CollectAI

close-nyse_stocks

2019/05/08

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190508	76.78	77.3	76.13	76.61	2243580	75.1991	down	up	incorrect
AA.US	Alcoa Corporation	20190508	25.03	25.43	24.67	24.69	3303995	24.6362	down	down	correct
AAIC.US	PC	20190508	23.5	23.5	23.5	23.5	397	17.6612
AAP.US	Advance Auto Parts Inc	20190508	160.12	160.45	157.725	158.62	586164	154.7887	down	down	correct
AAT.US	American Assets Trust Inc	20190508	45.12	45.64	44.86	45.31	257277	41.7692	up	up	correct
AB.US	AllianceBernstein Holding L.P	20190508	28.36	28.98	28.09	28.8	233180	23.214	up	up	correct
ABB.US	ABB Ltd	20190508	19.18	19.21	19.025	19.03	2150959	17.7173	down	down	correct
ABBV.US	AbbVie Inc	20190508	77.95	78.89	77.32	77.99	3820744	68.4593	up	up	correct
ABC.US	AmerisourceBergen Corporation	20190508	77.84	79.56	76.505	78.72	1826556	75.0815	up	up	correct
ABEV.US	Ambev S.A	20190508	4.5	4.58	4.49	4.56	49348340	4.1472	up	down	incorrect
ABG.US	Asbury Automotive Group Inc	20190508	79.76	80.63	79.35	79.84	84219	79.84	up	up	correct
ABM.US	ABM Industries Incorporated	20190508	38.06	38.34	37.81	37.93	211622	36.1092	down	up	incorrect
ABT.US	Abbott Laboratories	20190508	76.93	76.97	76.14	76.22	4362822	73.3251	down	down	correct
AC.US	Associated Capital Group Inc	20190508	41.2	41.2	40.04	40.1	3264	39.2727	down	down	correct
ACA.US	Arcosa Inc	20190508	36.56	36.5995	36.01	36.29	238867	35.8938	down	up	incorrect
ACC.US	American Campus Communities Inc	20190508	46.2	46.65	45.85	45.91	635251	40.6935	down	down	correct
ACCO.US	ACCO Brands Corporation	20190508	8.41	8.53	8.37	8.37	499200	7.6243	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20190508	8.98	8.98	8.83	8.87	49919	8.87	down	up	incorrect
ACM.US	AECOM	20190508	33.3	34.14	33.07	33.74	1837361	33.74	up	up	correct
ACN.US	Accenture plc	20190508	174.07	175.25	173.16	173.82	1984874	168.262	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190508	15.01	15.01	14.86	14.86	91109	11.3333	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190508	24	24.15	23.7993	24.15	18114	16.4905	up	up	correct
ADM.US	Archer	20190508	42.81	43.28	42.35	42.42	3898389	39.0264	down	down	correct
ADNT.US	Adient plc	20190508	22.08	22.69	21.635	22.03	2195500	22.03	down	down	correct
ADT.US	ADT Inc	20190508	6.8	6.8	6.18	6.18	7188893	5.4231	down	up	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20190508	14.93	15.0656	14.9	15.01	149294	11.1633	up	down	incorrect
AEE.US	Ameren Corporation	20190508	72.64	72.69	71.24	71.36	1399246	66.439	down	up	incorrect
AEG.US	Aegon N.V	20190508	4.95	5.02	4.93	4.97	1736446	4.3216	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20190508	41.95	41.95	40.48	40.82	1052540	38.9479	down	down	correct
AENZ.US	Aenza S.A.A	20190508	3.67	3.7	3.53	3.54	51555	3.54	down	down	correct
AEO.US	American Eagle Outfitters Inc	20190508	22.75	23.11	22.6	22.92	3043693	21.1653	up	down	incorrect
AER.US	AerCap Holdings N.V	20190508	50.06	51.04	50.05	50.57	1167416	50.57	up	up	correct
AES.US	The AES Corporation	20190508	16.58	16.64	15.95	15.98	9000214	14.8402	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190508	13	13.02	12.98	13.02	26517	12.0847	up	up	correct
AFG.US	American Financial Group Inc	20190508	101.82	103.28	101.449	102.01	257643	75.5729	up	up	correct
AFGB.US	American Financial Group Inc	20190508	26.14	26.14	26.0868	26.14	2192	23.0869
AFI.US	Armstrong Flooring Inc	20190508	12.39	12.39	11.6	11.66	497128	11.66	down	down	correct
