55	172464	10.55	down	down	correct
TMX.US	Terminix Global Holdings Inc	20190424	49.58	49.76	48.91	49	975003	49	down	down	correct
TNC.US	Tennant Company	20190424	67.28	67.79	66.25	66.47	85846	64.2025	down	down	correct
TNET.US	TriNet Group Inc	20190424	62.11	62.31	61.16	61.99	294467	61.99	down	down	correct
TNK.US	Teekay Tankers Ltd	20190424	1.08	1.08	1.0537	1.07	120073	8.56	down	down	correct
TNL.US	Travel + Leisure Co	20190424	43.4	43.4	42.68	43.04	786751	38.8347	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20190424	3.33	3.4	3.32	3.34	90008	15.3564	up	up	correct
TOL.US	Toll Brothers Inc	20190424	38.57	38.72	38.03	38.38	1072237	37.2176	down	up	incorrect
TPB.US	Turning Point Brands Inc	20190424	43.39	43.48	42.76	43	110200	42.255	down	down	correct
TPC.US	Tutor Perini Corporation	20190424	19.89	20	19.7327	19.95	511725	19.2568	up	up	correct
TPH.US	Tri Pointe Homes Inc	20190424	14.16	14.395	14.06	14.28	1495179	14.28	up	up	correct
TPL.US	Texas Pacific Land Corporation	20190424	903.27	903.27	892	895.93	6267	853.8689	down	down	correct
TPR.US	Tapestry Inc	20190424	30.84	31.91	30.825	31.53	6854923	29.4874	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190424	14.1	14.165	14.03	14.08	112454	10.3946	down	down	correct
TPX.US	Tempur Sealy International Inc	20190424	61.84	62.57	61.16	61.28	3398988	15.1977	down	up	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190424	18.7	18.75	18.65	18.66	16204	15.1974	down	down	correct
TR.US	Tootsie Roll Industries Inc	20190424	37.8349	38.3544	37.8349	38.2621	79821	36.0351	up	up	correct
TRC.US	Tejon Ranch Co	20190424	17.39	17.59	17.35	17.39	44069	17.39
TREC.US	Trecora Resources	20190424	9.48	9.48	9.29	9.29	17371	9.29	down	down	correct
TREX.US	Trex Company Inc	20190424	76.48	77.54	75.99	77.15	1060044	38.575	up	down	incorrect
TRGP.US	Targa Resources Corp	20190424	40.79	40.84	40.16	40.68	1737355	35.9642	down	down	correct
TRI.US	Thomson Reuters Corporation	20190424	59.92	60.07	59.51	59.71	477591	56.6873	down	down	correct
TRN.US	Trinity Industries Inc	20190424	23.86	24.15	23.73	23.97	1288378	21.9636	up	up	correct
TRNO.US	Terreno Realty Corporation	20190424	43.56	43.97	43.435	43.97	173181	41.594	up	down	incorrect
TROX.US	Tronox Holdings plc	20190424	15.23	15.36	14.94	15.12	825496	14.1475	down	down	correct
TRP.US	TC Energy Corporation	20190424	47.5	47.81	47.32	47.73	1126057	41.191	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190424	1.58	1.635	1.57	1.62	3873715	16.2	up	up	correct
TRTN.US	Triton International Limited	20190424	33.2	33.34	32.84	32.91	278421	28.2958	down	up	incorrect
TRTX.US	TPG RE Finance Trust Inc	20190424	19.61	19.81	19.61	19.74	355955	13.7565	up	up	correct
TRU.US	TransUnion	20190424	69.28	70	67.9	68.33	2810800	67.6684	down	down	correct
TRV.US	The Travelers Companies Inc	20190424	138.68	139.67	137.54	139.18	1161164	130.2396	up	up	correct
TS.US	Tenaris S.A	20190424	30.08	30.08	29.1	29.15	1420296	26.0684	down	down	correct
TSE.US	Trinseo S.A	20190424	47.85	47.97	46.6457	47.01	217738	42.787	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20190424	5.49	5.49	5.47	5.48	76119	4.876	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190424	20.15	20.24	20.05	20.13	163787	14.1946	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190424	45.08	45.59	44.94	45.41	10777150	42.3432	up	up	correct
