CollectAI

close-nyse_stocks

2019/04/25

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190425	75.26	77.04	74.94	76.72	1481436	75.3071	up	down	incorrect
AA.US	Alcoa Corporation	20190425	28.04	28.04	27.01	27.11	3153435	27.0509	down	down	correct
AAIC.US	PC	20190425	23.2	23.2	23.115	23.2	13361	17.4358
AAP.US	Advance Auto Parts Inc	20190425	169.8	171.57	165.87	170.64	1265048	166.5184	up	up	correct
AAT.US	American Assets Trust Inc	20190425	45.85	46.13	45.515	46.08	240807	42.479	up	up	correct
AB.US	AllianceBernstein Holding L.P	20190425	29.62	29.75	28.75	29.07	426155	23.0424	down	up	incorrect
ABB.US	ABB Ltd	20190425	20.54	20.6	20.445	20.47	2208995	18.3141	down	down	correct
ABBV.US	AbbVie Inc	20190425	80.05	80.47	76.91	79.34	10442920	69.6443	down	down	correct
ABC.US	AmerisourceBergen Corporation	20190425	73.83	73.855	72.63	73.72	1006672	70.3126	down	down	correct
ABEV.US	Ambev S.A	20190425	4.48	4.64	4.44	4.62	25578770	4.2018	up	down	incorrect
ABG.US	Asbury Automotive Group Inc	20190425	79.44	80.09	77.82	79.02	162054	79.02	down	down	correct
ABM.US	ABM Industries Incorporated	20190425	37.45	37.45	36.82	37.06	233220	35.281	down	down	correct
ABT.US	Abbott Laboratories	20190425	76.62	78.175	76.37	78.11	6011693	75.1433	up	up	correct
AC.US	Associated Capital Group Inc	20190425	39.68	40.28	39.68	40.28	2076	39.449	up	up	correct
ACA.US	Arcosa Inc	20190425	30.89	30.9339	30.02	30.59	99716	30.2561	down	down	correct
ACC.US	American Campus Communities Inc	20190425	47.5	47.72	47.11	47.45	663913	42.0585	down	down	correct
ACCO.US	ACCO Brands Corporation	20190425	8.9	8.9	8.68	8.82	282810	8.0342	down	down	correct
ACEL.US	WS	20190425	10.29	10.2987	10.29	10.2987	280266	8.9009	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20190425	10.05	10.05	9.82	9.82	68415	9.82	down	down	correct
ACM.US	AECOM	20190425	33.6	33.6	32.92	32.96	698150	32.96	down	up	incorrect
ACN.US	Accenture plc	20190425	180.58	180.58	178.61	179.95	1035343	174.196	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190425	15.22	15.27	15.06	15.22	150783	11.6078
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190425	23.69	23.76	23.53	23.65	54217	16.149	down	down	correct
ADM.US	Archer	20190425	42.51	42.67	41.61	41.72	5070584	38.3824	down	up	incorrect
ADNT.US	Adient plc	20190425	23.99	24	22.15	22.47	2254000	22.47	down	down	correct
ADT.US	ADT Inc	20190425	6.5	6.53	6.29	6.29	1920106	5.5197	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20190425	15.01	15.07	14.99	15.04	175094	11.1856	up	up	correct
AEE.US	Ameren Corporation	20190425	71.7	72.61	71.6	72.26	1226211	67.277	up	up	correct
AEG.US	Aegon N.V	20190425	5.07	5.11	5.06	5.09	960760	4.4259	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20190425	40.82	41.08	40.34	40.62	1510039	38.757	down	up	incorrect
AENZ.US	Aenza S.A.A	20190425	3.45	3.51	3.08	3.51	194402	3.51	up	up	correct
AEO.US	American Eagle Outfitters Inc	20190425	23.38	23.61	23.08	23.09	2903317	21.3223	down	down	correct
AER.US	AerCap Holdings N.V	20190425	49.06	49.45	48.64	48.67	741044	48.67	down	down	correct
AES.US	The AES Corporation	20190425	17.63	17.735	17.51	17.59	4845349	16.2058	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190425	12.94	12.95	12.89	12.92	113855	11.9496	down	down	correct
AFG.US	American Financial Group Inc	20190425	100.46	101.74	99.96	101.18	274919	74.9581	up	up	correct
AFGB.US	American Financial Group Inc	20190425	25.924	25.95	25.86	25.92	9717	22.8926	down	down	correct
AFI.US	Armstrong Flooring Inc	20190425	14.64	14.64	14.45	14.53	50016	14.53	down	down	correct
AFL.US	Aflac Incorporated	20190425	48.64	49.21	48.59	49.18	2939439	45.9865	up	down	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20190425	15.08	15.1	15.03	15.04	43312	12.4012	down	down	correct
AG.US	First Majestic Silver Corp	20190425	6.03	6.12	5.94	6.01	2994695	6.0032	down	up	incorrect
AGCO.US	AGCO Corporation	20190425	71.1	71.1	69.57	69.62	420123	66.3814	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190425	9.67	9.68	9.621	9.64	38777	7.9001	down	down	correct
AGI.US	Alamos Gold Inc	20190425	4.66	4.765	4.555	4.59	1805597	4.4656	down	down	correct
AGO.US	Assured Guaranty Ltd	20190425	46.81	47.125	46.595	46.79	328364	44.344	down	down	correct
AGR.US	Avangrid Inc	20190425	50.15	51.55	49.56	51.28	1183242	46.5001	up	down	incorrect
AGRO.US	Adecoagro S.A	20190425	6.75	6.82	6.5	6.79	593416	6.79	up	up	correct
AGS.US	PlayAGS Inc	20190425	25.02	25.25	24.92	25.16	119379	25.16	up	up	correct
AGX.US	Argan Inc	20190425	50.21	50.21	49.4	49.41	119405	44.6807	down	down	correct
AHT.US	PI	20190425	23.25	23.33	23.13	23.24	65599	20.4799	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190425	23.87	23.99	23.8675	23.99	4346	19.8107	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20190425	14.82	14.8872	14.81	14.84	45143	12.1467	up	up	correct
AIG.US	PA	20190425	25.74	25.74	25.66	25.74	51296	22.187
AIN.US	Albany International Corp	20190425	74.34	74.34	72.66	72.82	85950	70.5264	down	down	correct
AIR.US	AAR Corp	20190425	33.96	33.96	33.55	33.59	225075	33.2118	down	up	incorrect
AIT.US	Applied Industrial Technologies Inc	20190425	63.15	63.53	61.58	61.61	213513	58.5393	down	up	incorrect
AIV.US	Apartment Investment and Management Company	20190425	5.2716	5.319	5.2587	5.2921	437358	4.7833	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190425	24.2924	24.2924	24.2924	24.2924	200	21.1346
AIZ.US	Assurant Inc	20190425	92.56	92.91	91.9	92.31	368834	87.827	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20190425	81.62	82.99	81.27	82.79	918036	79.1637	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190425	32.8	32.84	32.32	32.69	707303	29.4572	down	up	incorrect
AJX.US	Great Ajax Corp	20190425	14.1	14.1	13.93	14.08	20101	11.3543	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190425	25.705	25.725	25.54	25.64	2982	21.2928	down	down	correct
AKO.US	B	20190425	21.14	21.8	21.14	21.44	4150	18.7664	up	up	correct
AKR.US	Acadia Realty Trust	20190425	28.67	28.76	28.16	28.59	720367	26.5271	down	down	correct
AL.US	PA	20190425	26.228	26.25	26.1535	26.2	20442	22.1822	down	down	correct
ALB.US	Albemarle Corporation	20190425	76.6	76.75	74.8	74.87	1545461	71.8698	down	down	correct
ALC.US	Alcon AG	20190425	57.6	58.69	57.55	57.88	2945579	57.7122	up	up	correct
ALE.US	ALLETE Inc	20190425	79.81	80.34	79.285	80.05	126572	72.4497	up	down	incorrect
ALEX.US	Alexander & Baldwin Inc	20190425	23.87	24.09	23.58	23.87	323749	22.1319
ALG.US	Alamo Group Inc	20190425	103.58	103.95	101.59	102.19	51259	101.0867	down	down	correct
ALIN.US	PE	20190425	20.87	20.95	20.8213	20.83	5843	16.2191	down	down	correct
ALK.US	Alaska Air Group Inc	20190425	60.79	61.25	58.25	59.17	1959987	57.8778	down	down	correct
ALL.US	The Allstate Corporation	20190425	96.04	96.87	95.515	96.47	1483220	90.6471	up	down	incorrect
ALLE.US	Allegion plc	20190425	95.53	97.495	93.09	96.56	1548361	93.6492	up	up	correct
ALLY.US	PA	20190425	26.45	26.5	26.41	26.44	127162	26.44	down	down	correct
ALP.US	PQ	20190425	26.2635	26.39	26.24	26.39	9953	23.1818	up	down	incorrect
ALSN.US	Allison Transmission Holdings Inc	20190425	48.13	48.16	45.47	45.48	1502400	43.3581	down	down	correct
ALV.US	Autoliv Inc	20190425	82.24	82.25	79.7	79.71	691336	75.2002	down	up	incorrect
ALX.US	Alexander's Inc	20190425	372.42	375.4499	369.605	374.91	3178	316.5051	up	up	correct
AM.US	Antero Midstream Corporation	20190425	12.94	13.02	12.735	12.77	3614627	8.5278	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190425	18.32	18.57	18.22	18.31	137374	18.31	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20190425	15.44	15.54	15.06	15.3	1278775	14.3357	down	down	correct
AMCR.US	Amcor plc	20190425	11	11	11	11	100	9.7767
AME.US	AMETEK Inc	20190425	86.49	86.92	85.47	85.91	1107092	84.3438	down	down	correct
AMG.US	Affiliated Managers Group Inc	20190425	113.07	113.07	111.13	112.09	299182	110.3475	down	up	incorrect
AMH.US	PH	20190425	25.44	25.5	25.37	25.37	209009	21.61	down	down	correct
AMN.US	AMN Healthcare Services Inc	20190425	50.17	50.67	49.62	50.59	388417	50.59	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190425	15.31	15.32	15.31	15.32	407	14.2099	up	up	correct
AMP.US	Ameriprise Financial Inc	20190425	143.49	146.77	143.49	145.06	1197050	136.0887	up	down	incorrect
AMPY.US	Amplify Energy Corp	20190425	12.31	12.54	12.18	12.44	153725	12.44	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20190425	54.72	54.9	53.22	54.01	88332	54.01	down	down	correct
AMRC.US	Ameresco Inc	20190425	16.25	16.44	16.18	16.34	64989	16.34	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190425	12.43	12.43	12.04	12.37	426008	12.37	down	down	correct
AMT.US	American Tower Corporation (REIT)	20190425	192.43	193.31	190.805	192.29	993122	182.631	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20190425	15.34	15.535	15.27	15.47	2285393	14.3583	up	up	correct
AN.US	AutoNation Inc	20190425	38.33	39.56	38.12	39.5	1587708	39.5	up	down	incorrect
ANET.US	Arista Networks Inc	20190425	323.57	324.61	314.4	318.11	2815696	79.5275	down	down	correct
ANF.US	Abercrombie & Fitch Co	20190425	28.39	28.57	28.03	28.26	1223897	26.8183	down	down	correct
ANH.US	PC	20190425	25.05	25.06	25.05	25.05	1112	21.4886
ANTM.US	Anthem Inc	20190425	249	257.53	248.25	255.91	3185764	247.2677	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190425	8.5	8.5	8.44	8.46	158337	6.8952	down	up	incorrect
AON.US	Aon plc	20190425	177.34	180.06	176.91	179.61	883614	175.3375	up	up	correct
AOS.US	A. O. Smith Corporation	20190425	56	56.04	55.27	55.34	1054591	52.5696	down	down	correct
AP.US	Ampco	20190425	3.1201	3.29	3.1201	3.26	15620	3.26	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20190425	29.3	29.5	28.64	28.94	577111	22.7032	down	down	correct
APD.US	Air Products and Chemicals Inc	20190425	199.41	200.03	196.965	199.6	1118871	189.2224	up	up	correct
APH.US	Amphenol Corporation	20190425	102.31	102.31	99.95	100.63	3117468	48.9928	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20190425	16.43	16.45	16.225	16.34	1050208	15.2023	down	up	incorrect
APO.US	PB	20190425	25.1372	25.15	25.05	25.14	289074	21.3322	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190425	1	1	0.972	1	90598	15
APTS.US	Preferred Apartment Communities Inc	20190425	15.14	15.26	14.93	15.02	199685	12.0929	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20190425	11.37	11.45	11.305	11.4	358832	10.2321	up	up	correct
AQNA.US	AQNA	20190425	26.69	26.7	26.55	26.7	11358	22.771	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20190425	13.45	13.45	13	13.05	659744	13.05	down	down	correct
AR.US	Antero Resources Corporation	20190425	7.66	7.68	7.21	7.26	9951651	7.26	down	down	correct
ARC.US	ARC Document Solutions Inc	20190425	2.4	2.44	2.35	2.37	20154	2.2486	down	down	correct
ARCH.US	Arch Resources Inc	20190425	99.32	100.16	98.52	98.53	333908	95.585	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20190425	6.82	6.92	6.55	6.79	566093	6.3691	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190425	15	15.04	14.99	15	54726	11.9343
ARE.US	Alexandria Real Estate Equities Inc	20190425	141.72	142.99	141.05	142.37	399305	133.3887	up	up	correct
ARES.US	Ares Management Corporation	20190425	24.23	24.51	24.06	24.3	289304	21.9377	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190425	25.6175	25.64	25.56	25.585	2784	21.495	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20190425	73.85	74.34	73.49	74.12	47461	69.2755	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190425	18.66	18.7303	18.48	18.64	1209957	13.9026	down	down	correct
ARL.US	American Realty Investors Inc	20190425	12.98	13.07	12.98	13.07	770	13.07	up	up	correct
ARLO.US	Arlo Technologies Inc	20190425	3.94	3.94	3.71	3.79	1133446	3.79	down	down	correct
ARMK.US	Aramark	20190425	31.33	31.45	30.79	30.8	1700140	29.707	down	up	incorrect
AROC.US	Archrock Inc	20190425	10.71	10.765	10.51	10.52	561796	8.6297	down	up	incorrect
ARW.US	Arrow Electronics Inc	20190425	85.82	85.82	83.735	83.76	411476	83.76	down	up	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20190425	9.58	9.66	9.515	9.55	83266	9.5122	down	down	correct
ASC.US	Ardmore Shipping Corporation	20190425	7.17	7.17	6.96	7.02	285961	6.9626	down	down	correct
ASG.US	Liberty All	20190425	5.76	5.77	5.72	5.72	136660	4.4961	down	down	correct
ASGN.US	ASGN Incorporated	20190425	66.5	67.255	62.41	63.24	965131	63.24	down	down	correct
ASH.US	Ashland Global Holdings Inc	20190425	79.18	79.18	78.15	78.3	441704	75.3135	down	down	correct
ASIX.US	AdvanSix Inc	20190425	30.24	30.47	29.62	29.66	78344	29.5829	down	up	incorrect
ASPN.US	Aspen Aerogels Inc	20190425	3.26	3.74	3.25	3.62	173900	3.62	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190425	161.28	164.87	159.6	164.62	43352	155.5538	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20190425	4.7	4.71	4.635	4.67	295265	4.2264	down	down	correct
ATCO.US	PI	20190425	25.1	25.1	24.85	24.85	163083	19.8948	down	down	correct
ATEN.US	A10 Networks Inc	20190425	7.14	7.37	7.08	7.29	552427	7.268	up	up	correct
ATGE.US	Adtalem Global Education Inc	20190425	48.69	49	47.72	48.74	230004	48.74	up	up	correct
ATHM.US	Autohome Inc	20190425	112.89	112.89	103.78	111.94	1081900	109.9551	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20190425	23.87	24.25	23.35	24.08	2049817	24.08	up	up	correct
ATKR.US	Atkore Inc	20190425	24.64	24.67	24.075	24.23	370269	24.23	down	down	correct
ATO.US	Atmos Energy Corporation	20190425	99.8	101.29	99.63	100.98	394994	95.3568	up	up	correct
ATR.US	AptarGroup Inc	20190425	109.21	109.97	108.83	109.45	132433	105.9435	up	up	correct
ATTO.US	Atento S.A	20190425	3.37	3.4125	3.33	3.37	79740	16.9413
ATUS.US	Altice USA Inc	20190425	23.48	23.68	23.28	23.29	3122391	23.29	down	down	correct
AU.US	AngloGold Ashanti Limited	20190425	12.45	12.55	12.205	12.32	1959922	11.9363	down	down	correct
AUD.US	Audacy Inc	20190425	6.37	6.45	6.285	6.4	1559053	6.1879	up	up	correct
AUY.US	Yamana Gold Inc	20190425	2.22	2.26	2.17	2.19	15075967	2.0998	down	up	incorrect
AVA.US	Avista Corporation	20190425	41.82	42.13	41.43	41.79	289238	37.5456	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190425	8.05	8.1	8	8.02	70419	6.9495	down	down	correct
AVB.US	AvalonBay Communities Inc	20190425	196.16	200.44	196.16	199.95	580714	184.7161	up	up	correct
AVD.US	American Vanguard Corporation	20190425	16.07	16.25	15.65	16.02	55202	15.8383	down	up	incorrect
AVK.US	Advent Convertible and Income Fund	20190425	14.9	14.93	14.78	14.84	74903	11.2287	down	down	correct
AVLR.US	Avalara Inc	20190425	56.65	57.26	55.56	55.62	223924	55.0965	down	up	incorrect
AVNS.US	Avanos Medical Inc	20190425	41.83	41.94	41.18	41.39	464211	41.39	down	down	correct
AVNT.US	Avient Corporation	20190425	27.44	27.46	26.85	27.08	1125601	25.3224	down	up	incorrect
AVY.US	Avery Dennison Corporation	20190425	109.92	110.06	107.68	108.46	899224	103.4729	down	down	correct
AVYA.US	Avaya Holdings Corp	20190425	19.32	22.3499	18.87	19.16	5094603	19.16	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20190425	11.72	11.73	11.65	11.72	134442	9.7694
AWI.US	Armstrong World Industries Inc	20190425	88.25	88.74	87.31	88.09	550800	85.8828	down	up	incorrect
AWK.US	American Water Works Company Inc	20190425	105.48	106.84	105.24	106.53	773579	102.05	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190425	5.92	5.94	5.9	5.93	191599	4.7256	up	up	correct
AWR.US	American States Water Company	20190425	69.12	70.37	68.52	69.94	136929	66.9687	up	up	correct
AX.US	Axos Financial Inc	20190425	32.1	32.1	31.24	31.84	188492	31.84	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190425	15.59	15.59	14.495	14.67	2380202	14.67	down	down	correct
AXP.US	American Express Company	20190425	115.23	116.5	114.75	115.88	4595237	111.7574	up	up	correct
AXR.US	AMREP Corporation	20190425	5.44	5.59	5.44	5.46	401	5.46	up	down	incorrect
AXS.US	PE	20190425	24.73	24.732	24.68	24.69	25880	21.5143	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20190425	26.65	26.84	26.07	26.75	3484500	26.75	up	up	correct
AYI.US	Acuity Brands Inc	20190425	144.88	146.17	143.93	145.41	224297	143.8731	up	down	incorrect
AYX.US	Alteryx Inc	20190425	87.29	89.625	85.16	85.56	1032493	85.56	down	down	correct
AZO.US	AutoZone Inc	20190425	1034.96	1046.62	1023.08	1042.35	370232	1042.35	up	down	incorrect
AZRE.US	Azure Power Global Limited	20190425	11.52	11.71	11.52	11.71	2832	11.71	up	up	correct
AZUL.US	Azul S.A	20190425	25.2	25.59	24.81	25.13	635176	25.13	down	up	incorrect
AZZ.US	AZZ Inc	20190425	46.79	47.18	46.03	46.4	115491	44.5149	down	down	correct
B.US	Barnes Group Inc	20190425	53.75	53.75	52.74	52.85	289780	50.9335	down	down	correct
BA.US	The Boeing Company	20190425	376.01	384.8	372.76	382.8	6614992	373.8342	up	up	correct
BABA.US	Alibaba Group Holding Limited	20190425	185.24	188.13	183.955	187.88	10328930	187.88	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190425	13.62	13.638	13.57	13.59	21146	12.3971	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190425	58.76	59.17	58.7	58.74	777438	56.2598	down	up	incorrect
BAK.US	Braskem S.A	20190425	23.82	24.08	23.55	24.01	423656	20.4644	up	up	correct
BALY.US	Bally's Corporation	20190425	32.63	32.75	32.1	32.44	53392	32.44	down	down	correct
BAM.US	Brookfield Asset Management Inc	20190425	47.4722	47.6807	47.1645	47.5913	1391178	30.7082	up	down	incorrect
BANC.US	PE	20190425	25.93	26.1	25.93	26.08	4262	21.6457	up	up	correct
BAP.US	Credicorp Ltd	20190425	233	234.395	231.57	233.7	147823	206.0873	up	up	correct
BAX.US	Baxter International Inc	20190425	74.93	76.42	74.05	76.25	6132904	73.754	up	up	correct
BB.US	BlackBerry Limited	20190425	8.92	9.115	8.76	9.05	5801959	9.05	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20190425	7.59	7.86	6.57	7.73	3102199	7.4863	up	up	correct
BBD.US	Banco Bradesco S.A	20190425	7.281	7.5041	7.157	7.4959	14855290	6.5198	up	up	correct
BBDC.US	Barings BDC Inc	20190425	9.86	9.92	9.82	9.85	226898	8.1074	down	up	incorrect
BBDO.US	Banco Bradesco S.A	20190425	7.64	7.83	7.55	7.8	8206	6.8959	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20190425	14.55	14.57	14.55	14.56	19580	13.255	up	up	correct
BBL.US	BHP Group	20190425	47.2	47.52	46.975	47.32	813453	39.081	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190425	22.49	22.739	22.45	22.71	103201	19.5899	up	down	incorrect
BBU.US	Brookfield Business Partners L.P	20190425	38	38.9	38	38.87	8185	38.1783	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190425	5.95	6.01	5.95	5.98	1926402	5.3794	up	up	correct
BBW.US	Build	20190425	5.74	5.74	5.55	5.7	185125	5.3677	down	down	correct
BBWI.US	Bath Body Works Inc	20190425	21.0613	21.1986	20.7057	20.9319	2990519	19.3409	down	down	correct
BBY.US	Best Buy Co. Inc	20190425	74.48	74.48	73.08	73.79	2083848	68.6006	down	down	correct
BC.US	PC	20190425	25.87	25.9	25.7305	25.74	40475	22.4746	down	down	correct
BCC.US	Boise Cascade Company	20190425	26.61	27.01	26.04	26.68	221181	22.6373	up	up	correct
BCE.US	BCE Inc	20190425	44.46	44.6205	44.22	44.52	389973	38.176	up	up	correct
BCH.US	Banco de Chile	20190425	29.25	29.335	29.06	29.21	41819	26.9485	down	down	correct
BCO.US	The Brink's Company	20190425	84	84.43	78.37	78.43	1319004	76.2247	down	down	correct
BCS.US	Barclays PLC	20190425	8.23	8.29	8.17	8.27	4150529	7.6704	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190425	8.1	8.11	8.0401	8.07	249824	6.8354	down	down	correct
BDC.US	Belden Inc	20190425	58.14	58.34	54.25	54.82	872900	54.1692	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190425	8.7	8.72	8.67	8.68	401505	6.9073	down	down	correct
BDN.US	Brandywine Realty Trust	20190425	15.19	15.38	15.02	15.25	2298689	13.0899	up	down	incorrect
BDX.US	Becton Dickinson and Company	20190425	231.77	238.36	230.7	237.43	1816947	228.9725	up	down	incorrect
BE.US	Bloom Energy Corporation	20190425	12.91	12.9764	12.23	12.34	565014	12.34	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190425	11.7	12.02	11.49	11.9	153113	7.6805	up	up	correct
BEN.US	Franklin Resources Inc	20190425	35.62	35.76	35.24	35.44	2574540	31.8286	down	down	correct
BERY.US	Berry Global Group Inc	20190425	57.78	58.29	57.57	57.68	1508663	57.68	down	down	correct
BEST.US	BEST Inc	20190425	5.89	5.93	5.78	5.84	745600	5.84	down	down	correct
BF.US	B	20190425	52.8	52.98	52.36	52.67	659405	51.7045	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190425	127.42	128.28	126.39	127.5	111100	127.5	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190425	13.73	13.79	13.68	13.76	141460	12.1314	up	up	correct
BFS.US	Saul Centers Inc	20190425	53.53	53.69	52.835	53.56	18884	46.8241	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190425	12.97	12.97	12.91	12.92	20785	11.7031	down	down	correct
BG.US	Bunge Limited	20190425	50.96	50.97	48.52	48.6	3155400	44.2084	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190425	18.39	18.39	18.23	18.29	63365	14.2782	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190425	9.04	9.07	9	9.04	41253	2.2072
BGR.US	BlackRock Energy and Resources Trust	20190425	12.47	12.47	12.31	12.41	98510	10.2384	down	up	incorrect
BGS.US	B&G Foods Inc	20190425	24.89	24.9	24.52	24.56	624499	20.114	down	up	incorrect
BGSF.US	BGSF Inc	20190425	22.29	22.75	22.0815	22.39	66523	20.0483	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20190425	12.58	12.5915	12.56	12.58	117244	10.4871
BGY.US	BlackRock Enhanced International Dividend Trust	20190425	5.62	5.635	5.55	5.57	214423	4.6451	down	down	correct
BH.US	Biglari Holdings Inc	20190425	155	165.65	153.02	161.99	7140	161.99	up	down	incorrect
BHC.US	Bausch Health Companies Inc	20190425	23.09	23.98	22.69	23.72	4484396	23.72	up	up	correct
BHE.US	Benchmark Electronics Inc	20190425	26.48	27.925	26.44	27.04	514961	25.3893	up	down	incorrect
BHK.US	BlackRock Core Bond Trust	20190425	13.38	13.44	13.38	13.4	51981	11.596	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190425	29.52	29.55	28.95	29.43	235032	26.8921	down	up	incorrect
BHP.US	BHP Group	20190425	53.17	53.5	52.86	53.35	1345584	45.0801	up	up	correct
BHR.US	PD	20190425	13.43	13.5	13.25	13.42	58328	3.5327	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190425	15.95	15.95	15.8	15.94	8984	14.5887	down	up	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190425	63.07	64.83	62.01	64.36	668189	64.36	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20190425	11.01	11.0716	10.99	11.06	125518	10.1067	up	up	correct
BIG.US	Big Lots Inc	20190425	38.85	39.28	38.665	38.67	770947	34.8273	down	down	correct
BIO.US	Bio	20190425	293.36	299.32	291.73	298.9	183615	298.9	up	up	correct
BIT.US	BlackRock Multi	20190425	16.75	16.75	16.66	16.71	212335	13.2107	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190425	27.68	27.91	27.4	27.57	449323	27.57	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20190425	48.02	48.96	47.75	48.55	6818835	44.9037	up	down	incorrect
BKD.US	Brookdale Senior Living Inc	20190425	6.28	6.4	6.2	6.35	1179851	6.35	up	up	correct
BKE.US	The Buckle Inc	20190425	18.33	18.37	17.84	17.97	413521	12.8707	down	down	correct
BKH.US	Black Hills Corporation	20190425	71.62	72.31	71.37	72.07	297835	65.9454	up	up	correct
BKI.US	Black Knight Inc	20190425	55.59	55.95	55.15	55.86	276067	55.86	up	down	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190425	14.21	14.29	14.2	14.24	52063	12.6039	up	up	correct
BKT.US	BlackRock Income Trust Inc	20190425	5.93	5.94	5.917	5.93	133143	5.0006
BKU.US	BankUnited Inc	20190425	36.82	36.91	36.07	36.1	797030	33.4746	down	down	correct
BLD.US	TopBuild Corp	20190425	71.23	71.38	68.23	69.6	313998	69.6	down	down	correct
BLDR.US	Builders FirstSource Inc	20190425	13.9	13.94	13.345	13.74	674138	13.74	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20190425	14.03	14.1	14.01	14.03	30029	12.3493
BLK.US	BlackRock Inc	20190425	477.89	480.48	472.61	474.45	598714	443.6225	down	up	incorrect
BLL.US	Ball Corporation	20190425	58.96	59.18	58.56	58.96	890118	57.6778
BLW.US	BlackRock Limited Duration Income Trust	20190425	14.89	14.9232	14.82	14.83	91685	12.1882	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190425	22.1	22.1	21.59	21.83	48106	17.8769	down	up	incorrect
BMA.US	Banco Macro S.A	20190425	41.24	42.3	37.39	41.19	1655316	39.2621	down	down	correct
BME.US	BlackRock Health Sciences Trust	20190425	37.4	38.3574	37.4	37.62	47340	32.3679	up	up	correct
BMI.US	Badger Meter Inc	20190425	55.83	55.885	53.92	54.45	262597	53.0252	down	down	correct
BML.US	PL	20190425	21.87	22.1859	21.85	22.04	24604	19.6027	up	up	correct
BMO.US	Bank of Montreal	20190425	77.92	78.35	77.73	78.12	485853	69.1615	up	up	correct
BMY.US	Bristol	20190425	45.05	45.75	44.54	45.64	17287971	42.1837	up	up	correct
BNED.US	Barnes & Noble Education Inc	20190425	4.4	4.5	4.23	4.35	544208	4.35	down	down	correct
BNS.US	The Bank of Nova Scotia	20190425	53.74	54.195	53.63	54.05	436080	47.3173	up	down	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20190425	13.15	13.28	13.15	13.16	30386	11.6851	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190425	10.73	10.73	10.61	10.63	151116	8.9798	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20190425	28.98	29.51	28.61	29.33	568042	29.33	up	down	incorrect