AFL.US	Aflac Incorporated	20190508	49.96	50.65	49.92	50.24	2641688	46.9777	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190508	15.29	15.29	15.17	15.17	69258	12.5084	down	down	correct
AG.US	First Majestic Silver Corp	20190508	6.04	6.12	5.82	5.84	2413569	5.8334	down	down	correct
AGCO.US	AGCO Corporation	20190508	72.98	73.65	71.95	73	647513	69.6041	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190508	9.51	9.517	9.45	9.45	63227	7.7444	down	down	correct
AGI.US	Alamos Gold Inc	20190508	4.63	4.64	4.45	4.46	1548935	4.3391	down	down	correct
AGO.US	Assured Guaranty Ltd	20190508	46.06	46.36	45.96	45.98	316602	43.5764	down	down	correct
AGR.US	Avangrid Inc	20190508	49.89	50	49.02	49.02	629990	44.4507	down	down	correct
AGRO.US	Adecoagro S.A	20190508	6.88	6.97	6.8	6.84	373310	6.84	down	down	correct
AGS.US	PlayAGS Inc	20190508	22.49	23.23	22.43	23.01	608735	23.01	up	up	correct
AGX.US	Argan Inc	20190508	48.02	48.63	47.89	48.14	69424	43.5322	up	up	correct
AHT.US	PI	20190508	23.16	23.29	23.16	23.29	2730	20.5239	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190508	24.05	24.1703	24.05	24.05	1365	19.8603
AIF.US	Apollo Tactical Income Fund Inc	20190508	14.89	14.98	14.87	14.88	32810	12.1794	down	down	correct
AIG.US	PA	20190508	25.85	25.87	25.83	25.84	41730	22.2732	down	down	correct
AIN.US	Albany International Corp	20190508	77.27	77.45	75.99	76.07	92006	73.674	down	down	correct
AIR.US	AAR Corp	20190508	33.59	34.21	33.42	33.66	130130	33.3549	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190508	58.51	58.6	57.58	57.73	134194	54.8527	down	down	correct
AIV.US	Apartment Investment and Management Company	20190508	5.2942	5.3287	5.2652	5.2835	738130	4.7755	down	up	incorrect
AIZ.US	Assurant Inc	20190508	95.91	97.63	95.76	96.21	522901	91.5376	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20190508	81.97	83.01	81.88	82.69	924171	79.068	up	down	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190508	37.43	38.13	37.3988	37.83	609867	34.0889	up	up	correct
AJX.US	Great Ajax Corp	20190508	14.2	14.22	14.09	14.12	43157	11.3866	down	down	correct
AKO.US	B	20190508	20.76	21.11	20.76	21.01	11329	18.39	up	up	correct
AKR.US	Acadia Realty Trust	20190508	28.19	28.53	28.16	28.2	254246	26.1652	up	up	correct
AL.US	PA	20190508	26.18	26.24	25.9601	26.08	35615	22.0806	down	down	correct
ALB.US	Albemarle Corporation	20190508	72.03	73.48	71.23	72.58	3919108	69.6716	up	down	incorrect
ALC.US	Alcon AG	20190508	58.97	61	58.9	60.68	2246724	60.5041	up	up	correct
ALE.US	ALLETE Inc	20190508	82.29	82.29	80.71	80.82	169193	73.1466	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20190508	23.71	24.22	23.65	24.09	526014	22.3359	up	down	incorrect
ALG.US	Alamo Group Inc	20190508	105	105	103.59	104.5	75412	103.3718	down	down	correct
ALIN.US	PE	20190508	19.8	20.15	19.2793	20.15	7912	16.1286	up	up	correct
ALK.US	Alaska Air Group Inc	20190508	60.84	61.27	60.31	60.69	762172	59.3646	down	down	correct
ALL.US	The Allstate Corporation	20190508	95.25	96.2	94.82	95.32	2123543	89.5666	up	up	correct
ALLE.US	Allegion plc	20190508	99	100.41	98.54	99.62	972399	96.617	up	up	correct
ALLY.US	PA	20190508	26.42	26.42	26.34	26.37	158804	26.37	down	up	incorrect
ALN.US	American Lorain Corporation	20190508	0.115	0.115	0.115	0.115	28500	0.115
ALP.US	PQ	20190508	26.2256	26.2799	26.14	26.2799	3328	23.085	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20190508	45.71	45.95	45.3	45.36	584200	43.2437	down	down	correct
ALV.US	Autoliv Inc	20190508	75.71	76.89	75.575	76.3	601166	71.9832	up	up	correct