TSN.US	Tyson Foods Inc	20190424	74.51	74.88	72.5	73.76	3742061	69.2305	down	down	correct
TSQ.US	Townsquare Media Inc	20190424	5.95	6.01	5.775	5.95	41202	5.6615
TT.US	Trane Technologies plc	20190424	113.48	114.26	112.59	113.29	1245579	84.0563	down	down	correct
TTC.US	The Toro Company	20190424	74.68	74.88	73.41	73.8	619300	71.3529	down	down	correct
TTE.US	TotalEnergies SE	20190424	56.35	56.35	55.59	55.6	2095256	46.7766	down	down	correct
TTI.US	TETRA Technologies Inc	20190424	2.48	2.54	2.39	2.51	500817	2.51	up	up	correct
TTM.US	Tata Motors Limited	20190424	16.0199	16.0199	15.71	15.84	2137844	15.84	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190424	15.55	15.55	15.31	15.38	22213	51.5854	down	down	correct
TU.US	TELUS Corporation	20190424	9.17	9.2138	9.1275	9.18	779728	15.559	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20190424	23.16	24.27	23	24.27	254859	24.27	up	up	correct
TUP.US	Tupperware Brands Corporation	20190424	25.55	26.3	23.765	23.84	2364898	23.1221	down	down	correct
TV.US	Grupo Televisa S.A.B	20190424	10.4	10.51	10.03	10.29	2076725	10.1225	down	up	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20190424	26.2305	26.2305	26.02	26.1	8454	24.2427	down	up	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20190424	25.57	25.6403	25.55	25.6	11279	23.7933	up	up	correct
TWI.US	Titan International Inc	20190424	6.95	6.95	6.75	6.8	397682	6.7513	down	down	correct
TWLO.US	Twilio Inc	20190424	130.1	131.2	128.675	129.99	2192351	129.99	down	down	correct
TWN.US	The Taiwan Fund Inc	20190424	18.274	18.339	18.2667	18.2667	1116	13.8395	down	down	correct
TWO.US	Two Harbors Investment Corp	20190424	13.83	13.94	13.82	13.88	2256867	10.7881	up	up	correct
TWTR.US	Twitter Inc	20190424	39.86	39.95	38.8	39.29	30266859	39.29	down	down	correct
TX.US	Ternium S.A	20190424	26.35	26.35	25.53	25.65	355175	22.7309	down	down	correct
TXT.US	Textron Inc	20190424	54.55	54.835	54.1781	54.23	1938460	53.9792	down	down	correct
TY.US	Tri	20190424	27.09	27.1	26.98	27	52906	24.245	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190424	23.76	23.76	23.464	23.53	85015	80.5981	down	down	correct
TYL.US	Tyler Technologies Inc	20190424	224.67	226.465	222.57	222.89	250529	222.89	down	down	correct
UA.US	Under Armour Inc	20190424	19.99	20.4407	19.825	20.3	2042645	20.3	up	up	correct
UAA.US	Under Armour Inc	20190424	22.44	22.98	22.27	22.83	4414242	22.83	up	up	correct
UAN.US	CVR Partners LP	20190424	3.49	3.56	3.45	3.51	185242	30.3507	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20190424	21.5	21.895	21.5	21.62	143462	19.151	up	down	incorrect
UBP.US	Urstadt Biddle Properties Inc	20190424	17.22	17.25	17.07	17.07	2070	15.0313	down	down	correct
UBS.US	UBS Group AG	20190424	13.21	13.2107	13.09	13.17	3043677	11.4702	down	down	correct
UDR.US	UDR Inc	20190424	44.54	44.85	44.27	44.46	1008083	40.8823	down	up	incorrect
UE.US	Urban Edge Properties	20190424	18.64	19.04	18.64	18.81	518588	16.7014	up	up	correct
UFI.US	Unifi Inc	20190424	19.73	19.85	19.51	19.76	83953	19.76	up	down	incorrect
UFS.US	Domtar Corporation	20190424	48.43	48.62	47.95	47.96	310728	45.3369	down	down	correct