BOX.US	Box Inc	20190425	20.44	20.69	19.98	20.13	1504817	20.13	down	down	correct
BP.US	BP p.l.c	20190425	43.82	44.19	43.73	43.96	2931702	36.979	up	up	correct
BPMP.US	BP Midstream Partners LP	20190425	14.77	14.77	14.48	14.53	170128	10.9217	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190425	21.1	21.59	21.03	21.34	158856	18.4907	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20190425	116.68	117.21	115.57	117.06	767892	111.8405	up	down	incorrect
BRC.US	Brady Corporation	20190425	49.06	49.06	47.8	48.34	154453	46.2643	down	down	correct
BRFS.US	BRF S.A	20190425	7.55	7.71	7.43	7.67	10494840	7.67	up	down	incorrect
BRK.US	B	20190425	209.62	212.67	209.34	211.95	3152140	211.95	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20190425	10.28	10.28	10.28	10.28	3	8.7865
BRO.US	Brown & Brown Inc	20190425	31.29	31.57	31.08	31.5	931508	30.8055	up	up	correct
BRSP.US	Brightspire Capital Inc	20190425	15.51	15.62	15.33	15.53	255700	13.2082	up	up	correct
BRT.US	BRT Apartments Corp	20190425	14.12	14.15	14.07	14.07	9352	11.8651	down	down	correct
BRW.US	Voya Prime Rate Trust	20190425	4.84	4.8499	4.81	4.81	207470	4.3467	down	down	correct
BRX.US	Brixmor Property Group Inc	20190425	17.82	17.99	17.69	17.85	1375300	15.7836	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190425	23.63	23.63	23.41	23.62	12193	20.6396	down	down	correct
BSAC.US	Banco Santander	20190425	28.78	28.84	28.43	28.8	198328	26.2688	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20190425	11.0053	11.1999	10.8302	11.161	865430	9.5522	up	down	incorrect
BSIG.US	BrightSphere Investment Group Inc	20190425	14.56	14.64	14.32	14.59	312089	13.774	up	up	correct
BSM.US	Black Stone Minerals L.P	20190425	18.27	18.33	18	18.12	80652	14.3075	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190425	8.23	8.28	8.15	8.2	4692157	7.5445	down	down	correct
BST.US	BlackRock Science and Technology Trust	20190425	34.04	34.15	33.99	34.15	71998	27.62	up	up	correct
BTA.US	BlackRock Long	20190425	12.01	12.08	11.98	12.0104	20141	10.5561	up	up	correct
BTCM.US	BIT Mining Limited	20190425	11.9	12.16	11.48	11.76	27231	11.76	down	down	correct
BTI.US	British American Tobacco p.l.c	20190425	38.15	38.45	37.68	38.24	2458765	31.0345	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20190425	33.36	33.81	33.3185	33.7	51371	27.9282	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190425	22.36	22.5	22.36	22.45	72554	20.698	up	down	incorrect
BTU.US	Peabody Energy Corporation	20190425	29.68	29.94	29.33	29.4	804572	28.7667	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190425	12.56	12.66	12.56	12.64	137329	10.5219	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190425	21.36	21.38	21.1601	21.22	29634	17.928	down	down	correct
BUR.US	Burford Capital Limited	20190425	23.4	23.55	23	23.1	34028	22.7297	down	up	incorrect
BURL.US	Burlington Stores Inc	20190425	175.87	179	174.91	175.77	1829500	175.77	down	down	correct
BV.US	BrightView Holdings Inc	20190425	15.83	16.13	15.58	16	167700	16	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190425	29.35	29.35	28.4	28.5	26100	28.202	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190425	15.55	15.82	15.3	15.44	823828	15.412	down	down	correct
BWA.US	BorgWarner Inc	20190425	44.01	44.4975	41.3	41.57	2660919	39.6215	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190425	11.07	11.07	10.99	11.03	28924	9.1494	down	down	correct
BWXT.US	BWX Technologies Inc	20190425	51.63	51.71	50.44	51.06	460800	49.1633	down	up	incorrect
BX.US	The Blackstone Group Inc	20190425	40	40.75	39.44	40.14	5659428	36.3862	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190425	25.39	25.54	24.63	24.99	123878	24.99	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190425	35.71	35.75	35.34	35.58	1061404	28.7031	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20190425	13.34	13.35	13.23	13.31	153219	11.337	down	down	correct
BXP.US	Boston Properties Inc	20190425	136.06	136.24	134.78	135.89	507760	123.8558	down	up	incorrect
BY.US	Byline Bancorp Inc	20190425	19.51	19.64	19.29	19.55	33501	19.0756	up	up	correct
BYD.US	Boyd Gaming Corporation	20190425	30.89	31.34	30.5266	30.57	1345512	30.3332	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190425	13.3	13.31	13.26	13.29	55453	11.8296	down	down	correct
BZH.US	Beazer Homes USA Inc	20190425	12.95	12.98	12.41	12.76	232407	12.76	down	down	correct
C.US	PN	20190425	27.65	27.6644	27.57	27.6	88441	27.6	down	down	correct
CAAP.US	Corporación América Airports S.A	20190425	7.7	7.7	7.2	7.58	130156	7.58	down	down	correct
CABO.US	Cable One Inc	20190425	1022.73	1030	1009.3365	1021.16	43651	1005.3834	down	down	correct
CACI.US	CACI International Inc	20190425	189.88	189.88	186.3911	187.75	65765	187.75	down	down	correct
CAE.US	CAE Inc	20190425	23	23.25	22.82	23.22	108288	22.9173	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190425	23.59	23.61	23.3	23.44	166244	19.1558	down	down	correct
CAG.US	Conagra Brands Inc	20190425	31.11	31.295	30.775	30.95	5123277	28.5119	down	down	correct
CAH.US	Cardinal Health Inc	20190425	46.4	47.08	45.93	46.85	2348695	42.6059	up	up	correct
CAI.US	PB	20190425	25.4447	25.49	25.4447	25.45	1067	20.7809	up	up	correct
CAJ.US	Canon Inc	20190425	27.52	27.6	27.44	27.5	416225	24.6994	down	down	correct
CAL.US	Caleres Inc	20190425	27.64	27.89	26.95	26.97	526746	25.4685	down	up	incorrect
CALX.US	Calix Inc	20190425	7.15	7.15	6.88	6.9	178904	6.9	down	down	correct
CANG.US	Cango Inc	20190425	7.0634	7.0634	7.0634	7.0634	192	5.8348
CAPL.US	CrossAmerica Partners LP	20190425	18.37	18.555	18.17	18.4	93284	13.2763	up	up	correct
CARS.US	Cars.com Inc	20190425	20.71	20.99	20.33	20.76	1099315	20.76	up	up	correct
CAT.US	Caterpillar Inc	20190425	137.05	137.46	134.09	136.13	5094869	128.1584	down	down	correct
CATO.US	The Cato Corporation	20190425	14.48	14.66	14.24	14.33	172556	12.7722	down	down	correct
CB.US	Chubb Limited	20190425	139.99	142.005	139.28	141.71	1314850	133.769	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190425	24.55	24.83	24.36	24.8	685480	23.2038	up	down	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190425	9.24	9.29	9.19	9.2	53047	7.5906	down	down	correct
CBL.US	PE	20190425	7.4	7.44	6.91	6.96	85162	6.96	down	down	correct
CBRE.US	CBRE Group Inc	20190425	51.54	51.67	50.89	51.29	990907	51.29	down	up	incorrect
CBT.US	Cabot Corporation	20190425	47.13	47.13	45.21	45.22	229003	41.5229	down	down	correct
CBU.US	Community Bank System Inc	20190425	65	65.01	64	64.15	310154	59.8189	down	up	incorrect
CBX.US	NYSE LISTED TEST	20190425	1.01	1.01	1.01	1.01	0	1.01
CBZ.US	CBIZ Inc	20190425	19.71	20.16	19.48	19.5	372254	19.5	down	down	correct
CC.US	The Chemours Company	20190425	38.68	38.76	37.79	38.09	1639914	33.1782	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20190425	123.04	123.15	122.05	122.66	1405098	112.5547	down	up	incorrect
CCJ.US	Cameco Corporation	20190425	11.42	11.45	11.09	11.21	2986347	11.0417	down	down	correct
CCK.US	Crown Holdings Inc	20190425	58.2	58.36	57.31	57.61	776093	57.1661	down	down	correct
CCL.US	Carnival Corporation & plc	20190425	53.53	54.09	53.37	53.83	2482219	51.5331	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190425	2.3	2.49	2.3	2.49	7882	2.49	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190425	5.15	5.17	4.97	4.99	64052	4.99	down	down	correct
CCS.US	Century Communities Inc	20190425	25.15	25.4	24.485	24.82	373459	24.6706	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190425	27.4	27.44	27.14	27.35	250675	23.2656	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190425	51.92	52.52	51.19	52.3	273304	52.3	up	up	correct
CDE.US	Coeur Mining Inc	20190425	3.64	3.74	3.53	3.57	2898115	3.57	down	up	incorrect
CDR.US	PC	20190425	21.79	21.931	21.68	21.84	25225	17.7009	up	up	correct
CE.US	Celanese Corporation	20190425	110.43	110.43	108.07	108.7	984600	102.3545	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20190425	34.22	34.22	33.9	34.06	8325	33.4714	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190425	25.43	25.5451	25.35	25.5	57670	23.3558	up	up	correct
CEIX.US	CONSOL Energy Inc	20190425	34.19	34.33	33.27	33.34	213854	33.34	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190425	7.53	7.53	7.2001	7.2806	7377	6.3491	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190425	62.95	63	62.5	62.75	26100	48.0976	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190425	8.54	8.5675	8.46	8.5	278886	58.0297	down	up	incorrect
CEPU.US	Central Puerto S.A	20190425	7.75	7.84	7.01	7.5	806390	7.313	down	down	correct
CEQP.US	P	20190425	9.3098	9.3098	9.3098	9.3098	0	7.0018
CF.US	CF Industries Holdings Inc	20190425	44.22	44.74	44.06	44.07	1848494	40.6163	down	up	incorrect
CFX.US	Colfax Corporation	20190425	29.97	30.31	29.14	29.17	1821724	29.17	down	down	correct
CFXA.US	Colfax Corporation	20190425	134.07	134.07	130.21	130.22	110200	117.7323	down	down	correct
CGA.US	China Green Agriculture Inc	20190425	0.522	0.522	0.4941	0.4961	43859	5.9532	down	down	correct
CGAU.US	Centerra Gold Inc	20190425	5.03	5.13	4.94	4.97	15000	4.7846	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20190425	36.05	36.53	35.83	36.5	140718	32.8266	up	up	correct
CHD.US	Church & Dwight Co. Inc	20190425	73.21	73.69	72.76	73.4	969491	71.0317	up	up	correct
CHE.US	Chemed Corporation	20190425	327.7	329.13	324.1	326.14	104554	323.4895	down	down	correct
CHGG.US	Chegg Inc	20190425	38.83	39.23	38.5	39.15	1515380	39.15	up	down	incorrect
CHH.US	Choice Hotels International Inc	20190425	83.28	83.28	82.26	82.62	203948	81.4404	down	up	incorrect
CHK.US	PD	20190425	55.45	55.45	55.02	55.45	2386	46.6134
CHMI.US	PB	20190425	25.3974	25.3974	25.3974	25.3974	2083	20.3688
CHN.US	The China Fund Inc	20190425	21.35	21.37	21.27	21.29	23227	12.2691	down	down	correct
CHRA.US	Charah Solutions Inc	20190425	6.73	7	6.73	6.89	11000	6.89	up	up	correct
CHS.US	Chico's FAS Inc	20190425	3.74	3.77	3.64	3.74	2480079	3.3513
CHT.US	Chunghwa Telecom Co. Ltd	20190425	35.5	35.66	35.39	35.55	51412	31.6984	up	up	correct
CI.US	Cigna Corporation	20190425	153.24	157.72	152.13	156.81	2290851	154.0028	up	up	correct
CIA.US	Citizens Inc	20190425	6.89	6.96	6.84	6.93	29550	6.93	up	up	correct
CIB.US	Bancolombia S.A	20190425	52.46	52.74	52.18	52.46	225749	48.7906
CIEN.US	Ciena Corporation	20190425	39.84	39.95	38.66	39.06	2215538	39.06	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20190425	2.69	2.69	2.6301	2.68	131807	2.1919	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20190425	3.56	3.6599	3.535	3.63	1904870	3.0234	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190425	16.19	16.23	16.11	16.21	125508	13.896	up	down	incorrect
CIM.US	PD	20190425	25.72	25.85	25.72	25.72	23204	19.5303
CINR.US	Ciner Resources LP	20190425	24.5286	24.7	24.25	24.25	4013	21.4045	down	down	correct
CIO.US	PA	20190425	24.9	24.95	24.76	24.92	4793	21.0631	up	up	correct
CIR.US	CIRCOR International Inc	20190425	36.13	36.13	34.35	34.56	187842	34.56	down	down	correct
CIXX.US	CI Financial Corp	20190425	13.974	13.974	13.974	13.974	55	13.4825
CL.US	Colgate	20190425	68.5	68.97	68.04	68.69	3191205	64.807	up	up	correct
CLB.US	Core Laboratories N.V	20190425	70.35	70.88	64.45	64.46	1653253	62.3974	down	down	correct
CLF.US	Cleveland	20190425	10.06	10.06	9.16	9.73	23896070	8.6143	down	down	correct
CLH.US	Clean Harbors Inc	20190425	74.52	74.62	73.21	73.57	317395	73.57	down	down	correct
CLI.US	Mack	20190425	23.06	23.16	22.715	22.84	367596	21.6381	down	up	incorrect
CLPR.US	Clipper Realty Inc	20190425	13.07	13.07	12.89	12.95	9397	11.3472	down	up	incorrect
CLR.US	Continental Resources Inc	20190425	50.14	50.36	48.84	48.9	1955400	48.1438	down	down	correct
CLS.US	Celestica Inc	20190425	7.83	7.83	7.11	7.31	1534238	7.31	down	down	correct
CLW.US	Clearwater Paper Corporation	20190425	20.06	20.47	19.8	19.98	101452	19.98	down	down	correct
CLX.US	The Clorox Company	20190425	153.59	155.66	153.12	155.09	926299	146.0223	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20190425	82.1	82.96	81.89	82.8	401459	72.4884	up	up	correct
CMA.US	Comerica Incorporated	20190425	77.05	77.9	76.45	77.28	1880140	67.687	up	up	correct
CMC.US	Commercial Metals Company	20190425	17.61	17.61	16.97	17.3	793314	16.3701	down	down	correct
CMCM.US	Cheetah Mobile Inc	20190425	6.33	6.36	6.12	6.28	435596	3.2882	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20190425	711.01	713.55	658.5046	678.07	2336369	678.07	down	down	correct
CMI.US	Cummins Inc	20190425	165.04	165.77	161.68	162.14	970454	150.5296	down	up	incorrect
CMO.US	Capstead Mortgage Corporation	20190425	8.6	8.61	8.41	8.48	511992	6.8094	down	down	correct
CMP.US	Compass Minerals International Inc	20190425	57.01	57.01	55.05	55.85	207745	49.1633	down	up	incorrect
CMRE.US	PE	20190425	24.96	24.96	24.7693	24.8	3184	19.8943	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190425	25.64	25.693	25.5708	25.64	11132	22.1682
CMSC.US	CMS Energy Corp	20190425	26.34	26.38	26.1901	26.38	7364	23.0202	up	up	correct
CMSD.US	CMS Energy Corp	20190425	25.86	25.95	25.86	25.95	24200	22.6305	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20190425	4.67	4.7	4.63	4.665	34007	4.1128	down	down	correct
CNA.US	CNA Financial Corporation	20190425	44.35	44.96	44.02	44.76	206556	38.231	up	up	correct
CNC.US	Centene Corporation	20190425	49.98	50.4985	49.26	50.23	6044612	50.23	up	up	correct
CNF.US	CNFinance Holdings Limited	20190425	6.02	6.05	6.02	6.05	1384	6.05	up	up	correct
CNHI.US	CNH Industrial N.V	20190425	10.69	10.755	10.6	10.68	1575377	10.281	down	down	correct
CNI.US	Canadian National Railway Company	20190425	93.04	94.1	92.68	93.95	842052	88.2642	up	up	correct
CNK.US	Cinemark Holdings Inc	20190425	41.44	41.45	40.96	41	920504	39.2721	down	down	correct
CNMD.US	CONMED Corporation	20190425	82.6	85.91	80.19	81.32	793607	79.52	down	down	correct
CNNE.US	Cannae Holdings Inc	20190425	25.32	25.63	25.25	25.54	200109	25.54	up	up	correct
CNP.US	CenterPoint Energy Inc	20190425	30.19	30.62	30.02	30.51	4768591	27.8629	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20190425	30.56	30.63	30.15	30.16	2245511	24.3453	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20190425	5.85	5.85	5.39	5.5	727440	2.8632	down	down	correct
CNS.US	Cohen & Steers Inc	20190425	48.44	48.5	47.7401	48.22	211896	42.4502	down	down	correct
CNX.US	CNX Resources Corporation	20190425	10.48	10.699	10.26	10.36	3099786	10.36	down	down	correct
CO.US	Global Cord Blood Corporation	20190425	6.86	6.99	6.5	6.71	41682	6.71	down	down	correct
COE.US	China Online Education Group	20190425	6.02	6.18	6.02	6.18	1434	6.18	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20190425	26.21	26.32	25.86	26.01	8137044	24.6081	down	down	correct
COLD.US	Americold Realty Trust	20190425	31.86	32	31.655	32	2210528	30.142	up	up	correct
COO.US	The Cooper Companies Inc	20190425	281.04	282.655	279.42	281.5	547865	281.3795	up	up	correct
COP.US	ConocoPhillips	20190425	64.63	64.65	63.93	63.97	7305292	58.6136	down	down	correct
COR.US	CoreSite Realty Corporation	20190425	109	112.33	107.525	110.34	609236	98.9238	up	down	incorrect
CORR.US	PA	20190425	25.33	25.33	25.2746	25.33	5115	20.0267
COTY.US	Coty Inc	20190425	11.16	11.2	11.075	11.1	6640761	10.6273	down	up	incorrect
CP.US	Canadian Pacific Railway Limited	20190425	223.56	224.41	220.8	222.42	1939340	41.3692	down	down	correct
CPA.US	Copa Holdings S.A	20190425	80	80.14	77.57	77.99	436900	75.7742	down	down	correct
CPB.US	Campbell Soup Company	20190425	38.87	38.87	38.12	38.18	2273852	35.3472	down	down	correct
CPE.US	Callon Petroleum Company	20190425	8.12	8.18	7.835	7.85	738610	78.5	down	up	incorrect
CPF.US	Central Pacific Financial Corp	20190425	30.41	30.54	29.68	29.71	116849	26.6	down	down	correct
CPG.US	Crescent Point Energy Corp	20190425	4.14	4.15	4.03	4.07	3587003	3.9787	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20190425	91.76	92.48	90.47	92.47	56666	88.183	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190425	12.22	12.37	12.04	12.25	456638	10.9705	up	down	incorrect
CPRI.US	Capri Holdings Limited	20190425	46.05	46.07	44.36	44.52	2538400	44.52	down	down	correct
CPS.US	Cooper	20190425	54.57	54.57	50.555	50.73	137675	50.73	down	down	correct
CPT.US	Camden Property Trust	20190425	99.64	100.28	98.95	99.69	649007	91.7133	up	up	correct
CR.US	Crane Co	20190425	87.01	87.4419	85.75	85.97	145519	81.0276	down	up	incorrect
CRD.US	B	20190425	8.69	8.72	8.64	8.64	3570	8.0926	down	down	correct
CRH.US	CRH plc	20190425	32.98	33.015	32.65	32.87	529226	30.9337	down	down	correct
CRI.US	Carter's Inc	20190425	105.97	107.35	105.07	106.32	813797	102.574	up	up	correct
CRK.US	Comstock Resources Inc	20190425	6.77	6.77	6.54	6.57	194561	6.57	down	down	correct
CRL.US	Charles River Laboratories International Inc	20190425	136.35	140.28	135.53	140	346912	140	up	up	correct
CRM.US	salesforce.com inc	20190425	162	163.89	161	163.09	5498432	163.09	up	up	correct
CRS.US	Carpenter Technology Corporation	20190425	52.42	53	49.63	49.9	623274	46.4833	down	up	incorrect
CRT.US	Cross Timbers Royalty Trust	20190425	12.7276	12.9	12.62	12.9	15303	9.9003	up	up	correct
CRY.US	CryoLife Inc	20190425	28.71	29.48	28.58	29.27	97420	29.27	up	up	correct
CS.US	Credit Suisse Group AG	20190425	13.32	13.395	13.2562	13.31	3638824	12.5433	down	down	correct
CSAN.US	W	20190425	46.45	46.61	45.5	45.96	1418300	45.5492	down	down	correct
CSL.US	Carlisle Companies Incorporated	20190425	137.71	139.27	136.03	137.49	567466	132.5545	down	up	incorrect
CSLT.US	Castlight Health Inc	20190425	3.69	3.73	3.66	3.7	330408	3.7	up	up	correct
CSR.US	PC	20190425	25.01	25.06	25	25.04	3519	21.7884	up	up	correct
CSTM.US	Constellium SE	20190425	9.77	9.94	9.5	9.7	1515912	9.7	down	down	correct
CSU.US	Capital Senior Living Corporation	20190425	4.0101	4.32	3.95	4.2701	13750	60.1408	up	up	correct
CSV.US	Carriage Services Inc	20190425	19.12	19.125	18.79	18.84	129698	18.1704	down	down	correct
CTA.US	PB	20190425	103.53	104.94	102.855	104.94	1214	94.6151	up	up	correct
CTBB.US	Qwest Corp. NT	20190425	22.8	22.88	22.75	22.8	121052	19.0587
CTDD.US	Qwest Corp. 6.75% NT 57	20190425	23.87	23.92	23.8074	23.81	38335	19.8753	down	down	correct
CTK.US	CooTek (Cayman) Inc	20190425	10.95	11.2875	10.8001	11.19	117151	11.19	up	up	correct
CTLT.US	Catalent Inc	20190425	44.13	44.91	44.02	44.63	352980	44.63	up	down	incorrect
CTOS.US	Custom Truck One Source Inc	20190425	10.32	10.37	10.26	10.26	51733	10.26	down	up	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190425	9.68	9.68	9.6	9.63	17905	37.0117	down	down	correct
CTRA.US	Coterra Energy Inc	20190425	26.21	26.32	25.86	26.01	8136700	23.6887	down	down	correct
CTS.US	CTS Corporation	20190425	31	31	28.1	29.88	304250	29.4209	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20190425	9.64	9.715	9.5	9.64	188553	8.3718
CTZ.US	Qwest Corp. NT	20190425	24.25	24.35	24.19	24.27	21328	21.9682	up	up	correct
CUBE.US	CubeSmart	20190425	31.34	31.595	31.09	31.45	1752156	28.534	up	up	correct
CUBI.US	PF	20190425	25.7132	25.7132	25.45	25.45	1106	21.5323	down	down	correct
CUK.US	Carnival Corporation & plc	20190425	52.68	53.28	52.57	53.04	282359	50.6749	up	up	correct
CULP.US	Culp Inc	20190425	20.65	20.75	20.48	20.74	12181	19.0998	up	up	correct
CURO.US	CURO Group Holdings Corp	20190425	12.12	12.52	11.56	12.43	120255	11.8247	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190425	9.4	9.505	9.305	9.45	1324887	34.6044	up	up	correct
CVA.US	Covanta Holding Corporation	20190425	17.4	17.4	17.12	17.25	860945	15.4021	down	down	correct
CVEO.US	Civeo Corporation	20190425	2.23	2.2799	2.14	2.19	208224	26.28	down	down	correct
CVI.US	CVR Energy Inc	20190425	33.4535	36.5797	33.2398	36.2631	1629333	27.9092	up	down	incorrect
CVNA.US	Carvana Co	20190425	66.14	67.1339	65.015	66.04	679865	66.04	down	down	correct
CVS.US	CVS Health Corporation	20190425	52.81	53.69	52.61	53.23	8503030	49.4929	up	up	correct
CVX.US	Chevron Corporation	20190425	118.05	118.7	117.4001	117.9	10636450	102.9056	down	down	correct
CW.US	Curtiss	20190425	113.62	114.07	112	113.53	200499	111.643	down	down	correct
CWEN.US	Clearway Energy Inc	20190425	15.81	16.0634	15.67	15.92	420459	14.1096	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20190425	15.28	15.58	15.17	15.36	131143	13.5201	up	up	correct
CWH.US	Camping World Holdings Inc	20190425	13.78	13.91	13.33	13.5	610516	11.5652	down	up	incorrect
CWK.US	Cushman & Wakefield plc	20190425	19.16	19.365	18.9	19.18	1515004	19.18	up	up	correct
CWT.US	California Water Service Group	20190425	48.51	50.4	48	49.89	627073	47.7201	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20190425	4.81	4.85	4.59	4.6	12018000	4.4842	down	down	correct
CXE.US	MFS High Income Municipal Trust	20190425	5.24	5.24	5.22	5.24	35295	4.6085
CXH.US	MFS Investment Grade Municipal Trust	20190425	9.37	9.3877	9.37	9.37	3784	8.2331
CXP.US	Columbia Property Trust Inc	20190425	22.61	22.73	22.42	22.67	391371	17.7156	up	up	correct
CXW.US	CoreCivic Inc	20190425	20.43	20.52	20.18	20.34	336176	18.2254	down	down	correct
CYD.US	China Yuchai International Limited	20190425	17.52	17.52	16.69	16.72	26778	13.5927	down	up	incorrect
CYH.US	Community Health Systems Inc	20190425	3.48	3.685	3.42	3.62	1643359	3.62	up	up	correct
CZZ.US	Cosan Limited	20190425	11.85	12.21	11.74	12.08	532348	11.3349	up	up	correct
D.US	Dominion Energy Inc	20190425	75.95	76.825	75.75	76.55	2215821	68.5304	up	up	correct
DAC.US	Danaos Corporation	20190425	0.66	0.76	0.66	0.73	9757	9.9974	up	up	correct
DAL.US	Delta Air Lines Inc	20190425	57.84	58.48	56.38	56.71	5557601	55.2163	down	down	correct
DAN.US	Dana Incorporated	20190425	20.05	20.05	19.05	19.14	1643506	18.3395	down	down	correct
DAR.US	Darling Ingredients Inc	20190425	21.34	21.34	20.85	20.92	1207259	20.92	down	down	correct
DAVA.US	Endava plc	20190425	32.5	32.5	32	32.25	142957	32.25	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190425	8.38	8.43	8.21	8.35	7283754	8.2076	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190425	13	13.07	12.625	12.71	1040477	12.71	down	up	incorrect
DBI.US	Designer Brands Inc	20190425	21.73	22.14	21.34	21.39	1529704	20.1439	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190425	19.99	19.99	19.92	19.97	28993	16.3118	down	down	correct
DBRG.US	PJ	20190425	20.57	20.681	20.25	20.25	28353	16.9091	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190425	9.02	9.02	8.89	8.91	54438	7.3802	down	down	correct
DCI.US	Donaldson Company Inc	20190425	53.17	53.17	51.9842	52.37	292936	50.171	down	down	correct
DCM.US	NTT DOCOMO INC	20190425	8750	8800	8720	8720	89910	8720	down	down	correct
DCO.US	Ducommun Incorporated	20190425	39.29	40.345	38.67	40.12	51882	40.12	up	up	correct
DCP.US	PC	20190425	24.76	24.76	24.76	24.76	950	19.2818
DD.US	DuPont de Nemours Inc	20190425	38.09	38.12	37.46	37.6	4734612	75.8175	down	up	incorrect
DDD.US	3D Systems Corporation	20190425	10.94	11	10.75	10.84	1028769	10.84	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190425	13.75	13.85	13.7	13.79	19185	10.8534	up	up	correct
DDS.US	Dillard's Inc	20190425	69.31	69.34	67.49	68.27	277468	66.4655	down	up	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190425	26.28	26.33	26.25	26.33	10532	21.7601	up	up	correct
DE.US	Deere & Company	20190425	164	164.525	161.24	161.81	1256558	155.692	down	down	correct
DEA.US	Easterly Government Properties Inc	20190425	17.81	17.86	17.65	17.77	344862	15.5905	down	down	correct
DECK.US	Deckers Outdoor Corporation	20190425	154.75	155.9074	153.17	154.6	321288	154.6	down	down	correct
DEI.US	Douglas Emmett Inc	20190425	41.1	41.345	40.96	41.11	411859	37.7953	up	up	correct
DELL.US	Dell Technologies Inc	20190425	66.2	67.21	65.62	67	1617205	33.9584	up	up	correct
DEO.US	Diageo plc	20190425	162.99	164.3	162.76	164.17	195180	154.5028	up	up	correct
DESP.US	Despegar.com Corp	20190425	14.16	14.39	13.86	14.27	497806	14.27	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190425	9.91	9.91	9.84	9.88	42241	8.0562	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20190425	15.41	15.41	15.03	15.15	80275	15.15	down	up	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190425	24.21	24.35	24.2	24.345	37487	20.2458	up	up	correct
DFS.US	Discover Financial Services	20190425	76.8	77.845	76.49	77.53	1700665	72.7352	up	up	correct
DG.US	Dollar General Corporation	20190425	31.49	31.71	31.3885	31.595	1293284	123.8968	up	down	incorrect
DGX.US	Quest Diagnostics Incorporated	20190425	94.74	94.89	93.23	94.24	1295180	89.5767	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190425	3.07	3.07	3.04	3.04	444244	2.4127	down	down	correct
DHI.US	D.R. Horton Inc	20190425	43.92	44.96	43.64	44.45	9968888	43.1144	up	up	correct
DHT.US	DHT Holdings Inc	20190425	5.22	5.25	5.12	5.16	873894	3.9195	down	down	correct
DHX.US	DHI Group Inc	20190425	3	3	2.79	2.89	165081	2.89	down	up	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190425	17.97	17.9862	17.83	17.88	68861	15.1119	down	down	correct
DIN.US	Dine Brands Global Inc	20190425	91.86	94.23	91.2	93.43	277523	86.5601	up	down	incorrect