ALX.US	Alexander's Inc	20190508	382.1	385.555	379.82	382	8271	326.276	down	down	correct
AM.US	Antero Midstream Corporation	20190508	12.32	12.61	12.23	12.26	3604321	8.1873	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190508	18.59	18.82	18.56	18.59	177937	18.59
AMC.US	AMC Entertainment Holdings Inc	20190508	14.91	14.965	14.57	14.65	1749310	13.7266	down	down	correct
AMCR.US	Amcor plc	20190508	11.69	11.69	11.69	11.69	0	10.5026
AME.US	AMETEK Inc	20190508	85.4	86.12	84.89	85.49	947047	83.9315	up	up	correct
AMG.US	Affiliated Managers Group Inc	20190508	94.19	94.85	93.61	93.97	784522	92.5092	down	down	correct
AMH.US	PH	20190508	25.0377	25.13	24.9973	25.06	25010	21.3459	up	up	correct
AMN.US	AMN Healthcare Services Inc	20190508	51.34	52.54	50.805	51.84	435918	51.84	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190508	14.09	14.35	14.02	14.02	2391	13.0041	down	down	correct
AMP.US	Ameriprise Financial Inc	20190508	143.6	144.8776	142.54	143.03	782057	135.0733	down	down	correct
AMPY.US	Amplify Energy Corp	20190508	10.62	10.62	10.34	10.37	390810	10.37	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20190508	59.01	59.715	58.46	59.34	231947	59.34	up	up	correct
AMRC.US	Ameresco Inc	20190508	15.15	15.37	15.02	15.23	127244	15.23	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190508	13.41	13.66	13.11	13.14	1309214	13.14	down	down	correct
AMT.US	American Tower Corporation (REIT)	20190508	190.17	193.51	190.17	191.64	1339014	182.0137	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190508	14.03	14.1	13.78	13.79	1696936	12.799	down	up	incorrect
AN.US	AutoNation Inc	20190508	41.07	41.35	40.49	40.51	614856	40.51	down	down	correct
ANET.US	Arista Networks Inc	20190508	265.68	269.745	261.8	266.25	5329104	66.5625	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190508	28.99	29.67	28.7	29.21	1150235	27.7198	up	up	correct
ANH.US	PC	20190508	25.109	25.109	25.109	25.109	205	21.5392
ANTM.US	Anthem Inc	20190508	264.71	266.89	260.26	264.65	1228079	255.7125	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190508	8.33	8.365	8.31	8.32	156297	6.7811	down	down	correct
AON.US	Aon plc	20190508	176.76	178.8	176.25	177.42	659209	173.6274	up	down	incorrect
AOS.US	A. O. Smith Corporation	20190508	51.38	51.44	50.27	50.3	1399333	47.9706	down	down	correct
AP.US	Ampco	20190508	3.22	3.23	3.14	3.2	9176	3.2	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20190508	27.48	27.74	27.38	27.42	344727	21.5108	down	down	correct
APD.US	Air Products and Chemicals Inc	20190508	200.29	206.4	200.055	205.31	1500119	194.6355	up	up	correct
APH.US	Amphenol Corporation	20190508	96.1	96.3	94.49	94.57	6851028	46.0424	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20190508	16.41	16.51	16.17	16.21	1347630	15.1736	down	down	correct
APO.US	PB	20190508	25.56	25.58	25.52	25.5631	24374	21.6913	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190508	0.93	0.9697	0.8711	0.9218	129912	13.827	down	up	incorrect
APTS.US	Preferred Apartment Communities Inc	20190508	15.93	16.19	15.91	15.93	290832	12.8256
AQN.US	Algonquin Power & Utilities Corp	20190508	11.26	11.31	11.14	11.29	589808	10.1334	up	up	correct
AQNA.US	AQNA	20190508	26.54	26.64	26.53	26.58	13643	22.6687	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20190508	13.53	13.64	13.37	13.5	354124	13.5	down	down	correct
AR.US	Antero Resources Corporation	20190508	8.04	8.275	7.93	7.99	6329266	7.99	down	down	correct