UGI.US	UGI Corporation	20190424	53.28	54.035	53.28	53.77	2441848	49.0644	up	down	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190424	89.7	91.09	89.7	90.7601	38478	90.7601	up	up	correct
UGP.US	Ultrapar Participações S.A	20190424	11.35	11.35	10.58	10.7	1725498	5.0347	down	down	correct
UHS.US	Universal Health Services Inc	20190424	128	133.33	128	130.31	1732246	128.8982	up	up	correct
UHT.US	Universal Health Realty Income Trust	20190424	77.09	79.04	77.09	78.54	15893	71.0932	up	up	correct
UI.US	Ubiquiti Inc	20190424	170.8	172.62	168.1	168.35	414754	164.9766	down	down	correct
UIS.US	Unisys Corporation	20190424	11.05	11.21	10.97	11.13	541454	11.13	up	up	correct
UL.US	Unilever PLC	20190424	58.7	58.94	58.57	58.69	640399	53.5656	down	up	incorrect
UMC.US	United Microelectronics Corporation	20190424	1.89	2.07	1.89	2	2048774	1.7689	up	up	correct
UMH.US	UMH Properties Inc	20190424	13.9	14.14	13.9	14	165408	12.2982	up	down	incorrect
UNF.US	UniFirst Corporation	20190424	155.87	157.44	155.87	156.96	58645	154.9989	up	up	correct
UNFI.US	United Natural Foods Inc	20190424	12.16	12.2	11.85	11.98	1280797	11.98	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20190424	230.09	231.63	227.75	230.35	6104122	220.6005	up	up	correct
UNM.US	Unum Group	20190424	36.75	37.05	36.18	36.25	1893104	31.7561	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20190424	25.94	26	25.93	25.99	17989	22.1022	up	up	correct
UNP.US	Union Pacific Corporation	20190424	177.54	179.1	176.73	176.84	2859045	167.0445	down	down	correct
UNVR.US	Univar Solutions Inc	20190424	22.19	22.41	21.98	22.19	1966085	22.19
UPS.US	United Parcel Service Inc	20190424	113.6	114.98	113.45	114.43	3570644	105.6496	up	up	correct
URI.US	United Rentals Inc	20190424	138.53	140.6	138	139.89	1300678	139.89	up	up	correct
USA.US	Liberty All	20190424	6.44	6.46	6.42	6.44	1350921	4.8797
USAC.US	USA Compression Partners LP	20190424	17.96	18.4	17.9	18.21	723957	12.6155	up	up	correct
USB.US	U.S. Bancorp	20190424	51.48	52	51.38	51.68	5567656	47.2928	up	up	correct
USDP.US	USD Partners LP	20190424	11	11.04	11	11.02	25493	8.0001	up	up	correct
USFD.US	US Foods Holding Corp	20190424	36.37	36.55	36.08	36.09	1090400	36.09	down	down	correct
USM.US	United States Cellular Corporation	20190424	50	50	47.55	47.68	560025	47.68	down	up	incorrect
USNA.US	USANA Health Sciences Inc	20190424	82.49	83.07	81.39	81.62	138763	81.62	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190424	112.6	114.55	112.6	113.34	92390	110.6735	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20190424	7.29	7.58	7.24	7.36	328596	7.36	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190424	24.47	24.55	24.4647	24.54	118359	20.191	up	up	correct
UTI.US	Universal Technical Institute Inc	20190424	3.27	3.52	3.1859	3.51	11554	3.51	up	up	correct
UTL.US	Unitil Corporation	20190424	54.03	54.31	53.4101	54.15	78155	49.7344	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20190424	30	30.32	29.34	29.9	430054	27.3082	down	down	correct
UVV.US	Universal Corporation	20190424	52.21	52.81	50.76	52.3	250141	45.0444	up	up	correct
V.US	Visa Inc	20190424	161.75	162.03	160.65	161.49	7376521	158.7824	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190424	107.97	108.15	106.4	106.46	380367	103.8118	down	down	correct