DIS.US	The Walt Disney Company	20190425	135.36	138.8799	134.84	137.24	16382460	135.583	up	up	correct
DK.US	Delek US Holdings Inc	20190425	37.86	39.46	37.45	38.49	990687	35.6569	up	up	correct
DKL.US	Delek Logistics Partners LP	20190425	33.29	33.468	32.64	32.66	21364	24.1885	down	up	incorrect
DKS.US	DICK'S Sporting Goods Inc	20190425	38.93	38.93	38	38.24	1376286	34.1677	down	down	correct
DLB.US	Dolby Laboratories Inc	20190425	64.98	64.98	63.8	64.15	261400	62.1305	down	down	correct
DLNG.US	PB	20190425	19.31	19.5714	19.3	19.318	8837	14.3953	up	up	correct
DLX.US	Deluxe Corporation	20190425	48.4	50	41.97	43.21	1459326	39.3225	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190425	13.1	13.12	12.95	12.97	87374	11.5001	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190425	20.86	20.86	20.74	20.82	25565	16.178	down	down	correct
DNOW.US	NOW Inc	20190425	15.27	15.27	14.98	14.98	415645	14.98	down	down	correct
DNP.US	DNP Select Income Fund Inc	20190425	11.61	11.61	11.52	11.56	239365	9.5874	down	down	correct
DOC.US	Physicians Realty Trust	20190425	18.07	18.225	17.99	18.2	996227	15.9309	up	up	correct
DOOR.US	Masonite International Corporation	20190425	50.97	51.73	49.94	50.03	80143	50.03	down	down	correct
DOV.US	Dover Corporation	20190425	96.61	97.045	95.54	96.22	1367858	91.875	down	down	correct
DOW.US	Dow Inc	20190425	55.76	55.98	54.82	55.33	6260460	47.6303	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190425	15	15.1199	14.77	14.79	267648	11.162	down	down	correct
DPZ.US	Domino's Pizza Inc	20190425	282.28	282.4625	271.61	276.45	1355288	269.9389	down	down	correct
DQ.US	Daqo New Energy Corp	20190425	37.93	38.33	37.1977	37.46	692810	7.492	down	up	incorrect
DRD.US	DRDGOLD Limited	20190425	1.95	1.9749	1.91	1.93	55781	1.675	down	up	incorrect
DRE.US	Duke Realty Corporation	20190425	30.44	30.96	30.44	30.82	2061762	28.792	up	up	correct
DRI.US	Darden Restaurants Inc	20190425	117.84	119.6	117.62	119.15	1793692	113.4413	up	up	correct
DRQ.US	Dril	20190425	44.43	44.91	43.48	43.61	221517	43.61	down	down	correct
DS.US	PD	20190425	24.97	25	24.9	24.975	1540	21.9627	up	down	incorrect
DSL.US	DoubleLine Income Solutions Fund	20190425	20.22	20.2219	20.11	20.15	141466	15.3866	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190425	7.72	7.74	7.66	7.7	72900	6.7921	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190425	10.76	10.77	10.74	10.77	205999	8.8103	up	up	correct
DSX.US	PB	20190425	23.81	24.22	23.81	24.15	5688	19.673	up	up	correct
DTE.US	DTE Energy Company	20190425	123.52	124.9125	123.37	124.17	1053877	97.0657	up	up	correct
DTF.US	DTF Tax	20190425	13.38	13.47	13.38	13.435	13068	12.3267	up	up	correct
DTLA.US	P	20190425	21.4065	21.9073	21.4065	21.6841	2521	21.6841	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190425	25.15	25.23	25.08	25.23	16929	21.9936	up	up	correct
DTY.US	DTE Energy Company	20190425	26.77	26.77	26.54	26.56	65926	22.712	down	down	correct
DUK.US	PA	20190425	25.78	25.8199	25.73	25.8	838993	22.4198	up	down	incorrect
DUKB.US	Duke Energy Corp	20190425	25.93	25.93	25.79	25.86	24255	22.4223	down	up	incorrect
DVA.US	DaVita Inc	20190425	53.79	54.52	53.44	53.89	1909304	53.89	up	up	correct
DVD.US	Dover Motorsports Inc	20190425	2.05	2.18	2.05	2.17	12660	1.91	up	up	correct
DVN.US	Devon Energy Corporation	20190425	34.32	34.49	33.51	33.54	6210049	29.9297	down	down	correct
DXC.US	DXC Technology Company	20190425	64.86	64.86	63.66	64.34	750106	62.03	down	down	correct
DY.US	Dycom Industries Inc	20190425	50.73	50.94	48.23	48.31	436144	48.31	down	down	correct
E.US	Eni S.p.A	20190425	34.4	34.64	34.38	34.44	137345	28.4206	up	down	incorrect
EAF.US	GrafTech International Ltd	20190425	12.1	12.14	11.61	11.68	1150780	11.2302	down	up	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190425	24.97	24.99	24.9001	24.99	13247	23.5554	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190425	11.99	11.99	11.73	11.77	47761	8.8237	down	down	correct
EAT.US	Brinker International Inc	20190425	43.64	44.24	42.86	43.73	774165	42.0595	up	up	correct
EB.US	Eventbrite Inc	20190425	22.59	23.39	22.54	23.05	783540	23.05	up	up	correct
EBF.US	Ennis Inc	20190425	20.22	20.35	19.72	19.93	97999	17.6974	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190425	8.21	8.63	8.15	8.49	932255	7.3836	up	up	correct
EBS.US	Emergent BioSolutions Inc	20190425	53.28	54.51	53.13	53.86	321230	53.86	up	up	correct
EC.US	Ecopetrol S.A	20190425	18.86	19	18.79	18.89	713251	16.4117	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20190425	17	17.09	16.98	17.07	99574	12.1411	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190425	26.2001	26.2886	26.19	26.2	6647	21.372	down	up	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190425	25.4	25.5426	25.331	25.5426	2543	21.2245	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190425	25.42	25.42	25.4	25.4	559	22.539	down	down	correct
ECL.US	Ecolab Inc	20190425	183.9	184.16	182.23	183.39	625673	178.7947	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20190425	11.38	11.4135	11.12	11.17	45074	11.17	down	down	correct
ECVT.US	Ecovyst Inc	20190425	15.9	15.9	15.52	15.54	48915	11.0419	down	up	incorrect
ED.US	Consolidated Edison Inc	20190425	84.18	84.97	83.97	84.52	1522619	76.1224	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190425	6.55	6.58	6.51	6.55	208094	5.3449
EDF.US	Stone Harbor Emerging Markets Income Fund	20190425	12.96	13.3732	12.9039	13.35	379635	9.6499	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190425	12.39	12.74	12.37	12.74	126378	9.4683	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190425	17.08	17.5	15.37	17.39	210461	17.39	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20190425	89.87	92.535	89.11	92.25	9863760	9.225	up	up	correct
EEA.US	The European Equity Fund Inc	20190425	8.92	8.92	8.86	8.92	16267	8.1992
EEX.US	Emerald Holding Inc	20190425	13.79	14.01	13.6	14	95506	13.5902	up	up	correct
EFL.US	Eaton Vance Floating	20190425	9.44	9.44	9.26	9.26	33200	8.0801	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190425	13.38	13.41	13.29	13.3	125102	11.084	down	down	correct
EFT.US	Eaton Vance Floating	20190425	13.59	13.59	13.51	13.58	74944	11.4106	down	down	correct
EFX.US	Equifax Inc	20190425	124.83	124.94	123.77	124.52	356733	121.4193	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190425	13.0683	13.0683	13.0683	13.0683	100	11.8919
EGHT.US	8x8 Inc	20190425	23.26	23.68	23.065	23.65	839360	23.65	up	down	incorrect
EGO.US	Eldorado Gold Corporation	20190425	4.16	4.23	4.08	4.12	1043321	4.12	down	down	correct
EGP.US	EastGroup Properties Inc	20190425	112.64	114.34	112.45	112.92	144708	106.4256	up	up	correct
EGY.US	VAALCO Energy Inc	20190425	2.55	2.6	2.41	2.57	342382	2.57	up	up	correct
EHC.US	Encompass Health Corporation	20190425	61.92	63.27	61.58	62.64	1123753	60.153	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20190425	9.73	9.75	9.69	9.73	98690	7.834
EHT.US	Eaton Vance 2021 Target Term Trust	20190425	9.72	9.73	9.67	9.69	44743	8.9479	down	up	incorrect
EIG.US	Employers Holdings Inc	20190425	43	45	41.98	44.48	536504	41.4165	up	down	incorrect
EIX.US	Edison International	20190425	64.12	64.26	63.47	63.58	1822705	57.1799	down	up	incorrect
EL.US	The Estée Lauder Companies Inc	20190425	170.71	170.93	169.38	170.39	738607	166.8479	down	up	incorrect
ELAN.US	Elanco Animal Health Incorporated	20190425	32.07	32.57	31.81	32.39	2610841	32.39	up	down	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190425	24.88	24.94	24.88	24.94	12027	22.1524	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190425	12.13	12.35	11.8	12.03	609244	12.03	down	up	incorrect
ELP.US	Companhia Paranaense de Energia	20190425	9.77	10.22	9.73	10.12	759446	4.3744	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20190425	114.77	116.425	114.75	115.9	789384	54.9726	up	up	correct
ELVT.US	Elevate Credit Inc	20190425	4.49	4.5	4.36	4.45	104673	4.45	down	down	correct
ELY.US	Callaway Golf Company	20190425	17.4	17.45	16.97	17.12	1032646	17.0715	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190425	13.89	13.91	13.85	13.88	147876	11.0202	down	down	correct
EME.US	EMCOR Group Inc	20190425	80.37	81.06	79.3605	80.7	581632	79.8073	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20190425	15.31	15.54	15.28	15.41	29854	12.4119	up	up	correct
EMN.US	Eastman Chemical Company	20190425	81.77	81.77	80.62	80.71	1364870	73.762	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190425	9.6	9.6	9.52	9.56	27569	36.8974	down	up	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190425	25	25.09	24.9956	25.08	10687	23.0847	up	up	correct
EMR.US	Emerson Electric Co	20190425	72.22	72.22	70.8	71.28	2809606	66.1739	down	down	correct
ENB.US	Enbridge Inc	20190425	37.86	37.9	37.32	37.78	3659908	31.385	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190425	26.29	26.29	26.11	26.18	39541	23.4247	down	up	incorrect
ENBL.US	Enable Midstream Partners LP	20190425	13.47	13.78	13.4	13.7	636164	10.0378	up	up	correct
ENIA.US	Enel Américas S.A	20190425	8.91	8.96	8.805	8.86	755251	7.7193	down	down	correct
ENIC.US	Enel Chile S.A	20190425	5.12	5.12	5.03	5.04	215446	4.1981	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190425	24.791	24.84	24.791	24.7969	2610	21.656	up	up	correct
ENLC.US	EnLink Midstream LLC	20190425	12.2	12.42	12.14	12.24	2510536	8.9255	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190425	26.33	26.33	26.08	26.17	29229	23.8631	down	down	correct
ENR.US	PA	20190425	103	103	100.99	101.045	94460	82.1278	down	down	correct
ENS.US	EnerSys	20190425	70.87	70.87	68.64	68.81	200855	67.0008	down	down	correct
ENV.US	Envestnet Inc	20190425	70.73	72.39	70.45	70.83	535965	70.83	up	up	correct
ENVA.US	Enova International Inc	20190425	25.59	26.94	25.34	26.54	409906	26.54	up	up	correct
ENZ.US	Enzo Biochem Inc	20190425	3.63	3.64	3.5	3.5	115621	3.5	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20190425	5.22	5.22	5.18	5.21	84925	3.9868	down	up	incorrect
EOG.US	EOG Resources Inc	20190425	103.98	104.1299	102.02	102.08	4090787	94.0398	down	up	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190425	14.95	14.95	14.86	14.94	78662	12.4051	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190425	16.96	17.03	16.9	16.93	177295	14.2616	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190425	21.65	21.65	21.53	21.58	15359	19.4624	down	down	correct
EP.US	PC	20190425	50.79	50.85	50.42	50.85	1154	50.85	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20190425	25.89	25.89	25.26	25.38	110182	25.2385	down	down	correct
EPAM.US	EPAM Systems Inc	20190425	176.6	177	173.93	176.15	202110	176.15	down	down	correct
EPC.US	Edgewell Personal Care Company	20190425	42.01	42.01	41.05	41.13	525557	40.3204	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190425	29.25	29.31	29.05	29.18	2535646	23.4199	down	down	correct
EPR.US	PG	20190425	24.4	24.42	24.327	24.34	58092	20.6781	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20190425	19.89	20.09	19.7	19.98	300526	17.8338	up	up	correct
EQC.US	PD	20190425	26.91	27.135	26.9	27.08	8315	23.2204	up	up	correct
EQNR.US	Equinor ASA	20190425	22.68	22.795	22.575	22.66	1666421	20.2184	down	down	correct
EQR.US	Equity Residential	20190425	75.1	76.19	74.95	75.97	769140	69.6762	up	up	correct
EQS.US	Equus Total Return Inc	20190425	1.692	1.692	1.692	1.692	414	1.692
EQT.US	EQT Corporation	20190425	20.57	20.66	20.03	20.16	5075874	19.9126	down	down	correct
ERF.US	Enerplus Corporation	20190425	9.47	9.52	9.275	9.35	2287875	8.7534	down	down	correct
ERJ.US	Embraer S.A	20190425	19.2	19.37	19.03	19.34	760718	19.34	up	up	correct
ES.US	Eversource Energy	20190425	70.53	71.24	70.38	70.84	1663641	65.7127	up	up	correct
ESE.US	ESCO Technologies Inc	20190425	74.07	74.07	72.15	72.22	58070	71.5552	down	down	correct
ESGC.US	Eros STX Global Corporation	20190425	8.54	8.78	8.54	8.67	215076	8.67	up	down	incorrect
ESI.US	Element Solutions Inc	20190425	10.94	10.94	10.7	10.77	3515200	10.6086	down	down	correct
ESNT.US	Essent Group Ltd	20190425	46.08	46.62	45.57	46.44	401371	44.7094	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190425	15.26	15.56	15.07	15.37	1851292	14.5056	up	up	correct
ESS.US	Essex Property Trust Inc	20190425	278.57	282.98	277.765	278.34	353564	257.6059	down	down	correct
ESTC.US	Elastic N.V	20190425	86	86.33	83.7531	83.98	328589	83.98	down	down	correct
ESTE.US	Earthstone Energy Inc	20190425	7.41	7.47	7.215	7.34	95761	7.34	down	down	correct
ETB.US	Eaton Vance Tax	20190425	15.74	15.76	15.66	15.76	37123	12.8369	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190425	20.25	20.25	19.66	19.75	183600	16.637	down	down	correct
ETG.US	Eaton Vance Tax	20190425	15.98	15.98	15.8463	15.95	140968	13.0684	down	up	incorrect
ETI.US	P	20190425	10.75	10.75	10.75	10.75	103627	5.887
ETJ.US	Eaton Vance Risk	20190425	9.44	9.44	9.39	9.42	120511	7.7318	down	up	incorrect
ETN.US	Eaton Corporation plc	20190425	84.48	84.765	83.64	83.8	1598952	77.5647	down	down	correct
ETO.US	Eaton Vance Tax	20190425	24.38	24.38	24.19	24.28	44750	19.7117	down	down	correct
ETR.US	Entergy Corporation	20190425	94.28	95.57	94.175	95.21	1042816	86.3294	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20190425	21.58	21.73	21.31	21.48	1837899	16.4266	down	down	correct
ETV.US	Eaton Vance Tax	20190425	15.6	15.6	15.43	15.53	192435	12.242	down	down	correct
ETW.US	Eaton Vance Tax	20190425	9.92	9.946	9.85	9.9	254909	8.0387	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190425	20.58	20.65	20.35	20.35	23131	18.32	down	up	incorrect
ETY.US	Eaton Vance Tax	20190425	11.82	11.86	11.76	11.86	216194	9.622	up	up	correct
EURN.US	Euronav NV	20190425	9.43	9.48	9.23	9.43	498292	7.7427
EVA.US	Enviva Partners LP	20190425	32.63	33.04	32.45	32.64	15567	26.8729	up	up	correct
EVC.US	Entravision Communications Corporation	20190425	2.78	2.82	2.74	2.78	336816	2.4259
EVF.US	Eaton Vance Senior Income Trust	20190425	6.33	6.35	6.32	6.34	183595	5.3332	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190425	12.9055	12.9281	12.8787	12.9155	34908	10.4794	up	up	correct
EVH.US	Evolent Health Inc	20190425	13.6	13.645	13.25	13.56	570107	13.56	down	up	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20190425	12.11	12.14	12.05	12.11	134252	10.7933
EVR.US	Evercore Inc	20190425	95.13	97.365	94.1	96.86	618816	89.8726	up	up	correct
EVRG.US	Evergy Inc	20190425	56.73	57.75	56.73	57.19	1635232	52.0867	up	down	incorrect
EVRI.US	Everi Holdings Inc	20190425	10.5	10.61	10.31	10.31	411294	10.31	down	down	correct
EVT.US	Eaton Vance Tax	20190425	23.34	23.35	23.23	23.29	104891	19.1457	down	up	incorrect
EVTC.US	EVERTEC Inc	20190425	30.42	30.485	29.87	30.33	306893	29.8443	down	down	correct
EW.US	Edwards Lifesciences Corporation	20190425	178.42	179.862	174.81	177.22	4303482	59.0733	down	down	correct
EXD.US	Eaton Vance Tax	20190425	9.7	9.7	9.65	9.66	43958	8.0175	down	down	correct
EXG.US	Eaton Vance Tax	20190425	8.3	8.33	8.24	8.24	467081	6.7777	down	down	correct
EXK.US	Endeavour Silver Corp	20190425	2.19	2.23	2.11	2.14	736367	2.14	down	up	incorrect
EXP.US	Eagle Materials Inc	20190425	90.17	90.34	88.58	89.12	519115	88.2275	down	down	correct
EXPR.US	Express Inc	20190425	3.68	3.71	3.54	3.56	1293447	3.56	down	down	correct
EXR.US	Extra Space Storage Inc	20190425	101.46	102.36	101.165	102.04	603990	93.5548	up	up	correct
EXTN.US	Exterran Corporation	20190425	16.18	16.18	15.25	15.41	286600	15.41	down	down	correct
FAF.US	First American Financial Corporation	20190425	55.76	57.86	55.018	57.55	731568	52.8794	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190425	34.98	35.255	34.6	34.88	446443	34.3253	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20190425	52.55	53.48	51.52	52.05	4896835	50.2209	down	down	correct
FBK.US	FB Financial Corporation	20190425	36.95	37	36.35	36.66	31541	35.5818	down	down	correct
FBP.US	First BanCorp	20190425	11.14	11.225	11.03	11.12	1151825	10.4268	down	up	incorrect
FC.US	Franklin Covey Co	20190425	28.52	28.75	28.2316	28.5	14875	28.5	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20190425	13.29	13.44	13.16	13.44	422876	12.122	up	up	correct
FCN.US	FTI Consulting Inc	20190425	80.82	84.51	79.5	83.63	806919	83.63	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20190425	28.09	28.23	27.72	28.18	537193	25.0548	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190425	25.68	25.68	25.54	25.61	700	21.6758	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190425	12.13	12.14	12.1	12.12	68651	9.4925	down	down	correct
FCX.US	Freeport	20190425	13.03	13.1	12.15	12.21	46459246	11.9654	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190425	14.5	14.57	14.42	14.48	132127	11.8683	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20190425	27.06	27.175	26.585	27	198002	26.1266	down	down	correct
FDS.US	FactSet Research Systems Inc	20190425	265.69	267.47	263.2314	267.09	174742	260.0828	up	up	correct
FDX.US	FedEx Corporation	20190425	195.76	195.91	188.63	188.87	3086644	181.8433	down	up	incorrect
FE.US	FirstEnergy Corp	20190425	40.57	41.42	40.55	41.15	3141953	36.7678	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190425	2.13	2.13	2.04	2.06	40456	1.9669	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20190425	11.7	11.805	11.7	11.8	164708	9.0568	up	down	incorrect
FENG.US	Phoenix New Media Limited	20190425	4.3	4.39	4.26	4.3	55463	0.2902
FERG.US	Ferguson plc	20190425	69.9	69.9	69.9	69.9	0	65.1727
FET.US	Forum Energy Technologies Inc	20190425	5.5	5.55	5.34	5.35	861602	107	down	up	incorrect
FF.US	FutureFuel Corp	20190425	14.54	14.54	14.25	14.36	65166	8.6793	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190425	15.42	15.4991	15.24	15.43	50418	12.6728	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190425	19.12	19.19	19.1	19.15	56692	15.959	up	down	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190425	6.28	6.32	6.2	6.2669	60014	4.8777	down	down	correct
FHI.US	Federated Hermes Inc	20190425	32.9	33.77	32.56	33.54	1247609	29.1202	up	up	correct
FICO.US	Fair Isaac Corporation	20190425	282.91	283.92	278.1524	280.5	314774	280.5	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20190425	16.25	16.25	16.15	16.16	58927	13.6352	down	down	correct
FINV.US	FinVolution Group	20190425	5.44	5.45	5.13	5.18	1161000	4.6934	down	up	incorrect
FIS.US	Fidelity National Information Services Inc	20190425	111.98	112.28	110.94	111.55	3692100	108.2416	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190425	8.85	8.91	8.82	8.83	179116	8.2215	down	down	correct
FIX.US	Comfort Systems USA Inc	20190425	57.3	57.42	56.19	56.77	323332	55.5063	down	down	correct
FL.US	Foot Locker Inc	20190425	61.81	61.98	60.31	60.41	1532502	56.5585	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190425	19.38	19.4462	19.25	19.28	17113	16.0789	down	down	correct
FLO.US	Flowers Foods Inc	20190425	21.39	21.47	21.24	21.28	449617	19.3683	down	down	correct
FLOW.US	SPX FLOW Inc	20190425	35.7	35.73	35.03	35.22	147960	35.0783	down	up	incorrect
FLR.US	Fluor Corporation	20190425	40.91	40.91	39.865	39.87	746985	38.4887	down	down	correct
FLS.US	Flowserve Corporation	20190425	49.3	49.3	48.35	48.5	1169045	45.8727	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20190425	256.2	257.83	255.36	257.22	272931	257.22	up	up	correct
FMC.US	FMC Corporation	20190425	79.5	80	78.95	78.99	719898	75.4191	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20190425	13.38	13.43	13.3715	13.41	15413	11.9362	up	down	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190425	39.85	40.13	39.76	40.08	126961	37.978	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190425	95.02	95.27	93.8	94.92	323317	89.7545	down	up	incorrect
FMY.US	First Trust Mortgage Income Fund	20190425	13.3799	13.39	13.3699	13.37	13725	11.7023	down	down	correct
FN.US	Fabrinet	20190425	60.43	60.43	58.62	59.9	267758	59.9	down	down	correct
FNB.US	PE	20190425	28.5	28.5	28.16	28.32	21774	23.7637	down	down	correct
FND.US	Floor & Decor Holdings Inc	20190425	47.78	48.197	46.75	47.87	614200	47.87	up	up	correct
FNF.US	Fidelity National Financial Inc	20190425	39	39.94	38.68	39.71	1385696	36.1134	up	up	correct
FNV.US	Franco	20190425	69.9	70.13	69.16	69.32	441153	67.8153	down	down	correct
FOA.US	Finance Of America Companies Inc	20190425	9.85	9.85	9.7	9.81	101550	9.81	down	down	correct
FOE.US	Ferro Corporation	20190425	17.62	17.62	17.02	17.36	465914	17.36	down	up	incorrect
FOF.US	Cohen & Steers Closed	20190425	12.58	12.62	12.55	12.57	52378	10.2981	down	up	incorrect
FOR.US	Forestar Group Inc	20190425	18.8	19.1	18.63	19.02	12162	19.02	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190425	22.31	22.33	22.23	22.28	105426	18.564	down	down	correct
FPH.US	Five Point Holdings LLC	20190425	8.35	8.35	8.1	8.33	28950	8.33	down	down	correct
FPI.US	Farmland Partners Inc	20190425	6.68	6.68	6.27	6.28	227416	5.8952	down	up	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190425	9.35	9.35	9.27	9.3	80282	7.2981	down	down	correct
FR.US	First Industrial Realty Trust Inc	20190425	35.22	35.38	34.81	35.18	784466	33.1131	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190425	12.88	12.93	12.88	12.9	134588	10.7127	up	up	correct
FRO.US	Frontline Ltd	20190425	8.09	8.1	7.95	8.09	311807	6.6274
FRT.US	PC	20190425	24.09	24.09	23.99	24.02	15670	21.2338	down	up	incorrect
FSK.US	FS KKR Capital Corp	20190425	6.26	6.29	6.25	6.25	255485	17.6967	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20190425	3.11	3.18	3.09	3.11	953137	3.11
FSR.US	Fisker Inc	20190425	9.86	9.88	9.86	9.88	12073	9.88	up	up	correct
FSS.US	Federal Signal Corporation	20190425	28.64	28.64	28.1301	28.18	282991	27.4052	down	down	correct
FT.US	Franklin Universal Trust	20190425	6.98	7.0099	6.965	6.981	243911	6.0238	up	up	correct
FTCH.US	Farfetch Limited	20190425	24.23	25.2	24.13	25.06	1371890	25.06	up	up	correct
FTI.US	TechnipFMC plc	20190425	24.015	24.1838	23.3685	23.4167	6242702	16.7402	down	down	correct
FTK.US	Flotek Industries Inc	20190425	3.51	3.51	3.27	3.33	523038	3.33	down	down	correct
FTS.US	Fortis Inc	20190425	36.64	36.93	36.51	36.78	291015	33.3052	up	up	correct
FTV.US	Fortive Corporation	20190425	88.45	89.01	87.23	87.79	2097599	72.6778	down	down	correct
FUL.US	H.B. Fuller Company	20190425	49.65	49.65	47.6	47.67	242957	46.1306	down	down	correct
FUN.US	Cedar Fair L.P	20190425	53.85	54	53.23	53.6	83808	49.7995	down	down	correct
G.US	Genpact Limited	20190425	36.3	36.3	35.84	36.17	505000	35.4055	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20190425	6.2	6.22	6.16	6.19	554178	4.7677	down	down	correct
GAM.US	PB	20190425	26.58	26.82	26.58	26.82	1495	22.7185	up	up	correct
GATX.US	GATX Corporation	20190425	78.24	78.24	75.225	75.42	228050	70.6002	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190425	22.83	22.85	22.7	22.84	43297	19.3107	up	up	correct
GBL.US	GAMCO Investors Inc	20190425	21.44	21.98	21.35	21.64	10950	18.8041	up	up	correct
GBX.US	The Greenbrier Companies Inc	20190425	35.7	35.86	34.46	34.53	759220	31.3669	down	down	correct
GCI.US	Gannett Co Inc	20190425	10.71	10.74	10.42	10.52	454221	8.9499	down	down	correct
GCO.US	Genesco Inc	20190425	44.29	44.98	43.88	44.37	186314	44.37	up	up	correct
GCP.US	GCP Applied Technologies Inc	20190425	28.15	28.77	27.92	28.52	1383853	28.52	up	down	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190425	5.17	5.21	5.17	5.19	34850	4.1522	up	up	correct
GD.US	General Dynamics Corporation	20190425	179.74	180.22	175.92	176.88	1799148	165.5446	down	down	correct
GDDY.US	GoDaddy Inc	20190425	80.66	80.96	79.69	80.7	897659	80.7	up	up	correct
GDL.US	The GDL Fund	20190425	9.39	9.46	9.39	9.42	13091	8.3341	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190425	16.89	16.94	16.68	16.8	23907	13.9272	down	down	correct
GDOT.US	Green Dot Corporation	20190425	61.43	63.04	60.59	63	457186	63	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20190425	21.73	21.7301	21.42	21.62	153384	18.3669	down	down	correct
GE.US	General Electric Company	20190425	9.22	9.23	8.98	9.12	7797250	72.1502	down	down	correct
GEF.US	Greif Inc	20190425	38.65	38.68	38.09	38.36	100589	34.231	down	down	correct
GEL.US	Genesis Energy L.P	20190425	22.85	22.99	22.56	22.76	327019	17.6492	down	down	correct
GEO.US	The GEO Group Inc	20190425	19.27	19.32	19.1	19.21	334411	15.4683	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190425	5.6	5.6	5.55	5.56	135008	41.2293	down	down	correct
GES.US	Guess' Inc	20190425	19.37	20.25	19.31	19.42	3091894	18.3452	up	up	correct
GF.US	The New Germany Fund Inc	20190425	14.6	14.683	14.59	14.61	12069	11.805	up	up	correct
GFF.US	Griffon Corporation	20190425	19.63	19.63	19.19	19.34	55399	18.6231	down	down	correct
GFI.US	Gold Fields Limited	20190425	3.81	3.84	3.73	3.74	4599975	3.5107	down	down	correct
GGB.US	Gerdau S.A	20190425	3.64	3.705	3.6	3.66	8341910	3.1691	up	up	correct
GGG.US	Graco Inc	20190425	52.27	52.27	49.71	50.87	1296712	49.3729	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20190425	20.3	20.3693	20.19	20.21	34934	15.4007	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190425	8.45	8.4668	8.41	8.42	38960	6.3069	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190425	11.92	11.95	11.88	11.89	9326	10.286	down	up	incorrect