ARC.US	ARC Document Solutions Inc	20190508	2.29	2.29	2.18	2.22	144334	2.1063	down	down	correct
ARCH.US	Arch Resources Inc	20190508	96.53	96.805	94.77	95.62	156249	92.762	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20190508	6.83	6.96	6.83	6.92	597585	6.491	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190508	15.18	15.21	15.16	15.2	50548	12.0934	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20190508	139.73	141.59	139.61	139.78	557837	130.9621	up	up	correct
ARES.US	Ares Management Corporation	20190508	25.23	25.31	24.95	25.22	808851	22.7682	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190508	25.6061	25.6146	25.6061	25.6146	1400	21.5199	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20190508	75.96	76.11	75.38	75.53	179396	70.5934	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190508	19.01	19.085	18.98	19.01	642795	14.1786
ARL.US	American Realty Investors Inc	20190508	13.67	13.67	13.34	13.4	1278	13.4	down	up	incorrect
ARLO.US	Arlo Technologies Inc	20190508	3.91	3.99	3.845	3.93	692126	3.93	up	up	correct
ARMK.US	Aramark	20190508	29.35	30.9	29.18	30.49	6710245	29.408	up	up	correct
AROC.US	Archrock Inc	20190508	9.7	9.96	9.585	9.88	854662	8.2125	up	down	incorrect
ARW.US	Arrow Electronics Inc	20190508	73.43	73.59	71.71	71.75	593369	71.75	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20190508	9.62	9.6219	9.34	9.44	76583	9.4026	down	down	correct
ASC.US	Ardmore Shipping Corporation	20190508	7.57	7.69	7.5	7.59	100038	7.5279	up	up	correct
ASG.US	Liberty All	20190508	5.65	5.7	5.64	5.7	118439	4.4803	up	up	correct
ASGN.US	ASGN Incorporated	20190508	60.65	60.88	59.86	60.25	255583	60.25	down	down	correct
ASH.US	Ashland Global Holdings Inc	20190508	76.5	76.92	75.75	76.51	1407235	73.5917	up	up	correct
ASIX.US	AdvanSix Inc	20190508	31.2	31.2	30.325	30.47	181360	30.3908	down	down	correct
ASPN.US	Aspen Aerogels Inc	20190508	4.59	4.71	4.59	4.7	28597	4.7	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190508	164.09	166.65	162.9	163.81	61811	154.7884	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190508	4.41	4.52	4.41	4.44	735584	4.0182	up	down	incorrect
ATCO.US	PI	20190508	24.95	24.9775	24.66	24.79	41304	20.2543	down	down	correct
ATEN.US	A10 Networks Inc	20190508	6.41	6.47	6.35	6.41	575534	6.3906
ATGE.US	Adtalem Global Education Inc	20190508	45.06	45.13	43.85	44.36	375142	44.36	down	down	correct
ATHM.US	Autohome Inc	20190508	108.76	109	102	106.96	1855997	105.0635	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20190508	23.85	24.32	23.68	23.78	1086125	23.78	down	down	correct
ATKR.US	Atkore Inc	20190508	25.72	25.945	25.49	25.53	266043	25.53	down	down	correct
ATO.US	Atmos Energy Corporation	20190508	101.72	102.05	100.23	100.74	930414	95.1302	down	down	correct
ATR.US	AptarGroup Inc	20190508	113.78	114.4848	113.31	113.99	169440	110.696	up	up	correct
ATTO.US	Atento S.A	20190508	3.61	3.64	3.495	3.52	85894	17.6954	down	down	correct
ATUS.US	Altice USA Inc	20190508	23.99	24.895	23.89	24.39	4489303	24.39	up	up	correct
AU.US	AngloGold Ashanti Limited	20190508	12.14	12.34	11.56	11.69	2443121	11.3259	down	down	correct
AUD.US	Audacy Inc	20190508	6.57	6.75	6.535	6.58	813760	6.3619	up	up	correct
AUST.US	Austin Gold Corp.	20190508	16.33	16.37	16.3	16.33	15366	16.33
AUY.US	Yamana Gold Inc	20190508	2.13	2.165	2.07	2.07	9264526	1.9847	down	up	incorrect
AVA.US	Avista Corporation	20190508	43.23	43.26	42.42	42.49	416275	38.1745	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190508	7.74	7.78	7.67	7.72	90852	6.7153	down	up	incorrect