VALE.US	Vale S.A.	20190424	13.02	13.02	12.54	12.56	26146430	9.96	down	down	correct
VAPO.US	Vapotherm Inc	20190424	17.11	17.29	16.56	16.94	19430	16.94	down	down	correct
VATE.US	Innovate Corp	20190424	2.24	2.2788	2.15	2.15	373652	2.15	down	down	correct
VBF.US	Invesco Bond Fund	20190424	18.47	18.47	18.4001	18.41	39557	15.7037	down	down	correct
VCIF.US	Vertical Capital Income Fund	20190424	12.32	13.07	12.32	12.32	0	10.2434
VCRA.US	Vocera Communications Inc	20190424	30.29	31.44	30.13	30.93	595208	30.93	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20190424	12.24	12.25	12.2	12.25	46685	10.9166	up	up	correct
VEC.US	Vectrus Inc	20190424	40.18	40.33	39.125	39.21	210023	39.21	down	down	correct
VEDL.US	Vedanta Limited	20190424	10.07	10.07	9.79	9.79	668625	8.0969	down	down	correct
VEEV.US	Veeva Systems Inc	20190424	137	138.05	135.59	136.65	823823	136.65	down	down	correct
VER.US	VEREIT Inc	20190424	8.2	8.285	8.17	8.21	4490460	35.7595	up	down	incorrect
VET.US	Vermilion Energy Inc	20190424	27.41	27.41	26.55	26.59	222377	22.9975	down	down	correct
VFC.US	V.F. Corporation	20190424	94.72	95.28	94.01	94.73	1510181	88.4676	up	up	correct
VGI.US	Virtus Global Multi	20190424	12.43	12.44	12.3101	12.36	37340	9.6816	down	up	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20190424	12.23	12.31	12.22	12.23	176614	10.7522
VGR.US	Vector Group Ltd	20190424	10.1905	10.2	9.6	9.6286	2069423	7.6772	down	up	incorrect
VHC.US	VirnetX Holding Corp	20190424	6.25	6.64	6.225	6.3	376867	5.4038	up	down	incorrect
VHI.US	Valhi Inc	20190424	2.66	2.68	2.56	2.67	247631	29.6793	up	up	correct
VICI.US	VICI Properties Inc	20190424	22.25	22.49	22.2	22.48	5065060	19.4325	up	up	correct
VIIX.US	VelocityShares VIX Short	20190424	10.63	10.86	10.61	10.86	63744	54.3	up	up	correct
VIPS.US	Vipshop Holdings Limited	20190424	8.04	8.2	7.89	8.1	8682616	8.1	up	up	correct
VIV.US	Telefônica Brasil S.A	20190424	11.78	11.8	11.48	11.64	1296194	9.4963	down	down	correct
VKQ.US	Invesco Municipal Trust	20190424	11.93	11.93	11.88	11.89	136100	10.4546	down	down	correct
VLO.US	Valero Energy Corporation	20190424	90.43	90.43	87.61	87.73	5046412	75.6221	down	up	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190424	8.83	8.88	8.69	8.85	105170	8.85	up	up	correct
VLT.US	Invesco High Income Trust II	20190424	14.59	14.59	14.5	14.5	6590	11.5506	down	down	correct
VMC.US	Vulcan Materials Company	20190424	123.56	125	122.89	124.61	653310	121.4254	up	up	correct
VMI.US	Valmont Industries Inc	20190424	131.49	135.46	130.01	132.84	385876	128.6024	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20190424	11.83	11.85	11.74	11.77	297336	10.352	down	up	incorrect
VNCE.US	Vince Holding Corp	20190424	12.62	13	12.3838	12.9	35509	12.9	up	up	correct
VNE.US	Veoneer Inc	20190424	27.73	28.21	27.64	27.86	413773	27.86	up	down	incorrect
VNO.US	Vornado Realty Trust	20190424	69.92	70.45	69.74	69.82	780406	59.0295	down	down	correct
VNTR.US	Venator Materials PLC	20190424	6.8	6.8553	6.41	6.56	662079	6.56	down	down	correct
VOC.US	VOC Energy Trust	20190424	6.79	6.8	6.17	6.31	177676	4.6572	down	down	correct
VOYA.US	Voya Financial Inc	20190424	54.76	54.9	53.97	53.99	1558726	52.6664	down	down	correct
VPG.US	Vishay Precision Group Inc	20190424	37.22	37.97	37.015	37.79	43903	37.79	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190424	12.52	12.6	12.481	12.505	19843	11.0435	down	down	correct