GHC.US	Graham Holdings Company	20190425	725.03	733.7	724.16	724.57	26479	704.343	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20190425	15	15.025	14.7	14.94	26877	14.6127	down	down	correct
GHL.US	Greenhill & Co. Inc	20190425	24.1	24.18	23.36	23.4	186350	22.5019	down	down	correct
GHM.US	Graham Corporation	20190425	19.47	19.7777	19.29	19.3	49223	17.8597	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190425	14.14	14.16	14.09	14.14	172288	11.2698
GIB.US	CGI Inc	20190425	70.77	71.2	70.5204	71.16	87679	71.16	up	up	correct
GIC.US	Global Industrial Company	20190425	22.16	22.53	21.77	22.35	44542	19.4873	up	up	correct
GIL.US	Gildan Activewear Inc	20190425	37.51	37.95	37.49	37.74	406910	36.4591	up	up	correct
GIM.US	Templeton Global Income Fund	20190425	6.34	6.35	6.32	6.34	218911	5.4572
GIS.US	General Mills Inc	20190425	50.45	50.64	50.02	50.22	4034793	46.0772	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190425	9.61	9.64	9.61	9.64	3400	7.9821	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190425	21.7558	21.7558	21.7558	21.7558	50	19.9351
GKOS.US	Glaukos Corporation	20190425	70.73	71.96	70.09	71.38	254598	71.38	up	up	correct
GLOB.US	Globant S.A	20190425	83.02	83.0233	80.39	80.84	160349	80.84	down	down	correct
GLOG.US	PA	20190425	26.22	26.24	26.12	26.22	4363	21.0529
GLOP.US	PC	20190425	23.82	23.87	23.5	23.6	51168	17.9277	down	up	incorrect
GLT.US	Glatfelter Corporation	20190425	14.8	14.91	14.4	14.73	164957	13.4774	down	down	correct
GLW.US	Corning Incorporated	20190425	34.32	34.34	33.4	33.56	3113416	31.1017	down	up	incorrect
GM.US	General Motors Company	20190425	39.52	39.72	38.95	39.11	8154600	37.4473	down	down	correct
GME.US	GameStop Corp	20190425	8.99	9	8.715	8.95	2627012	8.95	down	down	correct
GMED.US	Globus Medical Inc	20190425	45.74	45.8	44.81	45.54	297894	45.54	down	up	incorrect
GMRE.US	PA	20190425	25.6267	25.75	25.6	25.75	17815	21.5187	up	up	correct
GMS.US	GMS Inc	20190425	18.1	18.38	17.67	17.82	438295	17.82	down	up	incorrect
GNE.US	PA	20190425	8.1	8.2399	8.0902	8.2399	5806	6.738	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190425	8.96	8.96	8.54	8.7	210946	7.8492	down	down	correct
GNRC.US	Generac Holdings Inc	20190425	55.8	55.8	54.6836	54.78	365389	54.78	down	down	correct
GNT.US	PA	20190425	23.9	24.0143	23.9	24.0143	3168	21.4047	up	up	correct
GNW.US	Genworth Financial Inc	20190425	3.75	3.81	3.71	3.77	1855732	3.77	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190425	19.9	19.92	19.83	19.87	130664	15.0143	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190425	11.63	11.96	11.48	11.63	1028798	11.6254
GOLD.US	Barrick Gold Corporation	20190425	12.85	13.06	12.73	12.84	14148830	12.1065	down	down	correct
GOLF.US	Acushnet Holdings Corp	20190425	25.25	25.39	24.77	24.84	97605	23.6643	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20190425	53.06	54.23	52.96	53.7	610353	53.7	up	up	correct
GPC.US	Genuine Parts Company	20190425	104.18	104.18	102.5309	103.57	856577	95.2213	down	down	correct
GPI.US	Group 1 Automotive Inc	20190425	75.11	77.5	72.08	76.31	252961	74.5157	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190425	25.29	25.32	25.22	25.25	10298	22.4119	down	down	correct
GPK.US	Graphic Packaging Holding Company	20190425	13.65	13.855	13.62	13.62	5034463	12.9231	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190425	8.04	8.06	8.01	8.02	117669	6.607	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190425	19.2	19.21	19.05	19.17	511397	15.7599	down	down	correct
GPN.US	Global Payments Inc	20190425	142.66	143.84	142.42	143.43	780113	141.868	up	up	correct
GPRK.US	GeoPark Limited	20190425	17.1514	17.2211	16.6633	16.7131	165517	16.3317	down	down	correct
GPS.US	The Gap Inc	20190425	25.86	26.37	25.86	26.03	3859946	24.5635	up	up	correct
GPX.US	GP Strategies Corporation	20190425	12.56	12.65	12.43	12.54	22555	12.54	down	down	correct
GRC.US	The Gorman	20190425	34.38	35.055	33	33.1	60254	31.5546	down	down	correct
GRP.US	UN	20190425	45.67	45.79	45.44	45.65	14268	39.6741	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190425	10.7	10.75	10.585	10.64	51316	9.2315	down	up	incorrect
GS.US	The Goldman Sachs Group Inc	20190425	199.7	202.56	199.1	201.4	2075273	190.1314	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20190425	20.6	20.78	20.5	20.59	96144	15.9445	down	down	correct
GSK.US	GlaxoSmithKline plc	20190425	40.03	40.24	39.89	40.22	2036267	34.923	up	down	incorrect
GSL.US	PB	20190425	21.174	21.174	21	21.1001	886	16.2339	down	up	incorrect
GTES.US	Gates Industrial Corporation plc	20190425	15.86	15.86	15.39	15.59	186129	15.59	down	down	correct
GTLS.US	Chart Industries Inc	20190425	87.92	87.92	85.95	87.22	273248	87.22	down	down	correct
GTN.US	Gray Television Inc	20190425	22.6	22.76	21.88	22.66	811694	22.3226	up	down	incorrect
GTNA.US	Gray Television Inc	20190425	22.1	22.1	21.39	21.39	501	21.298	down	down	correct
GTS.US	Triple	20190425	22.02	22.8	21.84	22.74	61084	22.74	up	down	incorrect
GTY.US	Getty Realty Corp	20190425	32.29	32.375	31.9212	32.16	76026	27.9023	down	down	correct
GUT.US	The Gabelli Utility Trust	20190425	6.97	7.07	6.93	7.05	199583	5.7816	up	up	correct
GVA.US	Granite Construction Incorporated	20190425	46.17	46.17	43.45	43.48	496968	41.3439	down	down	correct
GWB.US	Great Western Bancorp Inc	20190425	33.59	34.095	33.14	33.61	235336	31.8186	up	up	correct
GWRE.US	Guidewire Software Inc	20190425	104.96	106.68	104.96	105.63	388982	105.63	up	up	correct
GWW.US	W.W. Grainger Inc	20190425	293.27	295.38	288.83	295	468833	281.178	up	up	correct
GYC.US	Cabco Series 2004	20190425	21.28	21.48	21.14	21.16	218518	19.724	down	down	correct
H.US	Hyatt Hotels Corporation	20190425	75.65	76.5	75.25	75.98	460400	75.2278	up	up	correct
HAE.US	Haemonetics Corporation	20190425	84.35	85.66	83.67	85.18	482983	85.18	up	up	correct
HAL.US	Halliburton Company	20190425	30.16	30.18	29.185	29.22	8840403	27.6721	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190425	26.96	27	26.57	26.97	269734	24.3611	up	down	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20190425	21.11	21.11	19.62	20.19	55858	18.9619	down	down	correct
HBI.US	Hanesbrands Inc	20190425	18.88	18.95	18.51	18.74	3668656	16.7803	down	down	correct
HBM.US	Hudbay Minerals Inc	20190425	6.8	6.81	6.565	6.59	1178690	6.5268	down	down	correct
HCA.US	HCA Healthcare Inc	20190425	123.25	125.05	122.61	124.56	1425467	121.6433	up	up	correct
HCC.US	Warrior Met Coal Inc	20190425	32.16	32.25	30.55	30.99	929028	26.0525	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190425	885	885	880	885	1223	884.1418
HCHC.US	HC2 Holdings Inc	20190425	2.15	2.16	2.08	2.11	318296	2.11	down	down	correct
HCI.US	HCI Group Inc	20190425	41.11	42.55	41.11	42.07	43544	38.8265	up	down	incorrect
HCXY.US	Hercules Capital Inc	20190425	25.08	25.08	25.051	25.051	1751	21.5427	down	down	correct
HD.US	The Home Depot Inc	20190425	206.01	207.72	205.06	206.5	3292133	193.805	up	up	correct
HDB.US	HDFC Bank Limited	20190425	114.91	115.29	113.52	114.84	984727	56.6061	down	up	incorrect
HE.US	Hawaiian Electric Industries Inc	20190425	40.91	41.38	40.79	41.23	290971	37.7096	up	up	correct
HEI.US	HEICO Corporation	20190425	103.1	103.895	102.145	103.58	394891	103.2452	up	up	correct
HEP.US	Holly Energy Partners L.P	20190425	28.38	28.65	28.09	28.63	223195	22.0564	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190425	14.77	14.8405	14.68	14.68	22782	11.669	down	up	incorrect
HES.US	Hess Corporation	20190425	66.46	67.15	63.93	64.18	7603482	61.1555	down	down	correct
HESM.US	Hess Midstream LP	20190425	23	23.43	22.61	22.75	66658	18.0773	down	up	incorrect
HFC.US	HollyFrontier Corporation	20190425	48.03	50.23	47.8	49.49	2986919	45.721	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20190425	19.56	19.56	19.35	19.35	350	19.35	down	up	incorrect
HGLB.US	Highland Global Allocation Fund	20190425	12.5	12.6	12.38	12.41	74263	8.8281	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190425	32.4	32.43	31.72	32.18	619800	32.18	down	down	correct
HHC.US	The Howard Hughes Corporation	20190425	110.84	111.08	108.98	109.35	119703	109.35	down	down	correct
HI.US	Hillenbrand Inc	20190425	42.75	42.75	41.8	42.33	221355	39.4645	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20190425	51.01	51.16	50.56	50.97	1266126	47.6123	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20190425	225.69	226.54	220.74	223.32	266200	210.5584	down	up	incorrect
HIL.US	Hill International Inc	20190425	2.74	2.78	2.68	2.69	51863	2.69	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190425	4.94	4.94	4.92	4.92	464537	4.0217	down	up	incorrect
HIW.US	Highwoods Properties Inc	20190425	43.91	44.45	43.28	44.17	797946	38.9092	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190425	6.58	6.5876	6.55	6.58	336762	5.2073
HL.US	PB	20190425	55.65	55.65	55.65	55.65	0	47.3374
HLF.US	Herbalife Nutrition Ltd	20190425	51.67	52.12	51.25	51.85	2158601	51.85	up	up	correct
HLI.US	Houlihan Lokey Inc	20190425	48.47	49.28	48.1	48.72	125869	45.7936	up	down	incorrect
HLIO.US	Helios Technologies Inc.	20190425	52.4	52.4	50.965	51.19	77277	50.2299	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20190425	87.33	88.05	87.215	87.63	1156040	87.0839	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190425	8.38	8.38	7.64	7.66	1881586	7.66	down	down	correct
HMC.US	Honda Motor Co. Ltd	20190425	27.72	27.83	27.66	27.77	523676	25.7257	up	up	correct
HMLP.US	PA	20190425	26.2	26.31	25.95	25.95	10108	20.3397	down	down	correct
HMN.US	Horace Mann Educators Corporation	20190425	37.41	37.48	36.79	37.47	93655	34.511	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190425	1.81	1.85	1.8	1.82	1338233	1.779	up	up	correct
HNGR.US	Hanger Inc	20190425	19.19	19.24	19	19.04	125614	19.04	down	down	correct
HNI.US	HNI Corporation	20190425	36.55	36.55	35.75	36.31	192563	32.9469	down	down	correct
HNP.US	Huaneng Power International Inc	20190425	25.04	25.6	24.895	25.3	60790	21.7628	up	up	correct
HOG.US	Harley	20190425	37.67	37.67	36.25	36.49	3228850	34.3028	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190425	19.02	19.07	18.65	18.88	375478	17.5897	down	up	incorrect
HOV.US	Hovnanian Enterprises Inc	20190425	15.9	15.95	14.6	14.96	100812	14.96	down	down	correct
HP.US	Helmerich & Payne Inc	20190425	62.83	64.1	60.45	61.44	2052302	51.7272	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20190425	16.26	16.31	15.935	16.01	9782273	14.5034	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20190425	22.03	22.0465	21.93	21.96	18827	18.0592	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20190425	22.47	22.6399	22.44	22.48	48197	18.5953	up	down	incorrect
HPQ.US	HP Inc	20190425	19.84	19.89	19.6	19.6	13499430	17.9491	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20190425	18.94	18.98	18.84	18.92	37038	15.5247	down	down	correct
HQH.US	Tekla Healthcare Investors	20190425	19.54	19.72	19.4	19.7	152768	15.5597	up	up	correct
HQL.US	Tekla Life Sciences Investors	20190425	16.23	16.42	16.13	16.39	95132	12.9745	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20190425	30.58	30.81	30.47	30.66	584888	27.5584	up	up	correct
HRB.US	H&R Block Inc	20190425	26.03	26.08	25.7	26.04	2635428	22.6291	up	up	correct
HRC.US	Hill	20190425	96	97.31	95.61	97.13	706064	95.0588	up	up	correct
HRI.US	Herc Holdings Inc	20190425	47.26	47.53	45.7763	46.57	154218	46.4448	down	down	correct
HRL.US	Hormel Foods Corporation	20190425	39.67	40.395	39.535	39.66	2758867	37.6713	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20190425	13.44	13.51	13.22	13.41	139785	12.5488	down	up	incorrect
HSBC.US	HSBC Holdings plc	20190425	42.52	42.845	42.48	42.76	1607331	38.4432	up	up	correct
HSC.US	Harsco Corporation	20190425	22.36	22.36	21.69	21.7	254828	21.7	down	down	correct
HSY.US	The Hershey Company	20190425	120.12	124.63	120	122.44	2966254	115.6322	up	down	incorrect
HT.US	PE	20190425	23.55	23.55	23.4	23.55	5709	18.5649
HTA.US	Healthcare Trust of America Inc	20190425	27.53	27.705	27.33	27.68	1263181	24.9181	up	up	correct
HTD.US	John Hancock Tax	20190425	24.79	24.93	24.47	24.47	109214	20.2587	down	down	correct
HTGC.US	Hercules Capital Inc	20190425	12.83	12.9	12.75	12.81	359790	9.7223	down	down	correct
HTH.US	Hilltop Holdings Inc	20190425	19.87	20.095	19.8	19.9	319131	19.0555	up	up	correct
HTY.US	John Hancock Investments	20190425	7	7.02	6.97	6.99	32880	5.3352	down	down	correct
HUBB.US	Hubbell Incorporated	20190425	124.6	124.6	122.6	122.93	286703	114.9894	down	down	correct
HUBS.US	HubSpot Inc	20190425	167.46	171.34	166.46	170.96	559304	170.96	up	down	incorrect
HUM.US	Humana Inc	20190425	249.27	253.16	247.61	251.86	1487199	247.481	up	up	correct
HUN.US	Huntsman Corporation	20190425	23.5	23.518	22.62	22.76	2471932	20.9934	down	down	correct
HUYA.US	HUYA Inc	20190425	22.85	23.18	22.7228	22.96	3355507	22.96	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20190425	23.87	24.12	23.35	23.73	147027	18.9827	down	down	correct
HWM.US	Howmet Aerospace Inc	20190425	21	21.055	20.61	20.64	3748031	20.5631	down	down	correct
HXL.US	Hexcel Corporation	20190425	68.36	71.15	67.355	70.72	881836	70.1026	up	up	correct
HY.US	Hyster	20190425	66.42	66.68	64.94	65.06	37422	60.7768	down	up	incorrect
HYB.US	The New America High Income Fund Inc	20190425	8.7	8.7	8.63	8.63	32340	7.1176	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190425	14.68	14.68	14.61	14.67	143060	11.9982	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190425	10.47	10.52	10.465	10.5	189136	8.4308	up	down	incorrect
HZN.US	Horizon Global Corporation	20190425	2.83	2.88	2.62	2.7	113204	2.7	down	down	correct
HZO.US	MarineMax Inc	20190425	17.65	18.1104	15.57	15.76	1996753	15.76	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190425	9.15	9.2491	9.09	9.18	75593	7.4507	up	down	incorrect
IAG.US	IAMGOLD Corporation	20190425	3.07	3.1	2.96	2.98	4190599	2.98	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190425	48.9	49.4551	47.81	49.25	7134	46.5939	up	up	correct
IBM.US	International Business Machines Corporation	20190425	139.5745	139.6226	137.5863	138.5054	2910113	115.6384	down	down	correct
IBN.US	ICICI Bank Limited	20190425	11.24	11.28	11.17	11.27	3467277	11.2098	up	up	correct
IBP.US	Installed Building Products Inc	20190425	50.78	50.78	47.69	47.75	254497	47.2823	down	down	correct
ICD.US	Independence Contract Drilling Inc	20190425	2.98	2.99	2.88	2.95	7630	59	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190425	80.28	81.01	80.0101	80.82	1401208	78.2041	up	up	correct
ICL.US	ICL Group Ltd	20190425	5.5	5.5	5.45	5.49	76728	4.6674	down	down	correct
IDA.US	IDACORP Inc	20190425	97.55	98.08	97.05	97.69	165455	90.5082	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190425	12.34	12.3616	12.25	12.25	30158	10.2333	down	down	correct
IDT.US	IDT Corporation	20190425	6.63	6.65	6.29	6.49	63167	6.49	down	down	correct
IEX.US	IDEX Corporation	20190425	155.44	156.52	153.02	153.32	440821	148.5947	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190425	135.92	136.59	135.02	136.43	750403	127.6758	up	up	correct
IFN.US	The India Fund Inc	20190425	21.53	21.53	21.23	21.25	110569	15.3608	down	up	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190425	10.67	10.67	10.531	10.58	121589	8.5185	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190425	6.6	6.66	6.6	6.61	487267	5.394	up	down	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190425	20.19	20.36	20.112	20.2	32573	18.1255	up	down	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190425	7.31	7.35	7.29	7.31	266617	5.8522
IGT.US	International Game Technology PLC	20190425	14.25	14.3146	13.88	13.9	1244189	12.7876	down	down	correct
IHC.US	Independence Holding Company	20190425	37.4163	37.945	37.4163	37.56	3320	36.3783	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190425	7.96	7.96	7.87	7.89	46699	6.4397	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20190425	64.75	65.07	64.7	65	47756	63.1222	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190425	10.31	10.4	10.31	10.4	27186	8.7844	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190425	9.93	9.96	9.85	9.96	69469	8.4744	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190425	20.48	20.611	20.43	20.54	32785	19.7264	up	down	incorrect
IIIN.US	Insteel Industries Inc	20190425	20.89	20.89	20.19	20.41	192300	18.0339	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190425	14.36	14.395	14.34	14.38	196274	12.6902	up	down	incorrect
IIPR.US	PA	20190425	29.87	29.9	29.5	29.87	3948	25.0621
IMAX.US	IMAX Corporation	20190425	24.98	25.15	24.68	25.04	500663	25.04	up	up	correct
INFO.US	IHS Markit Ltd	20190425	55.82	56.5	55.06	56.3	1161277	55.3828	up	down	incorrect
INFY.US	Infosys Limited	20190425	10.57	10.57	10.4	10.52	7030172	9.8103	down	down	correct
ING.US	ING Groep N.V	20190425	12.61	12.63	12.5	12.59	2996984	11.629	down	down	correct
INGR.US	Ingredion Incorporated	20190425	93.97	94.1	90.4	90.52	631416	83.8514	down	down	correct
INN.US	Summit Hotel Properties Inc	20190425	11.52	11.61	11.4	11.5	383421	10.8205	down	down	correct
INS.US	Intelligent Systems Corporation	20190425	30.65	31.8	29.14	29.47	130814	29.47	down	down	correct
INSI.US	Insight Select Income Fund	20190425	18.53	18.6499	18.53	18.61	10319	15.8681	up	down	incorrect
INSP.US	Inspire Medical Systems Inc	20190425	47.99	49.435	47.11	49.24	148453	49.24	up	up	correct
INT.US	World Fuel Services Corporation	20190425	31	31.48	30.82	31.05	607472	29.8596	up	up	correct
INVH.US	Invitation Homes Inc	20190425	24.66	24.775	24.53	24.77	1730169	23.4646	up	up	correct
IO.US	ION Geophysical Corporation	20190425	14.17	14.17	13.34	13.44	123300	13.44	down	down	correct
IP.US	International Paper Company	20190425	45.25	46.47	44.22	45.53	5155871	38.0869	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190425	22.46	22.525	22.21	22.28	4154571	19.7877	down	up	incorrect
IPI.US	Intrepid Potash Inc	20190425	3.69	3.69	3.62	3.64	27309	36.4	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20190425	12.06	12.1	12.02	12.1	158964	10.6502	up	up	correct
IQV.US	IQVIA Holdings Inc	20190425	135.8	137.95	134.99	137.36	1212413	137.36	up	up	correct
IR.US	Ingersoll Rand Inc	20190425	27.22	27.91	27.22	27.78	1543964	25.3273	up	up	correct
IRL.US	The New Ireland Fund Inc	20190425	9.56	9.56	9.3	9.3739	13020	7.3305	down	down	correct
IRM.US	Iron Mountain Incorporated	20190425	34.6	34.6	32.5	32.65	9957672	26.7268	down	down	correct
IRT.US	Independence Realty Trust Inc	20190425	10.46	10.5	10.365	10.49	219097	9.345	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190425	14.46	14.49	14.38	14.44	79122	11.6041	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190425	25.68	25.77	25.62	25.62	44159	25.2452	down	down	correct
IT.US	Gartner Inc	20190425	159.32	159.73	157.18	158.04	301862	158.04	down	down	correct
ITCB.US	Itaú Corpbanca	20190425	13.31	13.59	12.87	12.9	5794	11.3951	down	down	correct
ITGR.US	Integer Holdings Corporation	20190425	68.18	69.23	67.8	68.32	841439	68.32	up	up	correct
ITT.US	ITT Inc	20190425	61.55	61.55	60.33	60.64	423013	58.9306	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20190425	8.3539	8.5538	8.214	8.4938	15386360	6.318	up	down	incorrect
ITW.US	Illinois Tool Works Inc	20190425	152.06	153.05	147.45	151.21	2553953	142.2889	down	down	correct
IVC.US	Invacare Corporation	20190425	7.37	7.38	7.22	7.25	350465	7.1943	down	up	incorrect
IVH.US	Ivy Funds	20190425	13.64	13.64	13.59	13.61	56409	10.8284	down	down	correct
IVR.US	PC	20190425	25.04	25.06	25.01	25.03	12590	20.1636	down	up	incorrect
IVZ.US	Invesco Ltd	20190425	21.77	22.18	21.35	21.94	5892867	19.1019	up	down	incorrect
IX.US	ORIX Corporation	20190425	69.38	69.555	69.26	69.29	47196	64.4817	down	down	correct
J.US	Jacobs Engineering Group Inc	20190425	79.04	79.25	78.2	78.37	1076673	76.719	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20190425	11.09	11.19	11	11.16	79542	11.16	up	up	correct
JBGS.US	JBG SMITH Properties	20190425	42	42.45	41.76	42.44	743094	39.3903	up	up	correct
JBL.US	Jabil Inc	20190425	30.82	30.84	30.1	30.36	1427623	29.6635	down	down	correct
JBT.US	John Bean Technologies Corporation	20190425	101.05	101.97	98.75	98.98	166179	98.0147	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190425	13.98	14.01	13.88	13.98	75663	11.221
JCI.US	Johnson Controls International plc	20190425	36.94	36.94	36.59	36.65	2898282	34.4059	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190425	9.7499	9.7725	9.69	9.7	52048	8.2478	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190425	10.67	10.78	10.6468	10.73	19853	8.7433	up	up	correct
JEF.US	Jefferies Financial Group Inc	20190425	20.15	20.35	20.045	20.25	1115111	17.4876	up	up	correct
JELD.US	JELD	20190425	20.02	20.09	19.355	19.51	202951	19.51	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190425	8.72	8.771	8.68	8.73	16708	7.5955	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190425	7.08	7.11	7.03	7.07	10552	6.5427	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20190425	9.88	9.89	9.82	9.83	179851	8.0954	down	up	incorrect
JGH.US	Nuveen Global High Income Fund	20190425	15.61	15.65	15.58	15.63	54023	12.6346	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190425	10.19	10.19	10.1	10.1899	12514	8.8768	down	up	incorrect
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190425	9.81	9.82	9.78	9.82	54627	8.963	up	down	incorrect
JHG.US	Janus Henderson Group plc	20190425	25.7	25.72	25.21	25.35	1131181	21.7503	down	up	incorrect
JHI.US	John Hancock Investors Trust	20190425	15.99	15.99	15.94	15.94	13393	12.7974	down	down	correct
JHS.US	John Hancock Income Securities Trust	20190425	13.99	14.06	13.99	14.05	8208	12.1807	up	up	correct
JHX.US	James Hardie Industries plc	20190425	13.55	13.58	13.54	13.58	3876	12.826	up	up	correct
JILL.US	J.Jill Inc	20190425	5.48	5.56	5.39	5.43	352737	27.15	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190425	19.57	19.815	19.1	19.73	570578	19.73	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20190425	155.62	156.5	153.13	153.73	260150	152.642	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190425	23.21	23.292	23.21	23.28	23166	20.5293	up	up	correct
JMIA.US	Jumia Technologies AG	20190425	37.31	37.52	35	35.9	1478440	35.9	down	down	correct
JMM.US	Nuveen Multi	20190425	7.04	7.05	7.015	7.0269	9390	6.1919	down	down	correct
JMP.US	JMP Group LLC	20190425	3.98	4.03	3.98	3.9904	17382	3.7372	up	down	incorrect
JNJ.US	Johnson & Johnson	20190425	138.52	139.77	137.96	139.65	5218088	129.8316	up	up	correct
JNPR.US	Juniper Networks Inc	20190425	28.57	28.63	28.09	28.11	6776613	25.7473	down	up	incorrect
JOE.US	The St. Joe Company	20190425	17.34	17.42	17.12	17.36	93595	17.2043	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190425	8.82	8.82	8.75	8.77	44698	7.2351	down	down	correct
JP.US	Jupai Holdings Limited	20190425	3.91	4.2	3.7203	4.14	241560	4.14	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190425	9.61	9.62	9.58	9.59	171060	7.9281	down	up	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20190425	23.06	23.16	23.06	23.14	61709	19.3674	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190425	9.35	9.37	9.33	9.34	311616	7.8135	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190425	23.32	23.5	23.32	23.3917	13780	19.9643	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190425	8.03	8.05	7.98	7.98	271191	5.7651	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190425	16.06	16.1	16.01	16.1	91423	12.9296	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190425	9.81	9.82	9.76	9.78	248683	8.0538	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20190425	10.07	10.11	10.05	10.09	27253	8.1153	up	down	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190425	15.74	15.74	15.64	15.72	55456	12.9033	down	down	correct
JT.US	Jianpu Technology Inc	20190425	5	5.06	4.88	4.89	310269	39.12	down	up	incorrect
JTA.US	Nuveen Tax	20190425	12.13	12.2	11.95	12	19881	9.9531	down	up	incorrect
JTD.US	Nuveen Tax	20190425	16.37	16.37	16.19	16.23	70022	13.282	down	down	correct
JW.US	B	20190425	46.99	46.99	46.19	46.19	471	43.5606	down	up	incorrect
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190425	46.99	46.99	46.19	46.19	471	42.7574	down	down	correct
JWN.US	Nordstrom Inc	20190425	41.82	41.975	40.71	41.05	2751370	39.1654	down	down	correct
K.US	Kellogg Company	20190425	58.32	58.47	57.895	57.94	1654604	52.3662	down	down	correct
KAI.US	Kadant Inc	20190425	98.9	98.995	97.68	97.68	115334	95.6507	down	down	correct
KAMN.US	Kaman Corporation	20190425	62.03	62.26	60.6	61.23	62207	58.5036	down	down	correct
KAR.US	KAR Auction Services Inc	20190425	56.3924	56.4723	55.5326	55.9825	911179	20.4452	down	down	correct
KB.US	KB Financial Group Inc	20190425	38.92	39.16	38.86	39.01	204415	35.9495	up	up	correct
KBH.US	KB Home	20190425	25.67	25.78	24.61	25.56	2210175	24.7005	down	up	incorrect
KBR.US	KBR Inc	20190425	22.01	22.28	21.85	21.86	1589020	21.0511	down	down	correct
KEN.US	Kenon Holdings Ltd	20190425	19.53	19.7057	19.53	19.7057	645	15.3663	up	down	incorrect