AVB.US	AvalonBay Communities Inc	20190508	196.16	198.57	195.15	196.45	473367	181.4828	up	up	correct
AVD.US	American Vanguard Corporation	20190508	16.02	16.658	15.8425	16.15	169917	15.9668	up	up	correct
AVK.US	Advent Convertible and Income Fund	20190508	14.94	15.1	14.92	14.98	55070	11.3346	up	up	correct
AVLR.US	Avalara Inc	20190508	66.97	74.9	65.86	73.5	4068680	72.8082	up	down	incorrect
AVNS.US	Avanos Medical Inc	20190508	43.11	44.24	42.33	43.59	452209	43.59	up	up	correct
AVNT.US	Avient Corporation	20190508	27.17	27.39	27.03	27.13	508713	25.3692	down	down	correct
AVY.US	Avery Dennison Corporation	20190508	106.83	107.1	106.1	106.22	656310	101.3359	down	up	incorrect
AVYA.US	Avaya Holdings Corp	20190508	18.25	18.43	18.095	18.36	1128037	18.36	up	down	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20190508	11.66	11.69	11.66	11.67	129574	9.7822	up	up	correct
AWI.US	Armstrong World Industries Inc	20190508	87.79	88.21	86.95	87.04	284700	85.0281	down	down	correct
AWK.US	American Water Works Company Inc	20190508	107.09	107.27	105.73	105.86	653111	101.4082	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190508	5.91	5.9166	5.88	5.89	218881	4.6937	down	down	correct
AWR.US	American States Water Company	20190508	71.51	71.51	70.58	70.63	162369	67.6294	down	down	correct
AX.US	Axos Financial Inc	20190508	30.09	30.8	30.0115	30.11	204561	30.11	up	down	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20190508	12.77	12.99	12.62	12.63	1714847	12.63	down	down	correct
AXP.US	American Express Company	20190508	117.83	118.11	116.82	117.49	4037548	113.3101	down	up	incorrect
AXR.US	AMREP Corporation	20190508	5.47	5.47	5.47	5.47	499	5.47
AXS.US	PE	20190508	24.46	24.514	24.43	24.5	96801	21.3487	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190508	25.94	26.195	25.83	25.92	2019300	25.92	down	down	correct
AYI.US	Acuity Brands Inc	20190508	143.56	146.3	143.36	144.64	236666	143.1113	up	up	correct
AYX.US	Alteryx Inc	20190508	89.43	90	85.37	87.48	1792417	87.48	down	down	correct
AZO.US	AutoZone Inc	20190508	1015.69	1019.47	1001.01	1005.6	231028	1005.6	down	down	correct
AZRE.US	Azure Power Global Limited	20190508	11.21	11.21	10.95	10.95	11632	10.95	down	down	correct
AZUL.US	Azul S.A	20190508	27.55	28.54	27.47	28.25	731862	28.25	up	up	correct
AZZ.US	AZZ Inc	20190508	48.05	48.05	47.31	47.78	96389	45.8388	down	down	correct
B.US	Barnes Group Inc	20190508	56.39	56.68	55.84	55.91	458661	53.8826	down	down	correct
BA.US	The Boeing Company	20190508	357.77	361.52	353.33	359.75	6029997	351.324	up	up	correct
BABA.US	Alibaba Group Holding Limited	20190508	180.95	183.2	178.58	179.59	16611100	179.59	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190508	13.97	14.05	13.94	14.05	25095	12.8167	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190508	59.48	59.75	59.21	59.4	684921	56.8919	down	down	correct
BAK.US	Braskem S.A	20190508	22.58	22.58	22.05	22.13	576551	18.862	down	down	correct
BALY.US	Bally's Corporation	20190508	30.27	30.99	29.74	30.42	88755	30.42	up	up	correct
BAM.US	Brookfield Asset Management Inc	20190508	46.6582	47.0156	46.6085	46.6185	1745757	30.0805	down	up	incorrect
BANC.US	PE	20190508	26.226	26.29	26.226	26.29	2998	21.82	up	up	correct
BAP.US	Credicorp Ltd	20190508	234.06	234.06	226.39	226.47	439343	199.7115	down	down	correct
BAX.US	Baxter International Inc	20190508	76.72	77.085	76.24	76.69	1637851	74.1796	down	down	correct