VRS.US	Verso Corporation	20190424	21.79	22.1	21.73	21.96	179076	16.5851	up	up	correct
VRT.US	Vertiv Holdings Co	20190424	10.07	10.1	10.066	10.1	54600	10.0907	up	down	incorrect
VRTV.US	Veritiv Corporation	20190424	27.85	28.48	27.82	28.3	37921	28.3	up	up	correct
VSH.US	Vishay Intertechnology Inc	20190424	19.71	20.22	19.71	19.83	919600	18.7478	up	up	correct
VST.US	Vistra Corp	20190424	26.45	26.7	26.33	26.59	2735179	24.6152	up	up	correct
VSTO.US	Vista Outdoor Inc	20190424	8.54	8.84	8.54	8.78	538434	8.78	up	down	incorrect
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190424	11.24	11.28	11.24	11.25	179574	9.1182	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190424	12.92	12.92	12.85	12.87	20151	11.4608	down	down	correct
VTOL.US	Bristow Group Inc	20190424	9.11	9.65	9.09	9.52	95494	28.56	up	down	incorrect
VTR.US	Ventas Inc	20190424	58.79	59.765	58.51	59.52	2701432	52.7738	up	up	correct
VVI.US	Viad Corp	20190424	58.93	59.78	58.93	59.47	240028	59.0076	up	up	correct
VVR.US	Invesco Senior Income Trust	20190424	4.33	4.35	4.32	4.33	433796	3.5921
VVV.US	Valvoline Inc	20190424	18.88	19.06	18.74	18.77	1323922	17.8337	down	down	correct
VZ.US	Verizon Communications Inc	20190424	57.34	57.57	56.73	57.08	13227084	51.241	down	down	correct
W.US	Wayfair Inc	20190424	151.72	153.18	151.02	152.05	1936558	152.05	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190424	76.19	77.31	75.44	76.58	1167138	75.2508	up	up	correct
WAL.US	Western Alliance Bancorporation	20190424	47.47	47.68	46.17	47.24	1132662	45.0739	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190424	26.16	26.17	26.14	26.14	1632	22.4294	down	down	correct
WAT.US	Waters Corporation	20190424	210.98	211.9	206.78	207.54	1513700	207.54	down	down	correct
WBK.US	Westpac Banking Corporation	20190424	19.32	19.39	19.28	19.31	249095	16.9399	down	down	correct
WBS.US	Webster Financial Corporation	20190424	52.99	53.41	52.45	53.11	303465	47.7801	up	up	correct
WBT.US	Welbilt Inc	20190424	17.16	17.37	17.16	17.24	863799	17.24	up	up	correct
WCC.US	WESCO International Inc	20190424	57	57.83	56.88	57.53	462701	57.53	up	down	incorrect
WCN.US	Waste Connections Inc	20190424	89.64	90.085	89.12	89.24	856455	87.443	down	down	correct
WD.US	Walker & Dunlop Inc	20190424	54.81	55.38	53.2	53.32	594304	50.2524	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20190424	13.24	13.249	13.19	13.23	23690	11.3456	down	down	correct
WEC.US	WEC Energy Group Inc	20190424	76.85	77.34	76.635	77.05	1775038	71.3226	up	up	correct
WEI.US	Weidai Ltd	20190424	10.0035	10.0619	10	10	772	10	down	down	correct
WELL.US	Welltower Inc	20190424	73.14	73.68	72.6227	73.44	1586930	65.7739	up	up	correct
WES.US	Western Midstream Partners LP	20190424	33.15	33.4	32.57	33.05	1168047	25.0862	down	up	incorrect
WEX.US	WEX Inc	20190424	208.87	209.355	207.355	208.21	252468	208.21	down	down	correct
WF.US	Woori Financial Group Inc	20190424	36.41	36.41	35.5	35.5	25243	32.0263	down	down	correct
WFC.US	Wells Fargo & Company	20190424	47.06	47.69	47.03	47.48	17831759	43.6855	up	down	incorrect
WFG.US	West Fraser Timber Co. Ltd	20190424	48.54	48.54	48.54	48.54	3100	47.0911