KEP.US	Korea Electric Power Corporation	20190425	12.03	12.09	12	12.05	379824	11.5023	up	down	incorrect
KEX.US	Kirby Corporation	20190425	81.24	81.305	79.05	80.48	549115	80.48	down	down	correct
KEY.US	PK	20190425	24.97	24.97	24.87	24.9	423604	21.6407	down	down	correct
KEYS.US	Keysight Technologies Inc	20190425	92.02	92.08	87.03	87.74	2614186	87.74	down	down	correct
KF.US	The Korea Fund Inc	20190425	30.43	30.48	30.37	30.37	4472	23.477	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190425	2.23	2.28	2.2	2.2	17544	2.2	down	down	correct
KFY.US	Korn Ferry	20190425	46.72	46.735	45.25	45.82	256712	44.5683	down	down	correct
KGC.US	Kinross Gold Corporation	20190425	3.25	3.27	3.15	3.19	10377896	3.1074	down	down	correct
KIM.US	PM	20190425	23.39	23.39	23.291	23.32	9250	20.5124	down	down	correct
KIO.US	KKR Income Opportunities Fund	20190425	15.7	15.78	15.69	15.72	105924	12.2164	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20190425	32.12	32.56	30.97	31.6	1305331	30.6026	down	down	correct
KLR.US	Kaleyra Inc	20190425	10.24	10.24	10.24	10.24	0	10.24
KMB.US	Kimberly	20190425	123.66	124.33	122.82	124.01	1875316	113.7974	up	up	correct
KMI.US	Kinder Morgan Inc	20190425	20.04	20.235	19.97	19.97	12878370	16.8295	down	down	correct
KMPR.US	Kemper Corporation	20190425	85.93	86.62	85.19	85.71	184596	81.9527	down	down	correct
KMT.US	Kennametal Inc	20190425	40.8	41.1	40.03	40.6	451380	37.9421	down	down	correct
KMX.US	CarMax Inc	20190425	76.92	77.28	76.33	76.33	1037778	76.33	down	up	incorrect
KN.US	Knowles Corporation	20190425	19.3	19.43	17.89	18.22	1399502	18.22	down	down	correct
KNL.US	Knoll Inc	20190425	20.8	20.8	20.2	20.58	204504	19.4855	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20190425	20.19	20.25	20.1	20.17	114135	14.5441	down	down	correct
KNX.US	Knight	20190425	35.88	36.12	34.55	34.72	2598801	33.9893	down	down	correct
KO.US	The Coca	20190425	47.74	47.89	47.47	47.84	11444410	43.8455	up	up	correct
KODK.US	Eastman Kodak Company	20190425	2.47	2.47	2.3693	2.37	437652	2.37	down	up	incorrect
KOF.US	Coca	20190425	63.31	63.335	62.5	62.83	64478	55.1009	down	down	correct
KOP.US	Koppers Holdings Inc	20190425	27.1	27.1	26.19	26.41	59725	26.41	down	down	correct
KOS.US	Kosmos Energy Ltd	20190425	6.65	6.66	6.34	6.37	3147000	6.1249	down	down	correct
KR.US	The Kroger Co	20190425	25.57	25.8754	25.53	25.77	5304766	24.2756	up	up	correct
KRA.US	Kraton Corporation	20190425	38.58	38.58	32.78	32.91	698162	32.91	down	down	correct
KRC.US	Kilroy Realty Corporation	20190425	76.62	77.32	76.14	77.04	353930	71.4488	up	up	correct
KRG.US	Kite Realty Group Trust	20190425	15.64	15.8	15.49	15.63	660595	13.6713	down	down	correct
KRO.US	Kronos Worldwide Inc	20190425	14.18	14.21	13.71	13.77	276456	11.7959	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190425	18.03	18.0743	17.95	17.95	26828	13.7189	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190425	11.4	11.44	11.36	11.3663	55093	10.0293	down	up	incorrect
KSS.US	Kohl's Corporation	20190425	73.34	73.5097	70.96	71.62	4316085	65.1208	down	down	correct
KSU.US	P	20190425	25	25.5	24.97	25.49	663	23.5382	up	up	correct
KT.US	KT Corporation	20190425	12.23	12.305	11.96	12.05	823458	10.9759	down	down	correct
KTF.US	DWS Municipal Income Trust	20190425	11.14	11.16	11.08	11.13	137061	9.8837	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190425	31.57	31.7141	30.8	31.58	6105	26.2154	up	up	correct
KTN.US	Credit	20190425	31.29	31.4	31.29	31.4	1458	26.8316	up	up	correct
KW.US	Kennedy	20190425	21.6	21.6	21.36	21.37	322642	18.9367	down	down	correct
KWR.US	Quaker Chemical Corporation	20190425	218.59	219.49	215.83	217.77	82559	213.4572	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190425	15.9	15.91	15.72	15.77	422884	11.8229	down	down	correct
L.US	Loews Corporation	20190425	49.28	49.86	49.12	49.68	632410	48.9628	up	up	correct
LAC.US	Lithium Americas Corp	20190425	3.8	3.81	3.645	3.72	279632	3.72	down	down	correct
LAD.US	Lithia Motors Inc	20190425	107.32	110.65	105.9	110.1	632811	108.0499	up	down	incorrect
LADR.US	Ladder Capital Corp	20190425	17.42	17.45	17.16	17.17	778354	14.0596	down	up	incorrect
LAIX.US	LAIX Inc	20190425	10.56	10.67	10.5	10.66	3554	10.66	up	up	correct
LAZ.US	Lazard Ltd	20190425	39	40.9	38.58	40.5	1950300	35.8155	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20190425	16.59	16.595	15.94	16.07	443800	15.7118	down	up	incorrect
LC.US	LendingClub Corporation	20190425	3.18	3.26	3.14	3.24	350331	16.2	up	up	correct
LCI.US	Lannett Company Inc	20190425	7.16	7.2339	6.9244	7.15	758569	7.15	down	down	correct
LCII.US	LCI Industries	20190425	91.07	91.07	86.61	87.14	192703	81.2221	down	down	correct
LDOS.US	Leidos Holdings Inc	20190425	66.69	66.94	66.16	66.39	904516	63.7416	down	up	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190425	24.35	24.35	24.09	24.11	43693	19.6322	down	down	correct
LEA.US	Lear Corporation	20190425	152.29	152.32	146.32	146.67	914214	141.2623	down	down	correct
LEAF.US	Leaf Group Ltd	20190425	8.59	8.68	8.34	8.37	28444	8.37	down	down	correct
LEG.US	Leggett & Platt Incorporated	20190425	42.84	42.84	41.52	41.69	833944	37.5028	down	down	correct
LEJU.US	Leju Holdings Limited	20190425	1.73	1.74	1.69	1.73	23445	1.73
LEN.US	Lennar Corporation	20190425	51.57	52.11	50.48	51.56	3095304	50.4507	down	down	correct
LENB.US	Lennar Corporation	20190425	41.8	41.8	40.47	41.3	75216	40.3167	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190425	7.97	7.97	7.89	7.9	74572	6.9269	down	down	correct
LEVI.US	Levi Strauss & Co	20190425	22.4	22.505	21.88	22.33	1104728	21.7079	down	up	incorrect
LFC.US	China Life Insurance Company Limited	20190425	13.78	13.97	13.69	13.93	574658	12.4774	up	up	correct
LGF.US	B	20190425	14.5	14.5	14.15	14.2	328728	14.2	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20190425	15.31	15.31	14.95	15.08	436702	15.08	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190425	15.68	15.81	15.6106	15.65	9920	12.4539	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190425	153.23	155.125	151.75	154.72	558158	154.72	up	up	correct
LHX.US	L3Harris Technologies Inc	20190425	165.84	166.02	163.16	164.75	476396	157.0456	down	down	correct
LII.US	Lennox International Inc	20190425	265.38	269.25	263.56	268.95	371989	260.8335	up	up	correct
LIN.US	Linde plc	20190425	176.22	176.75	174.92	176.28	2229909	168.5043	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190425	1.55	1.56	1.53	1.55	30532	1.55
LL.US	Lumber Liquidators Holdings Inc	20190425	12.72	12.97	12.36	12.78	1253476	12.78	up	up	correct
LLY.US	Eli Lilly and Company	20190425	117.75	118.675	116.75	118.23	3425006	112.2697	up	up	correct
LMT.US	Lockheed Martin Corporation	20190425	330.25	334.23	328.46	328.87	1506514	305.5724	down	down	correct
LNC.US	Lincoln National Corporation	20190425	65.07	65.85	64.66	65.13	745760	59.9887	up	up	correct
LND.US	BrasilAgro	20190425	3.8969	3.9157	3.72	3.8001	7653	3.2094	down	down	correct
LNN.US	Lindsay Corporation	20190425	83.12	83.55	82.45	83.07	81652	80.4919	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190425	9.58	9.58	8.51	9.31	1436987	8.7813	down	up	incorrect
LOW.US	Lowe's Companies Inc	20190425	113.58	114.15	112.63	113.6	4164774	108.9183	up	down	incorrect
LPG.US	Dorian LPG Ltd	20190425	8.4	8.48	8.3	8.34	148958	7.7034	down	down	correct
LPI.US	Laredo Petroleum Inc	20190425	3.29	3.37	3.25	3.3	280040	66	up	up	correct
LPL.US	LG Display Co. Ltd	20190425	8.38	8.38	8.27	8.33	748732	8.33	down	down	correct
LPX.US	Louisiana	20190425	23.99	24.53	23.89	24.31	3270966	23.141	up	up	correct
LRN.US	Stride Inc	20190425	31.23	31.69	30.5	30.67	459298	30.67	down	down	correct
LSI.US	Life Storage Inc	20190425	94.86	95.19	94.36	94.9	448930	57.6962	up	up	correct
LTC.US	LTC Properties Inc	20190425	44.32	44.54	43.96	44.32	127236	37.9819
LTHM.US	Livent Corporation	20190425	10.75	10.79	10.3	10.42	3765600	10.42	down	down	correct
LUB.US	Luby's Inc	20190425	1.5	1.5324	1.45	1.46	19533	0.8886	down	down	correct
LUMN.US	Lumen Technologies Inc	20190425	11.54	11.7	11.4	11.43	10754380	9.2563	down	down	correct
LUV.US	Southwest Airlines Co	20190425	53.12	54.855	52.6368	53.35	7115860	52.5859	up	up	correct
LVS.US	Las Vegas Sands Corp	20190425	66.94	67.41	66.66	67.14	2778044	63.3852	up	up	correct
LW.US	Lamb Weston Holdings Inc	20190425	68.72	69.67	68.66	69.2	759972	66.7808	up	up	correct
LXFR.US	Luxfer Holdings PLC	20190425	24.55	24.64	24.26	24.35	54755	22.6235	down	down	correct
LXP.US	PC	20190425	53.59	53.59	53.59	53.59	0	45.6967
LXU.US	LSB Industries Inc	20190425	6.45	6.45	5.9	5.9	108495	4.5385	down	down	correct
LYB.US	LyondellBasell Industries N.V	20190425	90.64	90.68	88.11	88.66	2506323	78.1911	down	up	incorrect
LYG.US	Lloyds Banking Group plc	20190425	3.25	3.28	3.24	3.26	5578168	2.8689	up	up	correct
LYV.US	Live Nation Entertainment Inc	20190425	66.02	66.14	65.09	65.82	904893	65.82	down	up	incorrect
LZB.US	La	20190425	32.55	32.67	31.89	32.05	301108	30.7982	down	down	correct
M.US	Macy's Inc	20190425	24.98	25	24.065	24.13	9189641	21.4605	down	up	incorrect
MA.US	Mastercard Incorporated	20190425	244.7	246.85	244.02	245.61	3152421	242.5113	up	up	correct
MAA.US	PI	20190425	63.5	63.5	63.5	63.5	150	53.0458
MAC.US	The Macerich Company	20190425	40.96	41.25	40.49	40.59	694061	33.3935	down	down	correct
MAIN.US	Main Street Capital Corporation	20190425	38.55	38.87	38.3786	38.72	170898	32.1318	up	up	correct
MAN.US	ManpowerGroup Inc	20190425	95.25	95.46	94	94.56	461195	87.6936	down	down	correct
MANU.US	Manchester United plc	20190425	19.64	19.72	19.365	19.49	31286	18.9564	down	down	correct
MAS.US	Masco Corporation	20190425	39.12	39.15	37.5	37.5	9167083	36.2173	down	down	correct
MATX.US	Matson Inc	20190425	39	39	37.39	38.07	91515	36.0351	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190425	10.63	10.6672	10.6	10.6	34689	9.3797	down	down	correct
MAXR.US	Maxar Technologies Inc	20190425	4.66	4.86	4.55	4.8	980840	4.7656	up	up	correct
MBI.US	MBIA Inc	20190425	9.41	9.56	9.36	9.5	493498	9.5	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190425	7.85	7.87	7.76	7.78	2091141	5.4808	down	down	correct
MC.US	Moelis & Company	20190425	40.33	41	39.64	41	829236	31.6764	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190425	13.51	13.52	13.5	13.52	47222	12.0945	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20190425	37.15	38.88	37.15	38.76	14536	38.76	up	up	correct
MCD.US	McDonald's Corporation	20190425	196.49	198.02	195.62	197.93	2040998	185.5143	up	up	correct
MCI.US	Barings Corporate Investors	20190425	15.76	15.8586	15.695	15.75	21087	12.9617	down	down	correct
MCK.US	McKesson Corporation	20190425	115.08	115.9	113.69	115.21	652374	111.9736	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20190425	6.84	6.84	6.77	6.79	69893	5.0527	down	down	correct
MCO.US	Moody's Corporation	20190425	193.78	194.295	190.4	193.23	950922	188.8606	down	down	correct
MCR.US	MFS Charter Income Trust	20190425	7.88	7.89	7.82	7.83	77783	6.2601	down	down	correct
MCS.US	The Marcus Corporation	20190425	37.84	38.14	36.07	37.02	396782	36.2667	down	up	incorrect
MCY.US	Mercury General Corporation	20190425	51.25	52.24	51.04	52.11	163990	45.5067	up	up	correct
MD.US	MEDNAX Inc	20190425	27.11	27.19	26.76	26.86	1014805	26.86	down	down	correct
MDC.US	M.D.C. Holdings Inc	20190425	30.49	30.94	29.88	30.63	406177	25.8716	up	up	correct
MDLQ.US	Medley LLC	20190425	18.17	18.44	18.17	18.3	5145	13.3181	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20190425	18.25	18.32	18.25	18.32	4384	12.6421	up	up	correct
MDP.US	Meredith Corporation	20190425	58.34	58.99	57.37	58.23	329699	54.7106	down	down	correct
MDT.US	Medtronic plc	20190425	85.75	86.94	85.36	86.86	5928231	81.8036	up	up	correct
MDU.US	MDU Resources Group Inc	20190425	25.44	25.84	25.36	25.5	881797	23.4497	up	up	correct
MED.US	Medifast Inc	20190425	157	157	151.65	152.64	215228	139.939	down	down	correct
MEI.US	Methode Electronics Inc	20190425	29.82	29.82	28.65	28.74	161718	27.8047	down	down	correct
MER.US	PK	20190425	26.06	26.12	26.02	26.04	27500	23.4089	down	down	correct
MFC.US	Manulife Financial Corporation	20190425	18.02	18.185	17.875	18.12	1701744	15.852	up	up	correct
MFG.US	Mizuho Financial Group Inc	20190425	3.08	3.11	3.08	3.11	464199	2.813	up	up	correct
MFGP.US	Micro Focus International plc	20190425	24.9	25.03	24.69	24.85	463261	16.2379	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190425	12.83	12.83	12.79	12.81	186122	11.4756	down	up	incorrect
MFM.US	MFS Municipal Income Trust	20190425	6.79	6.84	6.73	6.73	185845	5.9561	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20190425	25.98	25.98	25.93	25.98	2875	22.8761
MFV.US	MFS Special Value Trust	20190425	5.6	5.6379	5.5937	5.6244	2081	4.4198	up	up	correct
MG.US	Mistras Group Inc	20190425	13.84	13.84	13.23	13.37	47214	13.37	down	down	correct
MGA.US	Magna International Inc	20190425	55.6	55.6	54.32	54.37	1911583	50.4497	down	down	correct
MGF.US	MFS Government Markets Income Trust	20190425	4.44	4.4401	4.425	4.44	31681	3.8528
MGM.US	MGM Resorts International	20190425	27.7	27.82	27.46	27.75	4073974	27.1599	up	up	correct
MGP.US	MGM Growth Properties LLC	20190425	32.29	32.52	32.15	32.33	288149	27.499	up	down	incorrect
MGR.US	Affiliated Managers Group Inc	20190425	25.24	25.27	25.22	25.27	65991	22.0102	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190425	22.34	22.42	22.285	22.41	52446	18.9746	up	down	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20190425	13.76	13.955	13.645	13.69	603608	13.614	down	down	correct
MH.US	PD	20190425	4.75	4.8	4.6105	4.8	9850	4.8	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190425	15.97	15.97	15.9	15.96	22300	14.1172	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190425	7.39	7.39	7.3665	7.37	21969	6.7039	down	up	incorrect
MHI.US	Pioneer Municipal High Income Fund Inc	20190425	11.88	11.95	11.74	11.75	128152	10.3963	down	up	incorrect
MHK.US	Mohawk Industries Inc	20190425	133	134.13	130.14	130.71	1318412	130.71	down	up	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190425	14.89	15.06	14.89	15.06	17305	13.4531	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190425	12.77	12.8397	12.76	12.76	39394	11.3625	down	up	incorrect
MHNC.US	Maiden Holdings North America Ltd	20190425	20.1	20.17	19.8525	20.04	11987	15.7443	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20190425	40.49	40.53	39.85	40.22	494500	2.1617	down	up	incorrect
MIN.US	MFS Intermediate Income Trust	20190425	3.72	3.73	3.71	3.71	218793	3.0101	down	down	correct
MIXT.US	MiX Telematics Limited	20190425	17.52	17.72	17.15	17.66	111358	16.6737	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190425	13.4	13.4	13.36	13.39	29090	11.9097	down	down	correct
MKC.US	V	20190425	75.095	75.375	75.095	75.17	2400	72.442	up	up	correct
MKL.US	Markel Corporation	20190425	1016.56	1032.94	1010.01	1029.44	64239	1029.44	up	down	incorrect
MLI.US	Mueller Industries Inc	20190425	28.55	28.78	28.21	28.75	357068	27.7025	up	down	incorrect
MLM.US	Martin Marietta Materials Inc	20190425	213.22	214.43	210.48	212.35	374727	207.5672	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20190425	12.08	12.09	11.84	11.84	1897	11.84	down	down	correct
MLR.US	Miller Industries Inc	20190425	34.54	34.55	33.72	33.89	16163	31.9403	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20190425	93.63	94.89	92.29	93.91	2725379	90.0727	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190425	20.35	20.54	20.34	20.41	62683	17.9519	up	down	incorrect
MMI.US	Marcus & Millichap Inc	20190425	43.01	43.13	42.58	43.04	133291	43.04	up	up	correct
MMM.US	3M Company	20190425	197.54	198.96	189.6	190.72	14646157	173.5994	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190425	61.74	61.77	61.02	61.12	475527	48.4422	down	down	correct
MMS.US	Maximus Inc	20190425	72.28	72.69	71.52	72.5	265695	69.7058	up	up	correct
MMT.US	MFS Multimarket Income Trust	20190425	5.65	5.65	5.59	5.62	162267	4.6041	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190425	13.13	13.17	13.1	13.12	67096	11.7658	down	down	correct
MN.US	Manning & Napier Inc	20190425	2.1	2.15	2.1	2.12	10449	1.994	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190425	14.31	14.35	14.3	14.34	18273	12.8849	up	up	correct
MNR.US	PC	20190425	24.02	24.12	24	24.03	55985	20.305	up	up	correct
MNRL.US	Brigham Minerals Inc	20190425	21.1	21.11	20.402	20.61	71100	16.7738	down	down	correct
MO.US	Altria Group Inc	20190425	52.09	52.75	50.66	51.41	16929600	41.596	down	down	correct
MOD.US	Modine Manufacturing Company	20190425	15.76	15.76	14.77	14.81	125687	14.81	down	down	correct
MODN.US	Model N Inc	20190425	18.22	18.39	18.06	18.28	107700	18.28	up	up	correct
MOG.US	A	20190425	96.15	96.28	93.97	95.92	114588	92.9708	down	up	incorrect
MOGU.US	MOGU Inc	20190425	7.85	8	7.68	7.95	22303	7.95	up	up	correct
MOH.US	Molina Healthcare Inc	20190425	123.06	124.66	122.15	124.27	418034	124.27	up	down	incorrect
MOS.US	The Mosaic Company	20190425	26.23	26.575	26.03	26.05	4825466	25.3376	down	down	correct
MOV.US	Movado Group Inc	20190425	33.82	34.97	33.495	33.86	360435	31.9636	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190425	13.58	13.585	13.5535	13.56	6624	12.1007	down	down	correct
MPC.US	Marathon Petroleum Corporation	20190425	59.76	61.47	59.55	60.65	6554304	53.4809	up	up	correct
MPLX.US	MPLX LP	20190425	32.44	32.51	32.125	32.47	948577	23.2806	up	up	correct
MPV.US	Barings Participation Investors	20190425	15.39	15.53	15.3691	15.53	5720	12.9744	up	up	correct
MPW.US	Medical Properties Trust Inc	20190425	17.53	17.605	17.35	17.46	2006362	15.0805	down	down	correct
MPX.US	Marine Products Corporation	20190425	15.6	15.62	15.05	15.05	23581	13.7549	down	up	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190425	12.16	12.18	12.14	12.17	77008	10.8134	up	down	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20190425	13.89	13.92	13.84	13.91	109409	12.3149	up	down	incorrect
MRC.US	MRC Global Inc	20190425	18.29	18.42	17.92	18.02	915005	18.02	down	down	correct
MRK.US	Merck & Co. Inc	20190425	74.5233	76.7616	74.4034	76.282	13353170	66.72	up	up	correct
MRO.US	Marathon Oil Corporation	20190425	18.16	18.35	17.92	17.93	10285730	17.2929	down	down	correct
MSA.US	MSA Safety Incorporated	20190425	98.18	104.96	96.01	104.26	524418	100.6318	up	up	correct
MSB.US	Mesabi Trust	20190425	30.46	30.61	29.67	29.96	100823	23.208	down	down	correct
MSC.US	Studio City International Holdings Limited	20190425	17	17	16.9	16.9	1549	16.9	down	down	correct
MSCI.US	MSCI Inc	20190425	224.58	225.021	221.11	223.28	908615	218.0852	down	up	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190425	9.05	9.08	9.031	9.074	64192	7.8708	up	up	correct
MSGS.US	W	20190425	309.47	309.99	306.55	307.26	130630	305.2551	down	down	correct
MSI.US	Motorola Solutions Inc	20190425	146.31	146.31	143.72	145.54	890280	139.6483	down	up	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20190425	82.63	82.63	80.83	81.12	447368	65.8494	down	up	incorrect
MT.US	ArcelorMittal	20190425	22.16	22.17	21.66	21.69	4314985	21.2386	down	down	correct
MTB.US	M&T Bank Corporation	20190425	165.56	168.5	165.06	167.78	457689	153.8598	up	down	incorrect
MTD.US	Mettler	20190425	723.65	732.17	721.15	731.01	125257	731.01	up	up	correct
MTDR.US	Matador Resources Company	20190425	21.2	21.37	20.72	20.73	1418447	20.6492	down	up	incorrect
MTG.US	MGIC Investment Corporation	20190425	14.12	14.425	14.06	14.29	4774069	13.5415	up	up	correct
MTH.US	Meritage Homes Corporation	20190425	50.27	51.13	48.56	50.88	527298	50.88	up	up	correct
MTL.US	P	20190425	0.7032	0.7411	0.7032	0.7411	295	0.7411	up	up	correct
MTN.US	Vail Resorts Inc	20190425	216.88	219.7	216.24	216.81	314266	208.2697	down	down	correct
MTOR.US	Meritor Inc	20190425	24.63	24.63	23.63	23.73	1597937	23.73	down	down	correct
MTR.US	Mesa Royalty Trust	20190425	14.877	14.877	14.49	14.7192	11012	12.6698	down	down	correct
MTRN.US	Materion Corporation	20190425	58.41	58.61	57.29	58.02	89828	56.8788	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190425	21.2	21.22	21.0937	21.15	17048	19.7872	down	down	correct
MTW.US	The Manitowoc Company Inc	20190425	18.96	19.05	17.92	17.94	345754	17.94	down	down	correct
MTX.US	Minerals Technologies Inc	20190425	62.32	62.36	61.15	61.27	116629	60.6981	down	up	incorrect
MTZ.US	MasTec Inc	20190425	52.18	52.18	50.47	51.18	829359	51.18	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190425	15.07	15.09	14.98	15.03	29924	13.291	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190425	13.33	13.33	13.28	13.32	47614	11.9293	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190425	12.12	12.15	12.09	12.15	104142	10.7902	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190425	4.9	4.92	4.87	4.88	1152093	4.5056	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190425	15.18	15.2	15.14	15.2	15840	13.9378	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190425	13.84	13.84	13.75	13.81	81763	12.3768	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190425	13.5	13.54	13.484	13.54	27165	11.9	up	up	correct
MUR.US	Murphy Oil Corporation	20190425	28.53	29.115	28.28	28.47	1948262	25.6475	down	down	correct
MUSA.US	Murphy USA Inc	20190425	81.45	82.57	80.65	81.7	358623	80.9712	up	up	correct
MUX.US	McEwen Mining Inc	20190425	1.33	1.3799	1.3	1.3	1511358	1.3	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190425	8.83	8.85	8.81	8.84	86135	7.8365	up	up	correct
MVO.US	MV Oil Trust	20190425	9.01	9.055	8.7636	8.91	53656	6.4827	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190425	14.23	14.23	14.13	14.16	23527	12.5063	down	up	incorrect
MWA.US	Mueller Water Products Inc	20190425	10.73	10.795	10.55	10.73	726459	10.203
MX.US	Magnachip Semiconductor Corporation	20190425	9.55	9.63	8.91	9.12	436487	9.12	down	up	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20190425	11.23	11.2899	11.23	11.2899	396	11.2899	up	up	correct
MXF.US	The Mexico Fund Inc	20190425	14.41	14.45	14.34	14.44	16689	13.0742	up	up	correct
MXL.US	MaxLinear Inc	20190425	28.46	28.46	27.2316	27.6	409950	27.6	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190425	13.36	13.36	13.3	13.34	37747	11.9632	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20190425	13.92	13.93	13.87	13.89	63462	12.2548	down	down	correct
MYE.US	Myers Industries Inc	20190425	18.04	18.04	17.61	17.67	61095	16.1778	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190425	12.67	12.75	12.67	12.74	186162	11.3941	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190425	14.56	14.649	14.5241	14.59	34733	12.779	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190425	12.34	12.34	12.31	12.32	70996	10.9935	down	down	correct
MYOV.US	Myovant Sciences Ltd	20190425	17.91	18.27	17.09	18.13	141052	18.13	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190425	13.67	13.73	13.65	13.71	237799	13.0356	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190425	13.31	13.45	13.31	13.42	721209	12.4371	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190425	13.27	13.35	13.27	13.29	35269	12.3939	up	up	correct
NAT.US	Nordic American Tankers Limited	20190425	2.14	2.15	2.06	2.08	860495	1.7746	down	up	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190425	12.6	12.7	12.6	12.6917	18263	11.8994	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190425	20.4	20.5	20.4	20.5	47298	17.7787	up	up	correct
NBHC.US	National Bank Holdings Corporation	20190425	37.7	37.7895	36.86	37.05	198907	34.7311	down	up	incorrect
NBR.US	Nabors Industries Ltd	20190425	3.82	3.89	3.68	3.71	164683	178.957	down	down	correct
NC.US	NACCO Industries Inc	20190425	41.08	41.11	40.55	40.55	3057	37.8514	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190425	9.75	9.86	9.73	9.78	49276	9.0142	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190425	57	57.15	56.36	56.8	1518392	56.8	down	up	incorrect
NCR.US	NCR Corporation	20190425	29.34	29.34	28.54	28.6	404114	28.6	down	down	correct
NCV.US	PA	20190425	24.8498	24.8498	24.8372	24.8372	3586	21.6245	down	down	correct
NCZ.US	PA	20190425	24.38	24.4333	24.3605	24.37	8770	22.7806	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190425	9.11	9.2	9.039	9.14	84759	62.4849	up	up	correct
NEA.US	Nuveen AMT	20190425	13.12	13.205	13.12	13.2	317956	12.2551	up	up	correct
NEM.US	Newmont Corporation	20190425	32.83	32.83	31.165	31.63	11454240	29.6275	down	down	correct
NEP.US	NextEra Energy Partners LP	20190425	45.59	45.91	45.25	45.84	275186	41.3954	up	up	correct
NETI.US	Eneti Inc	20190425	4.6035	4.6533	4.4739	4.6234	40864	41.5545	up	up	correct
NEU.US	NewMarket Corporation	20190425	417.68	422.74	409.6	412.61	54875	390.2438	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190425	13.96	13.96	13.89	13.94	27046	12.6929	down	down	correct
NEW.US	Puxin Limited	20190425	11.82	12.95	11.15	12.7	490987	12.7	up	up	correct
NEWR.US	New Relic Inc	20190425	101.61	103.32	101.12	102.05	609738	102.05	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20190425	11.43	11.56	11.11	11.13	591062	11.13	down	down	correct
NEXA.US	Nexa Resources S.A	20190425	12.29	12.29	11.65	11.89	199068	10.6732	down	up	incorrect