WGO.US	Winnebago Industries Inc	20190424	36.25	36.8299	36.12	36.38	247354	35.5369	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190424	54.11	54.64	53.86	54.32	764500	52.1874	up	down	incorrect
WHD.US	Cactus Inc	20190424	39.09	39.41	38.0301	38.3	286507	37.2971	down	down	correct
WHG.US	Westwood Holdings Group Inc	20190424	36.66	36.95	36.3	36.86	41021	29.7766	up	up	correct
WHR.US	Whirlpool Corporation	20190424	140.62	140.62	135.5	139.21	1216275	127.9634	down	down	correct
WIA.US	Western Asset Inflation	20190424	11.09	11.14	11.09	11.11	72082	9.0379	up	up	correct
WIT.US	Wipro Limited	20190424	4.48	4.48	4.42	4.44	898390	4.4144	down	down	correct
WIW.US	Western Asset Inflation	20190424	10.75	10.84	10.75	10.82	98675	9.4936	up	up	correct
WK.US	Workiva Inc	20190424	51.3	51.755	50.96	51.09	260920	51.09	down	down	correct
WLK.US	Westlake Chemical Corporation	20190424	75.31	75.89	73.48	73.72	734253	70.5589	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20190424	22.8256	22.863	22.61	22.63	24648	18.0179	down	down	correct
WM.US	Waste Management Inc	20190424	106.18	106.79	105.79	106.11	1703667	101.0977	down	up	incorrect
WMB.US	The Williams Companies Inc	20190424	28.84	28.86	28.595	28.68	4326311	23.6826	down	up	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20190424	10.51	10.62	10.49	10.56	432100	8.693	up	up	correct
WMK.US	Weis Markets Inc	20190424	41.49	42.12	41.2	41.56	154410	38.6498	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20190424	27.16	27.49	27.13	27.34	198085	25.9108	up	up	correct
WMT.US	Walmart Inc	20190424	103.14	103.85	103.09	103.53	4697809	98.775	up	up	correct
WNC.US	Wabash National Corporation	20190424	15.26	15.41	15.16	15.23	206097	14.3262	down	down	correct
WNS.US	WNS (Holdings) Limited	20190424	56.05	56.74	55.66	56.43	84324	56.43	up	down	incorrect
WOLF.US	Wolfspeed Inc	20190424	68.72	69.21	68.25	68.27	1106538	68.27	down	up	incorrect
WOR.US	Worthington Industries Inc	20190424	40.44	40.79	40.235	40.3	246749	37.7633	down	up	incorrect
WOW.US	WideOpenWest Inc	20190424	8.78	8.78	8.485	8.51	121224	8.51	down	up	incorrect
WPC.US	W. P. Carey Inc	20190424	77.45	78.5	77.45	78.13	520779	67.6501	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190424	21.52	21.7064	21.32	21.55	2977774	20.807	up	up	correct
WPP.US	WPP plc	20190424	59.19	59.32	58.57	58.68	394338	49.9009	down	down	correct
WRB.US	W. R. Berkley Corporation	20190424	57.92	60.86	57.73	60.47	926856	57.0974	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20190424	28.19	28.52	28.17	28.45	336226	25.1459	up	up	correct
WRI.US	Weingarten Realty Investors	20190424	28.78	29.38	28.6	29.13	878198	25.3513	up	up	correct
WRK.US	WestRock Company	20190424	36.55	36.91	36.35	36.83	2288140	33.7971	up	up	correct
WSM.US	Williams	20190424	56.72	58.12	56.7033	58	1900634	54.4272	up	up	correct
WSO.US	Watsco Inc	20190424	157.5	162.23	157	160	594346	146.9115	up	up	correct
WSR.US	Whitestone REIT	20190424	12.38	12.61	12.32	12.54	247444	10.5063	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190424	115	116.06	114.38	115.21	385861	114.3501	up	up	correct
WTI.US	W&T Offshore Inc	20190424	6.9	6.9	6.67	6.74	2471734	6.74	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190424	925.24	936	925.24	930.45	10812	928.5263	up	up	correct