NFG.US	National Fuel Gas Company	20190425	59.98	60.31	59.01	59.03	689303	53.5547	down	down	correct
NFH.US	WS	20190425	10.03	10.03	10.03	10.03	1000	8.4501
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190425	12.32	12.36	12.29	12.33	110224	10.1319	up	up	correct
NGG.US	National Grid plc	20190425	53.43	53.9042	53.38	53.68	318439	45.6116	up	up	correct
NGL.US	PC	20190425	25.0758	25.08	25.06	25.06	2430	19.0393	down	up	incorrect
NGS.US	Natural Gas Services Group Inc	20190425	17.1	17.14	16.65	16.66	16894	16.66	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190425	12.27	12.39	12.11	12.26	96881	10.2912	down	down	correct
NGVT.US	Ingevity Corporation	20190425	113.09	113.78	110.12	112.53	301248	112.53	down	down	correct
NHI.US	National Health Investors Inc	20190425	74.8	75.25	74.21	75.24	178263	64.3123	up	up	correct
NI.US	PB	20190425	26.73	26.78	26.7	26.71	8709	22.7169	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190425	13.2	13.21	13.16	13.21	98300	12.4019	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190425	21.89	21.9087	21.81	21.88	55496	17.3752	down	up	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20190425	10.19	10.23	10.13	10.13	7460	9.6125	down	down	correct
NINE.US	Nine Energy Service Inc	20190425	21.5	21.73	20.66	20.77	133450	20.77	down	up	incorrect
NIO.US	NIO Inc	20190425	5.01	5.15	4.85	4.9	21552804	4.9	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190425	12.95	13	12.95	12.96	17656	12.2902	up	down	incorrect
NJR.US	New Jersey Resources Corporation	20190425	48.91	49.73	48.91	49.51	249357	44.972	up	up	correct
NKE.US	NIKE Inc	20190425	88.4	88.54	87.49	87.56	7069867	85.4031	down	up	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190425	11.8883	11.8883	11.8883	11.8883	1000	11.1547
NKX.US	Nuveen California AMT	20190425	14	14.03	13.9671	14.03	59283	13.0908	up	up	correct
NL.US	NL Industries Inc	20190425	3.74	3.77	3.655	3.72	9071	3.4446	down	down	correct
NLS.US	Nautilus Inc	20190425	5.67	5.67	5.395	5.45	209681	5.45	down	up	incorrect
NLSN.US	Nielsen Holdings plc	20190425	25.4	25.49	25.1	25.34	2961376	23.8584	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190425	10.96	11.05	10.96	10.98	10775	10.3307	up	up	correct
NMM.US	Navios Maritime Partners L.P	20190425	1	1	0.9024	0.9171	139031	11.9025	down	down	correct
NMR.US	Nomura Holdings Inc	20190425	3.66	3.66	3.595	3.62	404771	3.2527	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190425	13.3897	13.409	13.365	13.4	9132	12.5111	up	down	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190425	12.5774	12.6899	12.5774	12.6559	10492	11.9164	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190425	13.45	13.53	13.45	13.51	93226	12.6813	up	up	correct
NNI.US	Nelnet Inc	20190425	58.42	58.55	57.81	58.08	44101	56.1229	down	down	correct
NNN.US	National Retail Properties Inc	20190425	52.22	53.06	52.08	52.77	972861	46.3096	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190425	9.85	9.85	9.81	9.81	11731	5.7797	down	down	correct
NOA.US	North American Construction Group Ltd	20190425	13.4	13.62	13.38	13.56	87456	13.1388	up	up	correct
NOAH.US	Noah Holdings Limited	20190425	55.77	57.63	54.51	56.82	437331	56.82	up	up	correct
NOC.US	Northrop Grumman Corporation	20190425	279.4	281.09	273.7	279.19	1298446	267.7989	down	down	correct
NOK.US	Nokia Corporation	20190425	5.34	5.3531	5.2	5.3	72436328	5.1903	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190425	13.26	13.28	13.26	13.28	581	12.5005	up	down	incorrect
NOMD.US	Nomad Foods Limited	20190425	21.1	21.355	21.04	21.21	878776	21.21	up	down	incorrect
NOV.US	NOV Inc	20190425	26.36	26.635	26.075	26.44	5038438	26.0262	up	up	correct
NOW.US	ServiceNow Inc	20190425	261.02	269.265	258.18	260.69	4777382	260.69	down	down	correct
NP.US	Neenah Inc	20190425	65.34	66.47	64.98	65.8	53333	59.9465	up	up	correct
NPK.US	National Presto Industries Inc	20190425	109.51	112.08	109.16	110.88	50769	97.4707	up	up	correct
NPO.US	EnPro Industries Inc	20190425	74.33	74.33	71.87	72.2	152448	69.1815	down	up	incorrect
NPTN.US	NeoPhotonics Corporation	20190425	6.77	6.77	6.55	6.59	295725	6.59	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190425	12.66	12.71	12.66	12.7	15982	11.9472	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190425	13.26	13.28	13.24	13.28	27762	12.2732	up	down	incorrect
NR.US	Newpark Resources Inc	20190425	8.56	8.64	8.48	8.52	334235	8.52	down	down	correct
NRG.US	NRG Energy Inc	20190425	41.13	41.34	40.8	40.89	2306196	38.1129	down	up	incorrect
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190425	20.95	21.13	20.75	20.75	67371	15.822	down	down	correct
NRK.US	Nuveen New York AMT	20190425	12.67	12.71	12.65	12.71	69387	12.1007	up	down	incorrect
NRP.US	Natural Resource Partners L.P	20190425	42.1	42.12	41.8	42.12	15560	33.1794	up	up	correct
NRT.US	North European Oil Royalty Trust	20190425	6.72	6.76	6.59	6.63	17130	5.2369	down	down	correct
NS.US	PC	20190425	24.68	24.68	24.01	24.1	32702	18.4876	down	down	correct
NSA.US	PA	20190425	28.46	28.74	28.37	28.64	390311	25.6378	up	up	correct
NSC.US	Norfolk Southern Corporation	20190425	205.54	205.54	202.58	202.81	1421811	193.0736	down	down	correct
NSCO.US	WS	20190425	10.32	10.37	10.26	10.26	51733	6.2652	down	down	correct
NSL.US	Nuveen Senior Income Fund	20190425	5.9	5.9	5.84	5.86	124525	4.7989	down	down	correct
NSP.US	Insperity Inc	20190425	122.46	122.89	120.015	121.66	310023	113.6727	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190425	38	39.38	37.5	39.28	173708	34.0724	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190425	14.27	14.27	14.13	14.18	122767	113.7561	down	down	correct
NTP.US	Nam Tai Property Inc	20190425	9.75	9.87	9.6781	9.85	15540	9.85	up	up	correct
NTR.US	Nutrien Ltd	20190425	52.84	53.46	52.84	53.11	1066966	48.0994	up	up	correct
NTZ.US	Natuzzi S.p.A	20190425	3.8	3.92	3.8	3.92	889	3.92	up	up	correct
NUE.US	Nucor Corporation	20190425	58.28	58.7024	57.195	57.4	2598790	53.2955	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190425	14.47	14.5	14.47	14.475	21294	13.5444	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20190425	49.89	50.94	49.52	49.91	744420	45.3642	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190425	9.93	9.93	9.89	9.9	134872	9.3621	down	down	correct
NUW.US	Nuveen AMT	20190425	16.16	16.16	16.12	16.12	13346	15.1455	down	down	correct
NVG.US	Nuveen AMT	20190425	15.38	15.44	15.3668	15.43	290695	14.1689	up	up	correct
NVGS.US	Navigator Holdings Ltd	20190425	11.12	11.34	11.03	11.27	64959	11.27	up	up	correct
NVR.US	NVR Inc	20190425	3179.95	3200	3115.08	3145.78	28816	3145.78	down	down	correct
NVRO.US	Nevro Corp	20190425	61.13	62.57	60.57	62.45	721654	62.45	up	down	incorrect
NVS.US	Novartis AG	20190425	79.5	80.795	79.34	80.6	3568863	74.777	up	down	incorrect
NVT.US	nVent Electric plc	20190425	27.92	28.05	26.59	27.61	2636765	25.6131	down	down	correct
NVTA.US	Invitae Corporation	20190425	23.31	23.5	22.64	23.17	1040331	23.17	down	down	correct
NWG.US	NatWest Group plc	20190425	6.55	6.58	6.485	6.55	875943	5.5283
NWN.US	Northwest Natural Holding Company	20190425	66.62	67	66.18	66.9	61423	60.9811	up	up	correct
NX.US	Quanex Building Products Corporation	20190425	16.64	16.72	16.32	16.6	158906	15.8395	down	down	correct
NXC.US	Nuveen California Select Tax	20190425	14.14	14.25	14.14	14.25	10622	13.032	up	down	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190425	13.73	13.75	13.695	13.75	47786	12.728	up	up	correct
NXN.US	Nuveen New York Select Tax	20190425	13.6	13.6	13.28	13.3987	13041	12.2638	down	down	correct
NXP.US	Nuveen Select Tax	20190425	14.75	14.78	14.74	14.75	19177	13.4993
NXQ.US	Nuveen Select Tax	20190425	13.84	13.88	13.84	13.88	27087	12.6995	up	up	correct
NXR.US	Nuveen Select Tax	20190425	14.85	14.8904	14.84	14.84	11170	13.5779	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20190425	37.31	37.6	36.58	37.3	71966	34.4992	down	down	correct
NYCB.US	PU	20190425	49.05	49.62	49.03	49.62	2924	49.62	up	up	correct
NYT.US	The New York Times Company	20190425	32.96	33.22	32.25	32.53	1736682	32.0457	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190425	15.36	15.4	15.32	15.4	329297	14.5639	up	down	incorrect
O.US	Realty Income Corporation	20190425	69.71	70.37	69.34	70.08	904540	62.6248	up	up	correct
OAK.US	PB	20190425	25.25	25.3194	25.23	25.26	23929	21.3362	up	up	correct
OC.US	Owens Corning	20190425	51.67	51.99	50.03	50.25	3767325	48.5219	down	down	correct
OCN.US	Ocwen Financial Corporation	20190425	1.8	1.825	1.67	1.72	671468	25.8	down	down	correct
ODC.US	Oil	20190425	32.73	32.81	32	32	2945	29.519	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190425	20.65	20.65	19.9	20.11	393937	19.1917	down	down	correct
OFC.US	Corporate Office Properties Trust	20190425	27.56	27.9	27.52	27.71	402077	24.9491	up	down	incorrect
OFG.US	OFG Bancorp	20190425	19.81	19.8593	19.45	19.61	323815	18.789	down	up	incorrect
OGE.US	OGE Energy Corp	20190425	41.81	42.42	41.81	42.28	1240031	37.7422	up	up	correct
OGS.US	ONE Gas Inc	20190425	86.93	87.99	86.48	87.68	146433	81.3081	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20190425	36.08	36.09	35.77	35.9	975237	29.0676	down	up	incorrect
OI.US	O	20190425	19.14	19.15	18.91	19	864945	18.6708	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190425	7.48	7.53	7.45	7.49	132998	6.5703	up	up	correct
OIBR.US	C	20190425	1.71	1.74	1.68	1.71	30197900	1.71
OII.US	Oceaneering International Inc	20190425	17.44	17.46	16.98	16.98	1067641	16.98	down	down	correct
OIS.US	Oil States International Inc	20190425	17.71	21.27	17.63	19.74	1872882	19.74	up	up	correct
OKE.US	ONEOK Inc	20190425	69.82	70.53	69.58	69.76	1516908	55.9849	down	down	correct
OLN.US	Olin Corporation	20190425	23.09	23.09	22.56	22.56	1338557	20.2655	down	down	correct
OLP.US	One Liberty Properties Inc	20190425	27.02	27.02	26.42	26.9	39782	21.8459	down	up	incorrect
OMC.US	Omnicom Group Inc	20190425	79.92	79.99	78.86	79.5	1407389	71.5722	down	down	correct
OMF.US	OneMain Holdings Inc	20190425	33.71	34.35	33.48	33.78	455600	22.3914	up	up	correct
OMI.US	Owens & Minor Inc	20190425	3.37	3.48	3.26	3.43	1008220	3.4194	up	up	correct
ONE.US	OneSmart International Education Group Limited	20190425	8.42	8.71	8.24	8.28	147400	8.28	down	down	correct
ONTO.US	Onto Innovation Inc	20190425	31.46	31.63	30.62	30.86	163836	30.86	down	down	correct
OOMA.US	Ooma Inc	20190425	12.76	12.83	12.4	12.72	62024	12.72	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20190425	25.07	25.08	24.655	24.86	48075	22.5693	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20190425	11.14	11.37	11.12	11.2	564835	10.7858	up	up	correct
ORA.US	Ormat Technologies Inc	20190425	58.11	58.23	57.47	57.9	74368	56.8882	down	down	correct
ORAN.US	Orange S.A	20190425	15.78	15.9065	15.723	15.85	568167	13.1587	up	up	correct
ORC.US	Orchid Island Capital Inc	20190425	6.85	6.86	6.69	6.73	654641	4.4502	down	down	correct
ORCL.US	Oracle Corporation	20190425	55.15	55.22	54.58	55.01	8226211	52.7885	down	down	correct
ORI.US	Old Republic International Corporation	20190425	21.05	21.25	20.51	21.2	2123397	16.2287	up	up	correct
ORN.US	Orion Group Holdings Inc	20190425	2.58	2.58	2.51	2.54	134510	2.54	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20190425	2.03	2.08	1.95	1.97	287271	1.97	down	down	correct
OSK.US	Oshkosh Corporation	20190425	80.23	80.23	78.08	78.51	381078	75.4732	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20190425	23.78	24.01	23.55	23.93	1098100	22.4454	up	up	correct
OVV.US	Ovintiv Inc	20190425	7.5	7.64	7.33	7.36	5211780	33.6686	down	down	correct
OXM.US	Oxford Industries Inc	20190425	83.9	84.27	82.72	82.82	133062	78.8036	down	down	correct
OXY.US	Occidental Petroleum Corporation	20190425	60.77	63.42	60.26	61.84	16502775	56.667	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190425	101.6	102.26	101.25	101.75	56992	92.7294	up	up	correct
PACK.US	Ranpak Holdings Corp	20190425	10.3	10.3	10.3	10.3	10208	10.3
PAG.US	Penske Automotive Group Inc	20190425	44.8	46.58	44.02	46.17	852150	43.3823	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190425	26.45	26.86	26.04	26.55	1624360	26.55	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190425	14.46	14.61	14.46	14.6	12951	13.1255	up	up	correct
PAM.US	Pampa Energía S.A	20190425	21.07	21.82	19.5	21.32	2059294	21.32	up	up	correct
PAR.US	PAR Technology Corporation	20190425	21.67	21.67	21.105	21.5	93183	21.2304	down	down	correct
PARR.US	Par Pacific Holdings Inc	20190425	19.4	19.73	19.31	19.48	312338	19.48	up	up	correct
PAYC.US	Paycom Software Inc	20190425	194.64	197.33	191.59	196.54	513529	196.54	up	up	correct
PB.US	Prosperity Bancshares Inc	20190425	72.1	72.86	71.64	71.99	238752	66.5327	down	down	correct
PBA.US	Pembina Pipeline Corporation	20190425	36.75	37.03	36.67	36.72	389106	30.8954	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190425	25.32	25.32	25.15	25.3	13098	21.0565	down	up	incorrect
PBF.US	PBF Energy Inc	20190425	33.18	34.07	32.88	33.29	1623557	31.8566	up	down	incorrect
PBFX.US	PBF Logistics LP	20190425	21.26	21.6	21.24	21.55	86722	16.3114	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20190425	29.12	29.15	28.09	28.85	296932	28.85	down	down	correct
PBI.US	Pitney Bowes Inc	20190425	7.12	7.12	6.95	7.02	1372117	6.2884	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20190425	15.33	15.64	15.23	15.47	12961860	12.2241	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20190425	13.92	14.155	13.8	14.03	6924511	11.9753	up	up	correct
PBT.US	Permian Basin Royalty Trust	20190425	6.93	6.9902	6.75	6.87	83630	5.7316	down	up	incorrect
PBY.US	Prospect Capital Corporation	20190425	24.65	24.71	24.62	24.6277	6388	21.4313	down	down	correct
PCF.US	High Income Securities Fund	20190425	8.73	8.8	8.66	8.73	20271	6.7557
PCG.US	PG&E Corporation	20190425	22.67	23.24	22.23	23.09	5321176	23.09	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190425	23.17	23.33	23.155	23.23	330806	17.7304	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20190425	9.02	9.21	8.975	9.16	103680	8.0539	up	up	correct
PCM.US	PCM Fund Inc	20190425	11.1864	11.21	11.13	11.19	24154	8.8425	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190425	17.12	17.15	17.02	17.11	99871	13.8928	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20190425	17.95	18.09	17.95	18.09	33730	16.8059	up	down	incorrect
PD.US	PagerDuty Inc	20190425	40.4	40.4	39	39.5	381753	39.5	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20190425	31.36	31.48	30.83	31.04	361255	23.9011	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20190425	20.62	20.975	20.46	20.87	1059136	18.4302	up	up	correct
PDS.US	Precision Drilling Corporation	20190425	2.9	3.01	2.68	2.68	113571	53.6	down	up	incorrect
PDT.US	John Hancock Premium Dividend Fund	20190425	16.65	16.6992	16.5801	16.61	63476	13.5425	down	down	correct
PEAK.US	Healthpeak Properties Inc	20190425	29.69	29.99	29.53	29.92	3034381	26.5227	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190425	58.51	59.25	58.3945	59	1971255	53.739	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190425	6.21	6.26	5.96	6.1	1861274	4.9394	down	down	correct
PEN.US	Penumbra Inc	20190425	134.01	137.7	131.27	136.76	481766	136.76	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20190425	17.14	17.21	17.05	17.08	31025	14.2296	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190425	13.73	13.73	13.62	13.62	13665	11.5794	down	down	correct
PFE.US	Pfizer Inc	20190425	39.25	39.825	39.165	39.61	17201238	33.7968	up	up	correct
PFGC.US	Performance Food Group Company	20190425	40.79	41.23	40.37	40.92	609906	40.92	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190425	11.6	11.6	11.56	11.57	103443	8.9899	down	up	incorrect
PFN.US	PIMCO Income Strategy Fund II	20190425	10.48	10.481	10.39	10.48	223152	8.1363
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190425	11.22	11.273	11.2	11.205	13943	9.3991	down	up	incorrect
PFS.US	Provident Financial Services Inc	20190425	26.84	27.01	26.48	26.78	134149	23.5268	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20190425	22.38	22.44	22.1	22.21	223694	21.5631	down	down	correct
PG.US	The Procter & Gamble Company	20190425	103.1	103.57	102.5902	103.28	6085314	97.0667	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190425	12.46	12.46	12.371	12.4	29024	9.7406	down	down	correct
PGR.US	The Progressive Corporation	20190425	75	75.85	74.555	75.6	2209632	68.1923	up	up	correct
PGRE.US	Paramount Group Inc	20190425	14.47	14.54	14.32	14.37	1463163	13.1327	down	down	correct
PGTI.US	PGT Innovations Inc	20190425	14.55	14.57	14.26	14.37	393215	14.37	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20190425	18.53	18.61	18.451	18.6008	17542	15.1039	up	down	incorrect
PH.US	Parker	20190425	184.92	185.115	181.16	182.02	963842	173.7881	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190425	10.64	10.6799	10.64	10.66	131583	8.8384	up	up	correct
PHG.US	Koninklijke Philips N.V	20190425	39.87	40.04	39.77	39.94	558536	36.7635	up	up	correct
PHI.US	PLDT Inc	20190425	23.52	23.78	23.25	23.68	82052	20.0689	up	up	correct
PHK.US	PIMCO High Income Fund	20190425	7.72	7.73	7.64	7.69	616893	5.9318	down	down	correct
PHM.US	PulteGroup Inc	20190425	31.24	31.895	30.87	31.67	4365699	30.6339	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20190425	9.24	9.24	9.15	9.16	73940	7.1446	down	down	correct
PHX.US	PHX Minerals Inc	20190425	15.56	15.56	15.3588	15.4	11183	14.7596	down	down	correct
PII.US	Polaris Inc	20190425	96.45	96.99	94.6	94.79	943978	88.5618	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20190425	4.5	4.51	4.48	4.49	116296	3.6774	down	down	correct
PINS.US	Pinterest Inc	20190425	27.45	29.4	26.67	28.8	16648330	28.8	up	up	correct
PIPR.US	Piper Sandler Companies	20190425	77.78	78.36	75.98	78.12	88600	71.5341	up	down	incorrect
PJT.US	PJT Partners Inc	20190425	42.48	42.6804	41.91	42.41	87692	40.409	down	down	correct
PK.US	Park Hotels & Resorts Inc	20190425	31.43	31.56	31.105	31.43	1307495	28.0696
PKE.US	Park Aerospace Corp	20190425	16.78	16.78	16.25	16.4	39262	14.3896	down	down	correct
PKG.US	Packaging Corporation of America	20190425	98	99.91	94.11	97.94	1400345	90.1109	down	up	incorrect
PKI.US	PerkinElmer Inc	20190425	93.98	95.31	93.02	95.08	926214	94.4891	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20190425	26.64	26.64	26.47	26.575	45817	20.8045	down	down	correct
PKX.US	POSCO	20190425	56.21	56.53	55.29	55.68	195404	51.447	down	down	correct
PLAN.US	Anaplan Inc	20190425	37.35	38.4	37.0201	37.31	2615985	37.31	down	up	incorrect
PLD.US	Prologis Inc	20190425	74.8	75.66	74.5101	75.46	1981332	70.7186	up	up	correct
PLNT.US	Planet Fitness Inc	20190425	74.92	75.65	74.38	75.45	1334294	75.45	up	down	incorrect
PLOW.US	Douglas Dynamics Inc	20190425	38.9	38.9	38.125	38.64	71722	35.7106	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20190425	17.1708	17.19	16.905	17.0405	9931	14.354	down	down	correct
PM.US	Philip Morris International Inc	20190425	83.45	83.9	82.45	83.59	5241363	71.2366	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190425	14.5	14.5	14.35	14.38	10910	13.5475	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20190425	14.35	14.4	14.32	14.33	282004	13.5373	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20190425	7.46	7.5	7.45	7.47	59994	6.5678	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20190425	12.22	12.25	12.17	12.18	113394	10.6181	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20190425	20.92	20.99	20.82	20.91	365307	16.6158	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20190425	12.3	12.3	12.19	12.2221	51521	11.3085	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20190425	133.33	135.27	133.0438	134.24	1335686	123.4717	up	down	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20190425	12.74	12.74	12.63	12.65	17988	11.7642	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190425	11.12	11.17	11.07	11.08	21854	10.5475	down	down	correct
PNM.US	PNM Resources Inc	20190425	45.31	45.66	44.91	45.53	201847	42.416	up	up	correct
PNR.US	Pentair plc	20190425	37.69	37.91	37.32	37.51	1216288	36.035	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20190425	94.41	95.695	94.31	95.14	673246	85.6126	up	up	correct
POLY.US	Plantronics Inc	20190425	52.09	52.09	50.29	51.13	151551	49.8671	down	down	correct
POR.US	Portland General Electric Company	20190425	51.01	51.62	50.89	51.48	638012	46.7769	up	up	correct
POST.US	Post Holdings Inc	20190425	111.58	112.09	110.11	110.68	287858	110.68	down	down	correct
PPG.US	PPG Industries Inc	20190425	116.31	116.31	115.09	115.53	896558	110.3989	down	up	incorrect
PPL.US	PPL Corporation	20190425	30.82	31.1	30.71	30.8	4227119	26.4421	down	down	correct
PPT.US	Putnam Premier Income Trust	20190425	5.13	5.13	5.08	5.1	285439	4.1407	down	down	correct
PRA.US	ProAssurance Corporation	20190425	35.71	36.24	35.34	36.1	103620	34.1933	up	up	correct
PRG.US	PROG Holdings Inc	20190425	55.008	59.6644	54.5345	59.0049	1952825	49.7725	up	up	correct
PRGO.US	Perrigo Company plc	20190425	49.09	50.18	48.46	50.13	773580	47.5164	up	down	incorrect
PRI.US	Primerica Inc	20190425	126.18	126.83	125.06	126.77	214577	122.6083	up	up	correct
PRLB.US	Proto Labs Inc	20190425	98.5	119.98	98.5	111.31	687402	111.31	up	up	correct
PRMW.US	Primo Water Corporation	20190425	15	15.19	14.91	15.04	1313238	14.3804	up	up	correct
PRO.US	PROS Holdings Inc	20190425	45.29	45.73	44.16	45.05	336540	45.05	down	down	correct
PRS.US	Prudential Financial Inc	20190425	26.11	26.21	26.1	26.15	49257	22.6904	up	up	correct
PRT.US	PermRock Royalty Trust	20190425	8.72	8.84	8.7	8.78	23899	7.1716	up	up	correct
PRTY.US	Party City Holdco Inc	20190425	7.76	7.79	7.35	7.4	1458948	7.4	down	up	incorrect
PRU.US	Prudential Financial Inc	20190425	102.13	103.38	101.53	102.74	1421485	89.1275	up	down	incorrect
PSA.US	Public Storage	20190425	217.33	217.605	215.85	216.79	821079	197.8822	down	up	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190425	27.57	27.57	27.3521	27.53	13300	22.3387	down	down	correct
PSO.US	Pearson plc	20190425	11.2	11.23	11.11	11.14	222192	10.3756	down	down	correct
PSTG.US	Pure Storage Inc	20190425	22.88	23.15	22.47	22.77	1530422	22.77	down	down	correct
PSX.US	Phillips 66	20190425	94.15	96.04	93.53	95.22	2745440	83.9863	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190425	50.78	51.14	50.46	51.12	341938	39.792	up	up	correct
PTR.US	PetroChina Company Limited	20190425	64.25	64.42	63.98	64.04	80309	53.0826	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190425	17.5	17.99	17.35	17.9	1141848	14.1854	up	up	correct
PUK.US	Prudential plc	20190425	45.08	45.21	44.78	45.17	195329	36.4618	up	up	correct
PUKPRA.US	PUKPRA	20190425	26.72	26.8	26.72	26.76	3972	23.3901	up	up	correct
PUMP.US	ProPetro Holding Corp	20190425	23.34	23.66	22.9137	23.25	1614043	23.25	down	down	correct
PVG.US	Pretium Resources Inc	20190425	7.52	7.61	7.45	7.51	1714821	7.51	down	down	correct
PVH.US	PVH Corp	20190425	132.45	132.6	130.02	130.03	641739	129.6802	down	up	incorrect
PVL.US	Permianville Royalty Trust	20190425	3.46	3.46	3.3	3.34	127509	2.68	down	down	correct
PWR.US	Quanta Services Inc	20190425	40.5	40.5	39.78	40.16	1130240	39.7658	down	down	correct
PXD.US	Pioneer Natural Resources Company	20190425	172.37	173.12	167.69	168.01	2652329	156.8454	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190425	9.51	9.6975	9.5	9.51	2173	8.8449
PYS.US	PPlus Trust Series RRD	20190425	16.72	16.8	16.72	16.8	1495	13.6559	up	up	correct
PYT.US	PPLUS Trust Series GSC	20190425	20.3	20.3	20.3	20.3	111	18.6051
PZC.US	PIMCO California Municipal Income Fund III	20190425	10.56	10.56	10.49	10.5	14635	9.7639	down	down	correct
PZN.US	Pzena Investment Management Inc	20190425	9.62	9.63	9.4306	9.55	55586	8.4876	down	down	correct
QD.US	Qudian Inc	20190425	6.34	6.36	6.02	6.14	9761829	6.14	down	down	correct
QGEN.US	QIAGEN N.V	20190425	38.25	38.825	38.1	38.68	985569	38.68	up	down	incorrect
QSR.US	Restaurant Brands International Inc	20190425	65.43	65.86	64.98	65.66	1216648	59.7131	up	up	correct
QTWO.US	Q2 Holdings Inc	20190425	73.47	74.34	72.5609	74.04	261296	74.04	up	up	correct
QUOT.US	Quotient Technology Inc	20190425	9.25	9.4	9.13	9.37	331966	9.37	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190425	24.29	24.4	24.21	24.4	35413	20.4987	up	up	correct
R.US	Ryder System Inc	20190425	66.41	66.8	63.67	63.91	470031	56.8488	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190425	21.85	21.8893	21.7701	21.85	81968	15.8523
RACE.US	Ferrari N.V	20190425	135.49	136.19	135.01	135.56	237224	133.8662	up	up	correct
RAD.US	Rite Aid Corporation	20190425	9.42	9.5	8.96	8.99	2370489	8.99	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20190425	58.39	58.39	56.98	57.94	410726	57.94	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190425	34.84	34.84	34.2	34.31	134120	32.7446	down	down	correct
RBC.US	Regal Beloit Corporation	20190425	83.87	84.45	82.11	82.14	129152	79.5269	down	down	correct
RC.US	Ready Capital Corporation	20190425	14.96	14.9625	14.6937	14.8	121064	10.9756	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190425	26.56	26.56	26.56	26.56	456	22.5892
RCF.US	UN	20190425	59.2	59.3	58.4	58.6	419061	58.6	down	up	incorrect
RCI.US	Rogers Communications Inc	20190425	49.01	49.53	48.85	49.43	326019	44.0299	up	up	correct
RCL.US	Royal Caribbean Group	20190425	121.14	121.88	120.21	120.76	1142279	117.3432	down	up	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20190425	9.56	9.6099	9.47	9.47	133290	7.54	down	down	correct
RCUS.US	Arcus Biosciences Inc	20190425	10.76	10.78	10.41	10.69	46418	10.69	down	down	correct
RDN.US	Radian Group Inc	20190425	22.83	23.17	22.71	23.04	863819	21.8387	up	up	correct
RDS.US	B	20190425	64.89	65.2364	64.7759	64.97	980629	58.9834	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190425	41.5	41.85	41.24	41.45	204212	40.4758	down	down	correct
RE.US	Everest Re Group Ltd	20190425	230.32	230.9	226.89	228.5	282868	213.2478	down	down	correct
RELX.US	RELX PLC	20190425	22.41	22.5	22.36	22.38	305280	20.7482	down	down	correct
RENN.US	Renren Inc	20190425	1.95	1.95	1.8	1.8052	337492	5.4156	down	down	correct
RES.US	RPC Inc	20190425	10.48	10.95	10.39	10.53	3402149	10.4773	up	up	correct
REV.US	Revlon Inc	20190425	20.22	20.22	19.31	19.91	80033	19.91	down	up	incorrect
REVG.US	REV Group Inc	20190425	12.48	12.48	11.995	12.07	174128	11.6791	down	down	correct
REX.US	REX American Resources Corporation	20190425	83.91	84.605	83.3	83.98	13873	83.98	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20190425	36.99	37.18	36.81	37.16	330864	35.4962	up	down	incorrect
REZI.US	Resideo Technologies Inc	20190425	21.48	21.83	21.28	21.74	850212	21.74	up	down	incorrect
RF.US	Regions Financial Corporation	20190425	15.23	15.65	15.19	15.47	11916643	13.9059	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190425	13.36	13.48	13.2801	13.45	96687	11.0347	up	up	correct
RFL.US	Rafael Holdings Inc	20190425	15.86	16.5	15.75	16.15	22492	16.15	up	up	correct
RFP.US	Resolute Forest Products Inc	20190425	7.92	7.94	7.65	7.65	239299	7.0904	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20190425	148.38	149.215	147.39	148.21	216813	139.0774	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20190425	56	56.72	55.69	56.55	202573	49.2359	up	up	correct
RGS.US	Regis Corporation	20190425	19.65	19.73	19.37	19.61	190401	19.61	down	down	correct
RGT.US	Royce Global Value Trust Inc	20190425	10.45	10.46	10.4162	10.44	9132	8.0729	down	down	correct
RH.US	RH	20190425	107.6	109.01	105.22	107.11	653994	107.11	down	down	correct
RHI.US	Robert Half International Inc	20190425	62.27	62.94	61.9	62.1	1738495	58.6867	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20190425	81.28	81.28	80.01	80.13	165662	75.6587	down	down	correct
RIG.US	Transocean Ltd	20190425	9.2	9.2129	8.92	8.93	11385750	8.93	down	down	correct
RIO.US	Rio Tinto Group	20190425	59.25	59.7	58.854	59.34	2404416	47.293	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190425	16.95	16.9601	16.8	16.85	30843	11.7561	down	up	incorrect
RJF.US	Raymond James Financial Inc	20190425	88.94	90.335	87.56	90.21	1222645	57.6852	up	up	correct
RL.US	Ralph Lauren Corporation	20190425	131.76	131.76	129.14	129.73	873415	123.7814	down	down	correct
RLGY.US	Realogy Holdings Corp	20190425	12.69	12.73	12.3245	12.52	1854883	12.2039	down	down	correct
RLI.US	RLI Corp	20190425	79.1	79.57	77.94	79.36	178627	74.3136	up	down	incorrect
RLJ.US	RLJ Lodging Trust	20190425	18.3	18.3	18.04	18.17	825618	17.0598	down	down	correct
RM.US	Regional Management Corp	20190425	25.39	25.39	24.91	25.02	18068	24.3218	down	down	correct
RMD.US	ResMed Inc	20190425	101.63	102.69	100.94	102.25	699004	99.7828	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190425	20.7	20.73	20.59	20.72	37911	17.7627	up	up	correct
RMT.US	Royce Micro	20190425	8.41	8.43	8.38	8.39	193079	6.8044	down	down	correct
RNG.US	RingCentral Inc	20190425	112.38	113.99	111.19	113.16	656832	113.16	up	up	correct
RNGR.US	Ranger Energy Services Inc	20190425	7.4	7.63	7.4	7.63	6702	7.63	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190425	20.44	20.5	20.38	20.5	94392	17.2037	up	down	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20190425	151.65	152.03	149.78	151.46	155596	148.0083	down	down	correct
ROG.US	Rogers Corporation	20190425	171.37	172.06	163.28	166.88	107353	166.88	down	down	correct
ROK.US	Rockwell Automation Inc	20190425	178.27	181.78	175.44	176.22	2494651	167.2549	down	down	correct
ROL.US	Rollins Inc	20190425	39.36	39.57	38.77	39.11	4557061	25.4121	down	down	correct
ROP.US	Roper Technologies Inc	20190425	355.2	363.8495	341.84	347.15	742360	342.5193	down	up	incorrect
RPM.US	RPM International Inc	20190425	60.71	60.75	59.4	59.41	633220	56.6295	down	down	correct
RPT.US	RPT Realty	20190425	11.9	11.91	11.695	11.86	540996	10.5413	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190425	13	13.03	12.93	12.99	234538	10.8358	down	down	correct
RRC.US	Range Resources Corporation	20190425	9.62	9.685	9.22	9.41	11082030	9.2958	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20190425	4.59	4.62	4.47	4.48	716491	4.2904	down	down	correct
RRX.US	Regal Beloit Corporation	20190425	83.87	84.45	82.11	82.14	129152	79.5269	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20190425	91.92	92.88	89.35	91.34	664014	86.1661	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20190425	21.86	21.86	21.86	21.86	0	16.6334
RSG.US	Republic Services Inc	20190425	79.45	79.875	79.1	79.47	1350668	75.9932	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190425	138.74	140.25	138.03	139.73	2336426	82.1244	up	up	correct
RVI.US	Retail Value Inc	20190425	6.3499	6.4103	6.2783	6.2858	184579	-19.5097	down	down	correct
RVT.US	Royce Value Trust Inc	20190425	14.4	14.42	14.26	14.29	262587	11.4157	down	up	incorrect
RWT.US	Redwood Trust Inc	20190425	16.33	16.335	16.19	16.26	530369	13.3789	down	down	correct
RXN.US	Rexnord Corporation	20190425	28.65	28.77	28.25	28.27	836107	27.8463	down	up	incorrect
RY.US	Royal Bank of Canada	20190425	77.97	78.39	77.79	78.16	668101	70.6377	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20190425	15.02	15.17	14.58	14.81	402568	14.655	down	down	correct
RYB.US	RYB Education Inc	20190425	7.92	8.13	7.92	8.05	102450	8.05	up	up	correct
RYI.US	Ryerson Holding Corporation	20190425	8.38	8.46	8.19	8.38	54463	8.3252
RYN.US	Rayonier Inc	20190425	31.85	32.09	31.41	31.46	597461	28.4966	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20190425	27.03	27.03	26.78	26.78	23245	22.8127	down	down	correct
SA.US	Seabridge Gold Inc	20190425	11.6	11.81	11.45	11.48	319052	11.48	down	down	correct
SAFE.US	Safehold Inc	20190425	25.25	25.59	23.9925	25.43	59192	24.6391	up	up	correct
SAH.US	Sonic Automotive Inc	20190425	16.5	17.86	16.1	17.77	388953	17.1955	up	up	correct
SAIC.US	Science Applications International Corporation	20190425	73.37	74.02	72.48	73.64	313675	70.474	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190425	27.85	28.2	27.59	27.96	849422	27.96	up	up	correct
SAM.US	The Boston Beer Company Inc	20190425	300	304.68	284.34	300	430523	300
SAN.US	Banco Santander S.A	20190425	4.93	4.97	4.9	4.91	12018126	4.6537	down	down	correct
SAND.US	Sandstorm Gold Ltd	20190425	5.29	5.33	5.1301	5.15	1235208	5.15	down	down	correct
SAP.US	SAP SE	20190425	127.06	129.29	126.86	129.05	2788412	123.476	up	down	incorrect
SAR.US	Saratoga Investment Corp	20190425	24.95	25.1	24.6	24.84	30735	20.7991	down	down	correct
SAVE.US	Spirit Airlines Inc	20190425	52.6	54.14	50	52.88	3954821	52.88	up	down	incorrect
SB.US	Safe Bulkers Inc	20190425	1.63	1.69	1.59	1.64	183476	1.64	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190425	235.68	236	227.8	227.8	100809150	227.8	down	up	incorrect
SBH.US	Sally Beauty Holdings Inc	20190425	18.07	18.07	17.51	17.65	1425426	17.65	down	up	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20190425	8.73	8.75	8.71	8.75	26199	8.0698	up	up	correct
SBOW.US	SilverBow Resources Inc	20190425	20.4	20.4	19.96	20.21	16284	20.21	down	up	incorrect
SBR.US	Sabine Royalty Trust	20190425	52.01	52.17	51.1756	51.85	17641	42.2783	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190425	11.25	11.33	11.01	11.2	1713840	10.4571	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20190425	4.03	4.03	3.94	3.95	1902520	3.5275	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190425	22	22.215	21.93	22.04	545928	20.1575	up	down	incorrect
SCCO.US	Southern Copper Corporation	20190425	39.03	39.115	37.93	38	1053124	33.8133	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20190425	13.37	13.44	13.32	13.42	65574	9.8699	up	up	correct
SCE.US	PL	20190425	21.86	21.86	21.68	21.74	25391	20.2869	down	down	correct
SCHW.US	The Charles Schwab Corporation	20190425	44.95	45.77	44.77	45.31	4214622	43.4892	up	down	incorrect
SCI.US	Service Corporation International	20190425	42.01	43.96	42.01	42.97	2194339	41.0883	up	down	incorrect
SCL.US	Stepan Company	20190425	89.18	89.41	88.56	88.83	66455	86.2597	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20190425	14.5	14.5	14.27	14.43	126386	11.0026	down	down	correct
SCS.US	Steelcase Inc	20190425	16.72	16.78	16.38	16.71	425252	15.1281	down	down	correct
SCU.US	Sculptor Capital Management Inc	20190425	14.43	14.84	14.14	14.71	38224	12.2208	up	up	correct
SCX.US	The L.S. Starrett Company	20190425	6.747	6.9143	6.67	6.76	11181	6.76	up	up	correct
SD.US	SandRidge Energy Inc	20190425	8.65	8.7	8.43	8.47	199822	8.47	down	down	correct
SDRL.US	Seadrill Limited	20190425	84	87	84	86	358928	86	up	up	correct
SE.US	Sea Limited	20190425	24.45	24.6	24.07	24.35	2400803	24.35	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20190425	25.76	26.23	25.605	25.9	2525884	25.9	up	up	correct
SEDA.US	UN	20190425	0.17	0.175	0.165	0.17	5156400	0.17
SEE.US	Sealed Air Corporation	20190425	45.97	46.03	45.45	45.7	710354	43.7779	down	down	correct
SEM.US	Select Medical Holdings Corporation	20190425	14.01	14.29	13.92	14.18	332350	14.0323	up	up	correct
SF.US	Stifel Financial Corp	20190425	58.7	58.82	57.7	58.45	773925	37.8591	down	up	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190425	24.36	24.48	24.31	24.38	20151	22.5764	up	up	correct
SFE.US	Safeguard Scientifics Inc	20190425	10.98	11.11	10.94	11.09	25624	10.1787	up	up	correct
SFL.US	SFL Corporation Ltd	20190425	12.8	12.8	12.62	12.7	466781	9.8038	down	down	correct
SFUN.US	Fang Holdings Limited	20190425	1.52	1.675	1.49	1.61	1614560	80.5	up	up	correct
SG.US	Sweetgreen Inc.	20190425	13.0008	14.11	12.74	13.9	5835	13.9	up	down	incorrect
SGU.US	Star Group L.P	20190425	9.68	9.7	9.51	9.52	49823	8.3061	down	down	correct
SHAK.US	Shake Shack Inc	20190425	60.88	61.9	60.0528	60.85	733209	60.85	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190425	38.22	38.56	38.21	38.37	53861	35.3034	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190425	47.28	47.38	46.16	46.38	100167	37.5577	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20190425	20.92	20.92	20.55	20.79	404996	14.9222	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20190425	14.47	14.52	14.33	14.38	2470994	13.6178	down	up	incorrect
SHOP.US	Shopify Inc	20190425	220.69	222.19	216.62	218.97	1667464	218.97	down	down	correct
SHW.US	The Sherwin	20190425	456.09	457.29	450.75	451.3	493200	146.9488	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20190425	3.65	3.68	3.59	3.6	6250296	3.2256	down	down	correct
SIG.US	Signet Jewelers Limited	20190425	23.03	23.17	22.05	22.17	1388361	20.8356	down	down	correct
SII.US	Sprott Inc	20190425	2.205	2.28	2.205	2.2287	16101	20.43	up	up	correct
SITC.US	SITE Centers Corp	20190425	13.34	13.34	13.09	13.23	1525976	12.0079	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20190425	65.82	66.12	64.24	65.78	378547	65.78	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20190425	51.5	52.06	50.33	51.82	1436231	48.8592	up	up	correct
SJI.US	South Jersey Industries Inc	20190425	31.66	31.94	31.5	31.83	293503	28.1204	up	up	correct
SJM.US	The J. M. Smucker Company	20190425	122.36	122.36	120.83	121.22	636396	111.4842	down	up	incorrect
SJR.US	Shaw Communications Inc	20190425	19.87	19.97	19.78	19.89	342205	17.6695	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20190425	4.77	4.8388	4.67	4.69	84060	3.843	down	up	incorrect
SJW.US	SJW Group	20190425	60.24	61.235	59.095	60.66	189079	57.4861	up	up	correct
SKM.US	SK Telecom Co.Ltd	20190425	23.61	23.73	23.42	23.51	370566	36.6402	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190425	19.08	19.1591	18.83	18.88	1283519	15.8509	down	up	incorrect
SKX.US	Skechers U.S.A. Inc	20190425	31.14	31.31	30.55	30.6	1234583	30.6	down	down	correct
SKY.US	Skyline Champion Corporation	20190425	20.3	20.34	19.72	20	241198	20	down	down	correct
SLB.US	Schlumberger Limited	20190425	44.15	44.19	43.17	43.3	9404948	39.3696	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20190425	17.2	17.23	16.31	16.34	1697462	15.7408	down	down	correct
SLF.US	Sun Life Financial Inc	20190425	40.62	41.08	40.49	40.96	311806	36.7775	up	up	correct
SLG.US	SL Green Realty Corp	20190425	88.0719	88.0869	87.3119	87.4319	379535	73.5143	down	down	correct
SM.US	SM Energy Company	20190425	17.17	17.31	16.46	16.46	2162607	16.1397	down	down	correct
SMAR.US	Smartsheet Inc	20190425	41.56	42.01	40.86	41.58	928965	41.58	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190425	7.15	7.189	7.13	7.14	1317269	6.3795	down	down	correct
SMG.US	The Scotts Miracle	20190425	82.97	83.05	81.545	82.33	202882	76.5406	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20190425	13.69	13.93	13.69	13.85	20727	13.85	up	up	correct
SMLP.US	Summit Midstream Partners LP	20190425	9.16	9.16	8.92	9.04	387461	114.5412	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20190425	9.08	9.08	8.97	9	51855	124.3353	down	down	correct
SMP.US	Standard Motor Products Inc	20190425	53.03	53.03	51.44	51.49	50255	49.1747	down	up	incorrect
SNA.US	Snap	20190425	169.04	169.19	166.59	168.16	478249	156.5244	down	up	incorrect
SNAP.US	Snap Inc	20190425	11.13	11.15	10.51	10.79	51272563	10.79	down	down	correct
SNDR.US	Schneider National Inc	20190425	21.98	22.2	21.32	21.32	436930	18.9275	down	down	correct
SNN.US	Smith & Nephew plc	20190425	38.04	38.725	38.04	38.67	518311	36.8608	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20190425	76.08	76.715	76.05	76.53	152429	59.3132	up	up	correct
SNV.US	Synovus Financial Corp	20190425	35.88	36.55	35.71	36.38	1987951	32.498	up	up	correct
SNX.US	TD SYNNEX	20190425	107.32	107.32	104.86	105.14	172665	51.655	down	down	correct
SO.US	The Southern Company	20190425	52.07	52.63	51.9	52.44	2755528	46.6987	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190425	18.62	18.83	18.43	18.59	309457	16.2716	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190425	24.96	24.96	24.86	24.94	44002	21.736	down	down	correct
SOL.US	ReneSola Ltd	20190425	1.58	1.64	1.58	1.63	11597	1.63	up	down	incorrect
SON.US	Sonoco Products Company	20190425	61.78	62.46	61.425	62.31	549012	57.3141	up	up	correct
SONY.US	Sony Group Corporation	20190425	46.83	46.88	46.43	46.66	1768903	46.1972	down	down	correct
SOR.US	Source Capital Inc	20190425	37.27	37.27	36.8	36.96	7523	31.2672	down	down	correct
SOS.US	SOS Limited	20190425	0.913	0.94	0.852	0.888	7667	8.88	down	up	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20190425	9.86	9.88	9.86	9.88	12073	9.88	up	down	incorrect
SPB.US	Spectrum Brands Holdings Inc	20190425	61.08	61.08	60.1501	60.21	290581	56.0442	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20190425	10.24	10.25	10.23	10.25	27594	10.25	up	down	incorrect
SPE.US	Special Opportunities Fund Inc	20190425	13.5	13.5675	13.5	13.54	6610	10.3108	up	up	correct
SPG.US	Simon Property Group Inc	20190425	177.39	178.47	176.11	177.85	905491	152.7311	up	up	correct
SPGI.US	S&P Global Inc	20190425	217.88	219.86	216.68	219.2	651036	214.1888	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190425	23.28	23.39	23.13	23.21	114792	17.767	down	down	correct
SPIR.US	Spire Corporation	20190425	0.01	0.01	0.01	0.01	14666	0.01
SPLP.US	Steel Partners Holdings L.P	20190425	14.3264	14.3264	14.044	14.0504	11138	13.6128	down	down	correct
SPNT.US	SiriusPoint Ltd	20190425	11.02	11.21	10.92	11.14	449813	11.14	up	up	correct
SPOT.US	Spotify Technology S.A	20190425	134.5	136.35	132.2108	132.82	1675271	132.82	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190425	86.06	87.3	85.56	87.12	566034	86.5168	up	up	correct
SPXC.US	SPX Corporation	20190425	36.69	36.69	35.78	36.12	163445	36.12	down	up	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190425	15.8	15.83	15.74	15.83	20478	13.5974	up	up	correct
SQ.US	Square Inc	20190425	72.34	73.5	72.01	72.65	6384942	72.65	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190425	35.5416	35.7203	35.065	35.2735	1937818	32.4844	down	down	correct
SQNS.US	Sequans Communications S.A	20190425	1.14	1.14	1.09	1.1	20211	4.4	down	down	correct
SR.US	Spire Inc	20190425	81.86	82.74	81.86	82.65	184498	74.9131	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190425	40.18	40.64	39.96	40.6	752836	34.7107	up	up	correct
SRE.US	Sempra	20190425	126	127.93	125.78	127.34	1419327	116.3323	up	up	correct
SRG.US	Seritage Growth Properties	20190425	43.65	43.65	42.85	43.25	171140	43.25	down	down	correct
SRI.US	Stoneridge Inc	20190425	31.97	31.97	31.22	31.42	188825	31.42	down	down	correct
SRL.US	Scully Royalty Ltd	20190425	8.89	8.9	8.8	8.825	857	204.2824	down	down	correct
SRLP.US	Sprague Resources LP	20190425	18.95	18.95	18.61	18.87	35663	12.948	down	down	correct
SRT.US	StarTek Inc	20190425	7.17	7.17	6.83	6.84	50722	6.84	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190425	10.34	10.37	10.3	10.36	9571	32.6752	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20190425	62.59	62.82	61.24	61.95	404368	60.2536	down	down	correct
SSL.US	Sasol Limited	20190425	33.46	33.46	33.13	33.3	185727	33.3	down	down	correct
SSTK.US	Shutterstock Inc	20190425	38.85	43.12	37.9	42.05	626222	41.0853	up	up	correct
ST.US	Sensata Technologies Holding plc	20190425	50.78	50.78	49.84	50.38	736560	50.38	down	down	correct
STAG.US	STAG Industrial Inc	20190425	28.95	29.05	28.78	28.96	899346	25.6734	up	up	correct
STAR.US	PI	20190425	24.79	24.95	24.79	24.95	3326	20.2924	up	up	correct
STC.US	Stewart Information Services Corporation	20190425	42.11	43.79	40.12	42.73	218529	39.5201	up	up	correct
STE.US	STERIS plc	20190425	126.92	128.66	126.47	127.99	230350	124.8825	up	down	incorrect
STG.US	Sunlands Technology Group	20190425	3.06	3.07	2.91	3.03	25389	37.875	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190425	22.02	22.1093	21.8	21.83	29723	17.8765	down	down	correct
STL.US	Sterling Bancorp	20190425	20.52	21.15	20.52	20.88	3463164	19.9814	up	up	correct
STLA.US	Stellantis N.V	20190425	14.4855	14.5044	14.3583	14.4855	2193757	10.9448
STM.US	STMicroelectronics N.V	20190425	18.76	18.77	18.21	18.44	4374991	18.0513	down	down	correct
STN.US	Stantec Inc	20190425	24.81	24.93	24.78	24.82	9714	23.7278	up	up	correct
STNG.US	Scorpio Tankers Inc	20190425	25.43	26.2	25.3	25.6	1211995	24.0397	up	up	correct
STON.US	StoneMor Inc	20190425	3.83	3.83	3.71	3.74	33784	3.74	down	down	correct
STOR.US	STORE Capital Corporation	20190425	32.79	33.12	32.61	33.05	1210566	29.371	up	up	correct
STT.US	State Street Corporation	20190425	65.86	67.71	65.49	67.09	2477297	62.1025	up	up	correct
STWD.US	Starwood Property Trust Inc	20190425	22.85	22.95	22.77	22.9	1527600	17.9832	up	up	correct
STZ.US	Constellation Brands Inc	20190425	208.81	214.48	208.81	212.16	1900975	203.4946	up	up	correct
SU.US	Suncor Energy Inc	20190425	32.97	33.38	32.65	33.12	2241344	29.6466	up	up	correct
SUI.US	Sun Communities Inc	20190425	121	123.49	120.54	122.24	995456	115.8528	up	up	correct
SUM.US	Summit Materials Inc	20190425	16.81	17.045	16.5	16.57	2328546	16.57	down	up	incorrect
SUN.US	Sunoco LP	20190425	30.58	30.64	30.33	30.4	157360	22.7773	down	down	correct
SUP.US	Superior Industries International Inc	20190425	5.55	5.55	5.065	5.08	385335	4.9523	down	down	correct
SUPV.US	Grupo Supervielle S.A	20190425	4.97	5.28	4.3	5.2	6279991	4.9646	up	up	correct
SUZ.US	Suzano S.A	20190425	20.72	21.86	20.66	21.65	135342	10.825	up	up	correct
SWCH.US	Switch Inc	20190425	10.46	10.55	10.285	10.43	774182	10.1601	down	down	correct
SWI.US	SolarWinds Corporation	20190425	20.04	20.04	18.51	19.4	600255	18.9479	down	down	correct
SWK.US	Stanley Black & Decker Inc	20190425	144.95	145.98	143.47	143.49	1493321	136.6933	down	up	incorrect
SWM.US	Schweitzer	20190425	35.48	35.7	35.06	35.42	219811	31.0155	down	down	correct
SWN.US	Southwestern Energy Company	20190425	4.17	4.22	4.02	4.06	25529066	4.06	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190425	81.92	82.86	81.76	82.55	127037	75.7996	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190425	7.61	7.67	7.61	7.64	57310	6.5763	up	up	correct
SXC.US	SunCoke Energy Inc	20190425	8.39	8.66	8.37	8.6	954392	7.7223	up	up	correct
SXI.US	Standex International Corporation	20190425	75.67	75.78	73.69	73.77	36089	71.2824	down	down	correct
SXT.US	Sensient Technologies Corporation	20190425	69.87	69.88	68.73	69.6	188276	65.2689	down	up	incorrect
SYF.US	Synchrony Financial	20190425	33.41	33.84	33.28	33.5	3943315	31.0805	up	up	correct
SYK.US	Stryker Corporation	20190425	183.6	187.815	183.6	187.17	1493239	182.1062	up	up	correct
SYY.US	Sysco Corporation	20190425	69.83	69.95	69.19	69.37	1473080	64.97	down	down	correct
SZC.US	The Cushing Renaissance Fund	20190425	16.7	16.889	16.28	16.44	63913	51.6833	down	down	correct
TAC.US	TransAlta Corporation	20190425	6.8	6.89	6.64	6.69	172713	6.3973	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190425	18.8	18.8	18.14	18.18	2755200	17.7601	down	down	correct
TAL.US	TAL Education Group	20190425	34.62	36.47	34.24	36.17	5500426	36.17	up	up	correct
TALO.US	Talos Energy Inc	20190425	29.35	29.54	28.52	28.98	235759	28.98	down	down	correct
TAP.US	Molson Coors Beverage Company	20190425	61.96	63	61.71	62.8	1359319	59.3528	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190425	106.75	107.66	106.19	107.56	32107	107.56	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190425	25.4	25.49	25.35	25.4	101596	22.3927
TBC.US	AT&T Inc. 5.625% Global Notes d	20190425	25.65	25.65	25.6	25.65	63980	22.5435
TBI.US	TrueBlue Inc	20190425	25.01	25.28	24.76	24.93	170477	24.93	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20190425	32.14	33.02	32.14	33.02	818	33.02	up	up	correct
TCN.US	Tricon Capital Group Inc	20190425	7.81	7.81	7.81	7.81	2500	7.1702
TCS.US	The Container Store Group Inc	20190425	8.3	8.35	8.09	8.25	173915	7.712	down	down	correct
TD.US	The Toronto	20190425	55.49	55.78	55.165	55.67	877317	50.0056	up	down	incorrect
TDC.US	Teradata Corporation	20190425	45.45	45.615	44.78	45.12	647097	45.12	down	up	incorrect
TDF.US	Templeton Dragon Fund Inc	20190425	20.67	20.82	20.58	20.77	52278	12.9413	up	up	correct
TDG.US	TransDigm Group Incorporated	20190425	474.95	478.1	471.48	476.81	173722	425.7935	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190425	25.25	25.27	25.21	25.21	10335	21.9451	down	down	correct
TDOC.US	Teladoc Health Inc	20190425	54.4	55.9	53.825	55.03	887473	55.03	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190425	31.79	32.74	31.54	32.07	1070612	29.4207	up	up	correct
TDW.US	Tidewater Inc	20190425	23.39	23.7	23.1	23.16	106885	23.1337	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20190425	249.03	249.75	245.7	247.73	285460	247.73	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190425	20.14	20.25	20.14	20.19	6000	16.4622	up	up	correct
TECK.US	Teck Resources Limited	20190425	23.6	23.6	22.92	23	3692425	22.4138	down	down	correct
TEF.US	Telefónica S.A	20190425	8.15	8.22	8.14	8.18	1543412	6.4483	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20190425	10.14	10.14	10.04	10.1	101833	8.0741	down	down	correct
TEL.US	TE Connectivity Ltd	20190425	95.97	96.31	94.4	95.51	1753200	90.8774	down	up	incorrect
TEN.US	Tenneco Inc	20190425	24.39	24.39	22.24	22.43	1538053	22.43	down	down	correct
TEO.US	Telecom Argentina S.A	20190425	13.9	13.9	12.34	13.4	734986	11.3142	down	up	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20190425	15	15.27	14.8	15.14	7757006	15.14	up	up	correct
TEX.US	Terex Corporation	20190425	33.43	33.43	32.32	32.33	1341072	31.4524	down	up	incorrect
TFC.US	Truist Financial Corporation	20190425	49.64	50.47	49.475	50.21	5425578	45.3929	up	down	incorrect
TFII.US	TFI International Inc	20190425	33.66	33.66	33.66	33.66	128	32.0559
TFX.US	Teleflex Incorporated	20190425	277.14	282.22	276.48	281.31	229160	278.346	up	down	incorrect
TG.US	Tredegar Corporation	20190425	18.19	18.19	17.75	17.85	78138	11.7098	down	down	correct
TGH.US	Textainer Group Holdings Limited	20190425	10.02	10.03	9.65	9.68	82312	9.6053	down	down	correct
TGI.US	Triumph Group Inc	20190425	23.82	24.03	23.31	23.78	319486	23.6029	down	down	correct
TGNA.US	TEGNA Inc	20190425	15.79	15.88	15.43	15.77	2139407	14.947	down	down	correct
TGP.US	Teekay LNG Partners L.P	20190425	15.07	15.0999	14.94	15.08	149101	12.3872	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20190425	10.21	10.44	8.81	9.99	2149414	9.629	down	down	correct