WTRG.US	Essential Utilities Inc	20190424	37.8	38.38	37.69	38.28	3103494	36.0606	up	up	correct
WTRU.US	Aqua America Inc	20190424	54	54.5	52.5	53.74	1236600	47.2322	down	down	correct
WTS.US	Watts Water Technologies Inc	20190424	85.59	86.47	85.29	86.38	129604	84.3435	up	up	correct
WTTR.US	Select Energy Services Inc	20190424	12.52	12.53	11.87	11.95	701119	11.95	down	down	correct
WU.US	The Western Union Company	20190424	19.45	19.565	19.375	19.44	4655468	17.4338	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20190424	99.43	100.45	97.74	98.5	1085181	96.0308	down	down	correct
WWW.US	Wolverine World Wide Inc	20190424	36.03	37.17	35.9	36.98	468388	35.6507	up	down	incorrect
WY.US	Weyerhaeuser Company	20190424	26.06	26.46	26.01	26.33	3366496	24.0896	up	up	correct
X.US	United States Steel Corporation	20190424	16.13	16.2	15.935	16.1	8454707	15.7942	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190424	8.6	8.65	8.535	8.57	25439	6.4118	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20190424	21.25	21.46	21.13	21.18	361708	19.8291	down	up	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20190424	4.53	4.59	4.52	4.55	90400	3.9542	up	down	incorrect
XOM.US	Exxon Mobil Corporation	20190424	83.01	83.08	81.73	81.76	11684020	68.823	down	up	incorrect
XPO.US	XPO Logistics Inc	20190424	67.1687	69.2577	66.6589	68.9379	1114675	40.1268	up	down	incorrect
XPRO.US	Frank’s International NV	20190424	39.42	39.54	37.86	37.86	105217	37.86	down	down	correct
XYF.US	X Financial	20190424	5.01	5.06	5	5	28363	15	down	down	correct
XYL.US	Xylem Inc	20190424	83.08	83.43	82.72	83.07	680667	80.4581	down	down	correct
Y.US	Alleghany Corporation	20190424	652.45	656.94	646.37	646.37	60091	632.5946	down	down	correct
YELP.US	Yelp Inc	20190424	38	38.51	37.93	38.04	1363710	38.04	up	up	correct
YETI.US	YETI Holdings Inc	20190424	31.74	33.03	31.3104	33.02	908304	33.02	up	up	correct
YEXT.US	Yext Inc	20190424	20.54	20.605	19.99	20.4	488144	20.4	down	down	correct
YPF.US	YPF Sociedad Anónima	20190424	14.87	14.87	13.99	14.03	2892746	13.9219	down	down	correct
YRD.US	Yiren Digital Ltd	20190424	15.14	15.22	14.9	15.1	91689	15.1	down	down	correct
YUM.US	Yum! Brands Inc	20190424	103.26	104.04	103.1	103.34	1304564	98.5196	up	down	incorrect
YUMC.US	Yum China Holdings Inc	20190424	44.26	44.675	43.9	44.02	2707300	43.0822	down	up	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20190424	124.09	125.58	123	124.45	1230097	122.004	up	up	correct
ZEN.US	Zendesk Inc	20190424	84.35	84.84	82.67	82.96	2300561	82.96	down	down	correct
ZEPP.US	Zepp Health Corporation	20190424	11.83	11.83	11.015	11.04	1133507	11.04	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20190424	43.97	43.99	43.46	43.46	26509	43.0668	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20190424	19.82	20	19.74	20	2776423	19.6186	up	down	incorrect
ZTR.US	Virtus Total Return Fund Inc	20190424	10.94	10.96	10.8	10.86	112170	8.4365	down	down	correct
ZTS.US	Zoetis Inc	20190424	101.89	102.24	101.03	101.1	2196362	99.7012	down	up	incorrect
ZUO.US	Zuora Inc	20190424	20.2	20.4	19.87	20.05	1331984	20.05	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20190424	28.66	29.12	28.52	28.94	724100	28.4836	up	up	correct
ZYME.US	Zymeworks Inc	20190424	16.85	17.19	16.58	16.86	465848	16.86	up	up	correct