TGT.US	Target Corporation	20190425	82.79	82.79	81.65	81.74	3796990	77.2738	down	down	correct
THC.US	Tenet Healthcare Corporation	20190425	24.21	24.55	23.81	24.34	1110759	24.34	up	up	correct
THG.US	The Hanover Insurance Group Inc	20190425	117.57	119.57	117.57	119.04	224693	110.0839	up	up	correct
THO.US	Thor Industries Inc	20190425	69.09	69.09	65.53	66.01	709077	62.7113	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190425	17.05	17.13	16.9673	17.09	128715	14.277	up	down	incorrect
THR.US	Thermon Group Holdings Inc	20190425	26.03	26.105	25.4	25.74	65771	25.74	down	down	correct
THS.US	TreeHouse Foods Inc	20190425	64.22	64.59	63.92	64.1	290502	64.1	down	down	correct
THW.US	Tekla World Healthcare Fund	20190425	12.5	12.6434	12.5	12.64	130156	9.8543	up	down	incorrect
TIMB.US	W	20190425	14.78	14.9	14.565	14.82	674447	14.1166	up	up	correct
TISI.US	Team Inc	20190425	17.95	17.95	17.16	17.16	296080	17.16	down	down	correct
TJX.US	The TJX Companies Inc	20190425	55.27	55.47	54.53	55.08	5487208	53.3939	down	down	correct
TK.US	Teekay Corporation	20190425	4.08	4.135	3.82	3.85	1542424	3.85	down	up	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190425	5.21	5.26	5.17	5.25	335675	4.58	up	up	correct
TKR.US	The Timken Company	20190425	47.5	47.5	46.58	46.61	252064	44.1002	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190425	26.98	26.98	26.7093	26.85	144869	23.3846	down	down	correct
TLYS.US	Tilly's Inc	20190425	12	12.12	11.73	11.88	236561	9.2897	down	down	correct
TM.US	Toyota Motor Corporation	20190425	123.51	123.51	122.82	123.19	87898	115.8041	down	down	correct
TME.US	Tencent Music Entertainment Group	20190425	17.7	17.72	16.9601	17.2	3948213	17.2	down	up	incorrect
TMHC.US	Taylor Morrison Home Corporation	20190425	19.21	19.36	18.56	18.85	1245459	18.85	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20190425	261	270.46	260.66	269.55	2053661	267.8552	up	up	correct
TMST.US	TimkenSteel Corporation	20190425	10.5	10.5	10.15	10.19	153915	10.19	down	down	correct
TMX.US	Terminix Global Holdings Inc	20190425	48.79	48.86	48.33	48.71	746850	48.71	down	up	incorrect
TNC.US	Tennant Company	20190425	65.88	66.01	64.41	65.13	33836	62.9082	down	down	correct
TNET.US	TriNet Group Inc	20190425	61.59	61.59	60.075	60.82	153803	60.82	down	down	correct
TNK.US	Teekay Tankers Ltd	20190425	1.06	1.08	1.05	1.06	155535	8.48
TNL.US	Travel + Leisure Co	20190425	42.87	42.92	42.25	42.45	518456	38.3024	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20190425	3.35	3.37	3.22	3.24	57245	14.8966	down	up	incorrect
TOL.US	Toll Brothers Inc	20190425	37.81	37.82	36.42	37.56	1507548	36.4224	down	down	correct
TPB.US	Turning Point Brands Inc	20190425	42.56	42.62	40.76	41.07	164000	40.3584	down	down	correct
TPC.US	Tutor Perini Corporation	20190425	19.85	19.97	19.48	19.58	372194	18.8996	down	down	correct
TPH.US	Tri Pointe Homes Inc	20190425	13.83	14.03	13.09	13.19	2046159	13.19	down	down	correct
TPL.US	Texas Pacific Land Corporation	20190425	899	900.03	885.5	887.56	15760	845.8919	down	down	correct
TPR.US	Tapestry Inc	20190425	31.5	31.5	30.725	30.8	4741025	28.8047	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190425	14.1	14.1	13.86	13.95	171439	10.2986	down	down	correct
TPX.US	Tempur Sealy International Inc	20190425	61	61.45	59.98	61.15	1808988	15.1655	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190425	18.65	18.7243	18.65	18.68	11296	15.2137	up	up	correct
TR.US	Tootsie Roll Industries Inc	20190425	38.2136	38.9514	38.2136	38.5437	167141	36.3003	up	down	incorrect
TRC.US	Tejon Ranch Co	20190425	17.35	17.64	17.35	17.5	59640	17.5	up	up	correct
TREC.US	Trecora Resources	20190425	9.24	9.3	9.02	9.02	11545	9.02	down	down	correct
TREX.US	Trex Company Inc	20190425	76.52	77.1	75.6	76.33	897298	38.165	down	down	correct
TRGP.US	Targa Resources Corp	20190425	40.76	40.8359	40.07	40.23	1416371	35.5664	down	down	correct
TRI.US	Thomson Reuters Corporation	20190425	59.65	60.91	59.65	60.82	372703	57.7411	up	down	incorrect
TRN.US	Trinity Industries Inc	20190425	23.21	23.63	20.98	21.08	4335637	19.3155	down	up	incorrect
TRNO.US	Terreno Realty Corporation	20190425	43.88	44.2	43.63	43.86	157784	41.49	down	up	incorrect
TROX.US	Tronox Holdings plc	20190425	15.02	15.02	14.46	14.82	1096248	13.8668	down	down	correct
TRP.US	TC Energy Corporation	20190425	47.77	47.77	47.38	47.58	1101807	41.0615	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20190425	1.61	1.615	1.565	1.58	4712716	15.8	down	down	correct
TRTN.US	Triton International Limited	20190425	32.81	32.98	32.22	32.57	379062	28.0035	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20190425	19.71	19.81	19.57	19.73	220313	13.7496	up	up	correct
TRU.US	TransUnion	20190425	68.39	68.78	67.95	68.51	1333500	67.8467	up	up	correct
TRV.US	The Travelers Companies Inc	20190425	138.23	139.55	137.24	139.19	1129008	130.249	up	down	incorrect
TS.US	Tenaris S.A	20190425	28.74	28.82	28.31	28.32	2276105	25.3261	down	down	correct
TSE.US	Trinseo S.A	20190425	46.6	46.86	45.14	45.15	286111	41.094	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20190425	5.49	5.5	5.46	5.48	112340	4.876	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190425	20.15	20.15	19.85	20.12	159731	14.1876	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190425	44.93	45.04	44.43	44.48	10149965	41.476	down	down	correct
TSN.US	Tyson Foods Inc	20190425	73.56	73.97	73.28	73.62	1529943	69.0991	up	up	correct
TSQ.US	Townsquare Media Inc	20190425	5.99	5.99	5.85	5.86	19779	5.5758	down	up	incorrect
TT.US	Trane Technologies plc	20190425	112.34	112.87	111.5706	111.85	1089150	82.9879	down	down	correct
TTC.US	The Toro Company	20190425	73.43	73.43	72.36	72.92	260514	70.5021	down	down	correct
TTE.US	TotalEnergies SE	20190425	55.43	55.98	55.35	55.89	1195155	47.0206	up	down	incorrect
TTI.US	TETRA Technologies Inc	20190425	2.5	2.5575	2.46	2.49	799359	2.49	down	down	correct
TTM.US	Tata Motors Limited	20190425	15.8	15.8	15.5741	15.67	904822	15.67	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190425	15.37	15.37	15.2	15.23	59185	51.0823	down	up	incorrect
TU.US	TELUS Corporation	20190425	9.1975	9.1975	9.1213	9.1475	743430	15.504	down	up	incorrect
TUFN.US	Tufin Software Technologies Ltd	20190425	24.35	24.75	24	24.24	350633	24.24	down	down	correct
TUP.US	Tupperware Brands Corporation	20190425	23.68	23.75	22.84	22.9	1436800	22.2104	down	up	incorrect
TV.US	Grupo Televisa S.A.B	20190425	10.25	10.3	10.14	10.26	2095694	10.093	up	down	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20190425	26.03	26.05	25.9	25.94	6046	24.0941	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190425	25.71	25.71	25.54	25.55	6566	23.7468	down	down	correct
TWI.US	Titan International Inc	20190425	6.75	6.79	6.52	6.68	207991	6.6322	down	down	correct
TWLO.US	Twilio Inc	20190425	131.23	134.37	129.53	132.25	2893038	132.25	up	down	incorrect
TWN.US	The Taiwan Fund Inc	20190425	18.24	18.38	18.24	18.34	12095	13.895	up	up	correct
TWO.US	Two Harbors Investment Corp	20190425	13.87	13.88	13.66	13.66	2362092	10.6171	down	down	correct
TWTR.US	Twitter Inc	20190425	39.26	40.13	38.19	38.48	26044760	38.48	down	down	correct
TX.US	Ternium S.A	20190425	25.78	25.8799	25.26	25.28	220393	22.403	down	down	correct
TXT.US	Textron Inc	20190425	53.73	53.9	53.09	53.34	1577264	53.0933	down	down	correct
TY.US	Tri	20190425	26.95	27.0532	26.91	26.99	53172	24.236	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190425	23.53	23.57	23.3501	23.5	92219	80.4953	down	down	correct
TYL.US	Tyler Technologies Inc	20190425	223.33	224.81	221.215	224.06	189639	224.06	up	up	correct
UA.US	Under Armour Inc	20190425	20.25	20.29	19.94	20.1	2718145	20.1	down	down	correct
UAA.US	Under Armour Inc	20190425	22.8	22.86	22.39	22.47	3640003	22.47	down	down	correct
UAN.US	CVR Partners LP	20190425	3.56	3.71	3.51	3.63	225196	31.3884	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20190425	21.49	21.73	21.38	21.67	56010	19.1953	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20190425	17.0442	17.0442	16.9301	16.9301	1995	14.9081	down	down	correct
UBS.US	UBS Group AG	20190425	13.25	13.39	13.25	13.3	5785120	11.5835	up	up	correct
UDR.US	UDR Inc	20190425	44.43	44.85	44.18	44.69	807248	41.0938	up	up	correct
UE.US	Urban Edge Properties	20190425	18.72	18.82	18.55	18.67	598697	16.577	down	up	incorrect
UFI.US	Unifi Inc	20190425	19.67	19.67	19.23	19.5	69329	19.5	down	down	correct
UFS.US	Domtar Corporation	20190425	48.02	48.75	47.54	48.48	627704	45.8284	up	up	correct
UGI.US	UGI Corporation	20190425	53.59	54.13	53.36	53.74	1102403	49.0371	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190425	91.29	92.09	90.79	90.99	45263	90.99	down	down	correct
UGP.US	Ultrapar Participações S.A	20190425	5.33	5.46	5.32	5.41	1012162	5.0912	up	up	correct
UHS.US	Universal Health Services Inc	20190425	129.6	132.91	128.53	131.7	879163	130.2731	up	down	incorrect
UHT.US	Universal Health Realty Income Trust	20190425	78.19	78.6815	76.65	77.39	25953	70.0522	down	down	correct
UI.US	Ubiquiti Inc	20190425	168.3	168.3	161.8	166.79	497887	163.4479	down	down	correct
UIS.US	Unisys Corporation	20190425	11.14	11.16	10.88	10.89	520040	10.89	down	down	correct
UL.US	Unilever PLC	20190425	58.65	58.9	58.525	58.76	821407	53.6295	up	up	correct
UMC.US	United Microelectronics Corporation	20190425	2.11	2.14	2.1	2.13	863337	1.8838	up	up	correct
UMH.US	UMH Properties Inc	20190425	13.86	13.9493	13.75	13.85	155562	12.1664	down	down	correct
UNF.US	UniFirst Corporation	20190425	156.16	157.57	155.095	156.88	72005	154.9199	up	up	correct
UNFI.US	United Natural Foods Inc	20190425	11.98	12.47	11.85	12.42	803030	12.42	up	down	incorrect
UNH.US	UnitedHealth Group Incorporated	20190425	228.53	232.12	228.13	230.79	5954533	221.0219	up	up	correct
UNM.US	Unum Group	20190425	36.01	36.68	35.45	36.46	2067225	31.9401	up	down	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20190425	25.99	25.99	25.86	25.94	21670	22.0596	down	down	correct
UNP.US	Union Pacific Corporation	20190425	175.14	177.14	174.14	175.49	2199918	165.7693	up	up	correct
UNVR.US	Univar Solutions Inc	20190425	22.17	22.35	21.89	22.01	1155222	22.01	down	down	correct
UPS.US	United Parcel Service Inc	20190425	109.59	109.884	104.2	105.13	10116650	97.0632	down	down	correct
URI.US	United Rentals Inc	20190425	139.3	139.96	136.77	137.53	1047223	137.53	down	down	correct
USA.US	Liberty All	20190425	6.25	6.28	6.18	6.26	793723	4.8719	up	down	incorrect
USAC.US	USA Compression Partners LP	20190425	18.36	18.43	18.15	18.3	557660	12.6778	down	down	correct
USB.US	U.S. Bancorp	20190425	51.35	52.055	51.245	51.84	5146282	47.4392	up	up	correct
USDP.US	USD Partners LP	20190425	11.03	11.07	11.01	11.07	22096	8.0364	up	up	correct
USFD.US	US Foods Holding Corp	20190425	35.99	36.627	35.99	36.4	2663200	36.4	up	down	incorrect
USM.US	United States Cellular Corporation	20190425	47.7	50.7896	47.49	49.29	430877	49.29	up	up	correct
USNA.US	USANA Health Sciences Inc	20190425	81.46	82.24	80.66	80.85	115044	80.85	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190425	113.32	115.8	112.71	114.98	135038	112.2749	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20190425	7.32	7.38	6.76	6.79	209096	6.79	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190425	24.55	24.63	24.4	24.42	99036	20.0922	down	down	correct
UTI.US	Universal Technical Institute Inc	20190425	3.5029	3.5029	3.4	3.47	9804	3.47	down	up	incorrect
UTL.US	Unitil Corporation	20190425	54.5	55.96	54.44	55.66	92466	51.1213	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20190425	32.46	32.46	29.92	30	554440	27.3995	down	up	incorrect
UVV.US	Universal Corporation	20190425	52.14	52.14	50.67	51.62	176729	44.4587	down	up	incorrect
V.US	Visa Inc	20190425	160.52	161.6	158.55	161.02	8862480	158.3203	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190425	106.5	106.92	102.97	105.06	311771	102.4467	down	down	correct
VALE.US	Vale S.A.	20190425	12.53	12.7	12.35	12.68	14451240	10.0551	up	up	correct
VAPO.US	Vapotherm Inc	20190425	16.78	16.95	16.55	16.9	6735	16.9	up	up	correct
VATE.US	Innovate Corp	20190425	2.15	2.16	2.08	2.11	318296	2.11	down	up	incorrect
VBF.US	Invesco Bond Fund	20190425	18.41	18.49	18.4	18.4	20053	15.6952	down	down	correct
VCIF.US	Vertical Capital Income Fund	20190425	12.32	13.07	12.32	12.32	0	10.2434
VCRA.US	Vocera Communications Inc	20190425	30.93	32.08	30.2	31.3	519503	31.3	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20190425	12.25	12.3	12.22	12.3	37472	10.9611	up	down	incorrect
VEC.US	Vectrus Inc	20190425	39.19	39.47	38.295	39.13	132380	39.13	down	up	incorrect
VEDL.US	Vedanta Limited	20190425	9.78	9.78	9.5473	9.7	582042	8.0225	down	down	correct
VEEV.US	Veeva Systems Inc	20190425	137.4	138.88	135.24	137.11	695334	137.11	down	down	correct
VER.US	VEREIT Inc	20190425	8.2	8.2775	8.17	8.22	4833684	35.803	up	up	correct
VET.US	Vermilion Energy Inc	20190425	26.58	26.74	26.25	26.54	307126	22.9543	down	down	correct
VFC.US	V.F. Corporation	20190425	94.75	94.91	93.47	94.01	1550522	87.7952	down	down	correct
VGI.US	Virtus Global Multi	20190425	12.42	12.42	12.3	12.35	23694	9.6738	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190425	12.28	12.32	12.25	12.29	207777	10.805	up	up	correct
VGR.US	Vector Group Ltd	20190425	9.5429	9.5429	8.819	8.8571	3708654	7.0621	down	down	correct
VHC.US	VirnetX Holding Corp	20190425	6.3	6.38	6.02	6.1	344085	5.2323	down	down	correct
VHI.US	Valhi Inc	20190425	2.67	2.67	2.4203	2.44	212870	27.1226	down	down	correct
VICI.US	VICI Properties Inc	20190425	22.49	22.6	22.36	22.59	4864179	19.5275	up	down	incorrect
VIIX.US	VelocityShares VIX Short	20190425	11	11.37	10.88	11.07	131803	55.35	up	down	incorrect
VIPS.US	Vipshop Holdings Limited	20190425	8	8.06	7.83	7.99	3631761	7.99	down	up	incorrect
VIV.US	Telefônica Brasil S.A	20190425	11.67	11.84	11.59	11.8	1001283	9.6268	up	down	incorrect
VKQ.US	Invesco Municipal Trust	20190425	11.96	11.97	11.9	11.97	177816	10.5249	up	down	incorrect
VLO.US	Valero Energy Corporation	20190425	87.75	92.7	87.6456	90.83	6311997	78.2942	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190425	8.82	8.96	8.58	8.7	162926	8.7	down	down	correct
VLT.US	Invesco High Income Trust II	20190425	14.53	14.53	14.45	14.501	8836	11.5514	down	down	correct
VMC.US	Vulcan Materials Company	20190425	124.17	124.17	121.27	121.75	989799	118.6385	down	down	correct
VMI.US	Valmont Industries Inc	20190425	135.37	135.37	132.915	133.06	217979	128.8154	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20190425	11.78	11.81	11.75	11.75	247196	10.3344	down	down	correct
VNCE.US	Vince Holding Corp	20190425	12.86	12.99	12.61	12.83	7444	12.83	down	down	correct
VNE.US	Veoneer Inc	20190425	27.2	27.21	25.69	26.04	464333	26.04	down	down	correct
VNO.US	Vornado Realty Trust	20190425	69.45	69.6	69.14	69.31	566368	58.5983	down	down	correct
VNTR.US	Venator Materials PLC	20190425	6.49	6.52	6.06	6.15	604544	6.15	down	up	incorrect
VOC.US	VOC Energy Trust	20190425	6.42	6.72	6.4	6.47	145166	4.7752	up	up	correct
VOYA.US	Voya Financial Inc	20190425	53.92	54.49	53.69	54.18	1009547	52.8518	up	up	correct
VPG.US	Vishay Precision Group Inc	20190425	37.74	38.04	37.21	37.83	44862	37.83	up	down	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190425	12.51	12.51	12.5	12.5	13303	11.0391	down	down	correct
VRS.US	Verso Corporation	20190425	21.86	22.66	21.82	22.31	376062	16.8494	up	up	correct
VRT.US	Vertiv Holdings Co	20190425	10.08	10.08	10.07	10.08	300700	10.0707
VRTV.US	Veritiv Corporation	20190425	28.26	28.26	27.29	27.83	30231	27.83	down	down	correct
VSH.US	Vishay Intertechnology Inc	20190425	19.79	19.79	19.25	19.35	1048346	18.294	down	down	correct
VST.US	Vistra Corp	20190425	26.61	27	26.425	26.8	3315661	24.8096	up	up	correct
VSTO.US	Vista Outdoor Inc	20190425	8.76	8.8192	8.5	8.73	558310	8.73	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190425	11.23	11.23	11.2	11.22	181654	9.0939	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190425	12.9	12.9	12.84	12.85	23923	11.4429	down	down	correct
VTOL.US	Bristow Group Inc	20190425	9.44	9.44	9.01	9.02	29653	27.06	down	down	correct
VTR.US	Ventas Inc	20190425	59.42	60.04	59.08	59.48	2345905	52.7383	up	up	correct
VVI.US	Viad Corp	20190425	59.38	59.9	58.35	59.5	61608	59.0375	up	up	correct
VVR.US	Invesco Senior Income Trust	20190425	4.32	4.33	4.31	4.32	449709	3.5838
VVV.US	Valvoline Inc	20190425	18.71	18.71	18.15	18.28	1222526	17.3682	down	down	correct
VZ.US	Verizon Communications Inc	20190425	56.82	56.9	55.75	55.85	17425466	50.1368	down	down	correct
W.US	Wayfair Inc	20190425	151.85	153.96	150.55	153.75	1214677	153.75	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190425	77.25	77.25	70.24	71.46	5177382	70.2197	down	down	correct
WAL.US	Western Alliance Bancorporation	20190425	47.1	47.6	46.865	47.2	669926	45.0358	up	down	incorrect
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190425	26.1	26.14	26.03	26.08	5972	22.378	down	down	correct
WAT.US	Waters Corporation	20190425	207.23	214.41	206.86	213.38	1212566	213.38	up	up	correct
WBK.US	Westpac Banking Corporation	20190425	19.29	19.36	19.229	19.33	188555	16.9574	up	up	correct
WBS.US	Webster Financial Corporation	20190425	52.8	52.93	51.8	51.93	485801	46.7185	down	up	incorrect
WBT.US	Welbilt Inc	20190425	17.09	17.12	16.57	16.6	766793	16.6	down	up	incorrect
WCC.US	WESCO International Inc	20190425	57.26	57.49	56.26	56.58	285375	56.58	down	down	correct
WCN.US	Waste Connections Inc	20190425	91.07	93.095	90.55	91.1	1189070	89.2655	up	up	correct
WD.US	Walker & Dunlop Inc	20190425	53.3	53.59	52.3975	53.43	142255	50.3561	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20190425	13.24	13.26	13.22	13.24	24823	11.3542
WEC.US	WEC Energy Group Inc	20190425	76.78	78.17	76.64	77.8	1804224	72.0169	up	down	incorrect
WEI.US	Weidai Ltd	20190425	10.14	10.2	10	10	1610	10	down	down	correct
WELL.US	Welltower Inc	20190425	73.26	73.87	72.94	73.75	1272939	66.0516	up	up	correct
WES.US	Western Midstream Partners LP	20190425	32.93	33.185	32.63	32.99	512757	25.0406	up	up	correct
WEX.US	WEX Inc	20190425	208	208.93	206.16	207.24	233898	207.24	down	down	correct
WF.US	Woori Financial Group Inc	20190425	36.1028	37.01	35.71	35.92	12437	32.4053	down	up	incorrect
WFC.US	Wells Fargo & Company	20190425	47.17	47.96	46.91	47.51	23042832	43.7131	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190425	49.18	49.18	49.18	49.18	20500	47.712
WGO.US	Winnebago Industries Inc	20190425	36.32	36.32	34.9141	35.66	390775	34.8335	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20190425	54.4	54.43	53.45	53.91	347700	51.7935	down	up	incorrect
WHD.US	Cactus Inc	20190425	38.15	38.67	37.2	37.62	604199	36.6349	down	down	correct
WHG.US	Westwood Holdings Group Inc	20190425	36.65	36.7256	32.46	33.26	122450	26.8684	down	up	incorrect
WHR.US	Whirlpool Corporation	20190425	138.59	138.59	134.34	135.04	991621	124.1303	down	down	correct
WIA.US	Western Asset Inflation	20190425	11.11	11.13	11.11	11.12	14933	9.0461	up	up	correct
WIT.US	Wipro Limited	20190425	4.48	4.48	4.425	4.46	649545	4.4343	down	down	correct
WIW.US	Western Asset Inflation	20190425	10.81	10.82	10.74	10.7643	70561	9.4447	down	down	correct
WK.US	Workiva Inc	20190425	51.06	51.84	50.15	50.96	196231	50.96	down	up	incorrect
WLK.US	Westlake Chemical Corporation	20190425	73.39	73.39	71.72	71.78	504021	68.7021	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20190425	22.71	22.72	22.54	22.61	32292	18.002	down	down	correct
WM.US	Waste Management Inc	20190425	107	107.25	105.36	105.52	1600391	100.5356	down	down	correct
WMB.US	The Williams Companies Inc	20190425	28.63	28.643	28.35	28.47	4900161	23.5092	down	up	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20190425	10.51	10.51	10.36	10.44	176784	8.5943	down	down	correct
WMK.US	Weis Markets Inc	20190425	41.53	41.78	41.08	41.53	115962	38.6219
WMS.US	Advanced Drainage Systems Inc	20190425	27.16	27.72	26.98	27.61	288383	26.1667	up	up	correct
WMT.US	Walmart Inc	20190425	103.24	104.145	102.83	103.52	3961058	98.7655	up	up	correct
WNC.US	Wabash National Corporation	20190425	15.15	15.16	14.52	14.54	500604	13.6771	down	down	correct
WNS.US	WNS (Holdings) Limited	20190425	57.29	57.4589	56.01	56.59	134154	56.59	down	down	correct
WOLF.US	Wolfspeed Inc	20190425	68.18	68.37	66.97	67.61	1245852	67.61	down	down	correct
WOR.US	Worthington Industries Inc	20190425	40.3	40.3	39.31	39.48	148603	36.9949	down	up	incorrect
WOW.US	WideOpenWest Inc	20190425	8.49	8.49	8.16	8.24	205540	8.24	down	down	correct
WPC.US	W. P. Carey Inc	20190425	77.81	78.35	77.43	78.14	453582	67.6587	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190425	21.55	21.67	21.27	21.39	1230239	20.6525	down	up	incorrect
WPP.US	WPP plc	20190425	58.74	58.965	58.36	58.44	175603	49.6969	down	down	correct
WRB.US	W. R. Berkley Corporation	20190425	60.54	60.84	59.84	60.62	354303	57.2391	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20190425	28.04	28.26	27.695	28	768733	24.7481	down	down	correct
WRI.US	Weingarten Realty Investors	20190425	29.04	29.24	28.76	29.2	496890	25.4122	up	up	correct
WRK.US	WestRock Company	20190425	37.03	37.425	36.285	36.61	2435056	33.5952	down	down	correct
WSM.US	Williams	20190425	57.4	57.4	55.76	56.3	1412203	53.2728	down	down	correct
WSO.US	Watsco Inc	20190425	159.95	160.76	158.13	159.84	511930	146.7645	down	down	correct
WSR.US	Whitestone REIT	20190425	12.54	12.62	12.33	12.46	160135	10.4392	down	down	correct
WST.US	West Pharmaceutical Services Inc	20190425	119.65	123.09	118	122.26	779506	121.3475	up	up	correct
WTI.US	W&T Offshore Inc	20190425	6.71	6.8	6.6	6.61	1847573	6.61	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190425	928.4	940.84	926.4462	927.08	14029	925.1633	down	down	correct
WTRG.US	Essential Utilities Inc	20190425	38.07	38.35	37.8533	38.26	1477300	36.0418	up	down	incorrect
WTRU.US	Aqua America Inc	20190425	53.1	54.24	52.4	53.9	170500	47.3728	up	down	incorrect
WTS.US	Watts Water Technologies Inc	20190425	86.19	86.19	84.06	84.77	122819	82.7714	down	down	correct
WTTR.US	Select Energy Services Inc	20190425	11.9	11.96	11.68	11.88	861414	11.88	down	down	correct
WU.US	The Western Union Company	20190425	19.38	19.42	19.17	19.18	2766120	17.2006	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20190425	90	93.37	83.75	85.38	10066260	83.2397	down	up	incorrect
WWW.US	Wolverine World Wide Inc	20190425	36.85	37.06	36.08	36.16	306744	34.8602	down	down	correct
WY.US	Weyerhaeuser Company	20190425	26.28	26.69	26.13	26.26	4632158	24.0256	down	up	incorrect
X.US	United States Steel Corporation	20190425	16.15	16.19	15.5249	15.68	9934023	15.3822	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190425	8.57	8.7	8.53	8.5595	15358	6.404	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20190425	21.08	21.35	20.89	21.23	307831	19.876	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190425	4.57	4.57	4.48	4.52	121173	3.9282	down	up	incorrect
XOM.US	Exxon Mobil Corporation	20190425	81.65	82.84	81.4	82.22	11135000	69.2102	up	up	correct
XPO.US	XPO Logistics Inc	20190425	68.2482	68.4181	65.1636	66.489	1470691	38.7014	down	down	correct
XPRO.US	Frank’s International NV	20190425	37.68	37.98	36.3	36.3	62700	36.3	down	down	correct
XYF.US	X Financial	20190425	5	5.01	4.95	4.99	24710	14.97	down	down	correct
XYL.US	Xylem Inc	20190425	82.6	82.6	81.12	82.18	650316	79.5961	down	down	correct
Y.US	Alleghany Corporation	20190425	645.81	651.35	640.2601	647.99	57930	634.1801	up	down	incorrect
YELP.US	Yelp Inc	20190425	38.07	39.52	38.05	39.51	2225578	39.51	up	up	correct
YETI.US	YETI Holdings Inc	20190425	33.16	34.33	32.52	33.35	1187281	33.35	up	up	correct
YEXT.US	Yext Inc	20190425	20.37	20.73	20.24	20.62	548356	20.62	up	up	correct
YPF.US	YPF Sociedad Anónima	20190425	13.73	13.77	12.68	13.7	3561064	13.5945	down	down	correct
YRD.US	Yiren Digital Ltd	20190425	14.98	15.44	14.8035	15.33	111368	15.33	up	up	correct
YUM.US	Yum! Brands Inc	20190425	103.09	103.69	102.51	103.45	1059240	98.6244	up	up	correct
YUMC.US	Yum China Holdings Inc	20190425	44.37	44.8	43.9	44.68	1562200	43.7281	up	down	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20190425	124.07	125.45	123.06	124.72	1442749	122.2687	up	up	correct
ZEN.US	Zendesk Inc	20190425	84.01	86.09	83.25	84.53	1756042	84.53	up	up	correct
ZEPP.US	Zepp Health Corporation	20190425	9.7	10.05	9.67	9.81	4736540	9.81	up	down	incorrect
ZNH.US	China Southern Airlines Company Limited	20190425	42.6	42.6	42.15	42.36	24212	41.9767	down	up	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20190425	19.76	19.9	19.43	19.67	1363199	19.2948	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20190425	10.82	10.88	10.82	10.83	66209	8.4132	up	up	correct
ZTS.US	Zoetis Inc	20190425	100.77	102.01	100.01	101.83	1494169	100.4211	up	up	correct
ZUO.US	Zuora Inc	20190425	20.55	21.85	20.55	21.26	4727639	21.26	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190425	28.65	28.77	28.25	28.27	836100	27.8242	down	down	correct
ZYME.US	Zymeworks Inc	20190425	16.87	17.54	16.72	16.96	147032	16.96	up	up	correct