BB.US	BlackBerry Limited	20190508	8.97	9.05	8.91	8.93	2840401	8.93	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20190508	8.52	8.917	8.47	8.8	916578	8.5226	up	up	correct
BBD.US	Banco Bradesco S.A	20190508	7.3967	7.5372	7.3967	7.438	13808858	6.473	up	down	incorrect
BBDC.US	Barings BDC Inc	20190508	9.91	10	9.91	9.95	144569	8.1897	up	up	correct
BBDO.US	Banco Bradesco S.A	20190508	7.7	7.93	7.7	7.89	2974	6.9788	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20190508	14.59	14.59	14.47	14.52	30722	13.2181	down	down	correct
BBL.US	BHP Group	20190508	45.56	46.06	45.501	45.86	1563439	37.8752	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190508	23.08	23.1	23.02	23.07	70058	19.9005	down	up	incorrect
BBU.US	Brookfield Business Partners L.P	20190508	38.81	39.53	38.81	39	21861	38.306	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190508	5.77	5.84	5.77	5.78	2787212	5.1995	up	down	incorrect
BBW.US	Build	20190508	5.27	5.31	5.02	5.02	112649	4.7273	down	down	correct
BBWI.US	Bath Body Works Inc	20190508	19.5904	20.0672	19.4691	19.7035	4313217	18.2058	up	up	correct
BBY.US	Best Buy Co. Inc	20190508	73.13	74.69	72.46	73.48	2746636	68.3124	up	up	correct
BC.US	PC	20190508	25.75	25.75	25.51	25.6	101014	22.3523	down	up	incorrect
BCC.US	Boise Cascade Company	20190508	26.29	27.39	26.21	26.76	384035	22.7051	up	up	correct
BCE.US	BCE Inc	20190508	44.29	44.75	44.29	44.35	511473	38.0302	up	up	correct
BCH.US	Banco de Chile	20190508	28.77	29.11	28.49	28.7	52907	26.478	down	down	correct
BCO.US	The Brink's Company	20190508	77.65	77.845	76.42	77.22	239588	75.0488	down	up	incorrect
BCS.US	Barclays PLC	20190508	8.19	8.3	8.185	8.26	3282568	7.6611	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190508	7.85	7.8585	7.8	7.82	248344	6.6237	down	down	correct
BDC.US	Belden Inc	20190508	60.63	61.72	60.44	60.91	344371	60.187	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190508	8.66	8.72	8.65	8.7	229648	6.9232	up	up	correct
BDN.US	Brandywine Realty Trust	20190508	15.07	15.205	14.96	14.98	2143698	12.8581	down	down	correct
BDX.US	Becton Dickinson and Company	20190508	233.05	234.01	230.69	232.33	1560231	224.0542	down	up	incorrect
BE.US	Bloom Energy Corporation	20190508	14.19	14.64	13.31	13.34	1802275	13.34	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190508	11.36	11.6	11.26	11.5	68096	7.4223	up	up	correct
BEN.US	Franklin Resources Inc	20190508	33.52	34.19	33.52	33.87	2639413	30.4186	up	up	correct
BERY.US	Berry Global Group Inc	20190508	52.39	52.8	51.395	51.47	1496404	51.47	down	down	correct
BEST.US	BEST Inc	20190508	6.04	6.08	5.95	5.98	770700	5.98	down	down	correct
BF.US	B	20190508	52.38	53.02	52.37	52.84	802550	51.8714	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190508	129.52	130.52	127.94	130.29	235200	130.29	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190508	13.99	14.01	13.98	14.01	79362	12.3519	up	up	correct
BFS.US	Saul Centers Inc	20190508	55.27	56	53.96	54.19	35900	47.3749	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20190508	13.04	13.12	13.04	13.08	49515	11.8481	up	up	correct
BG.US	Bunge Limited	20190508	51.25	53.79	51.25	53.44	2826500	48.611	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190508	18.56	18.62	18.55	18.55	52494	14.4812	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190508	9.26	9.3	9.2	9.27	27070	2.2634	up	down	incorrect
BGR.US	BlackRock Energy and Resources Trust	20190508	11.87	11.93	11.8299	11.92	144557	9.8341	up	down	incorrect
BGS.US	B&G Foods Inc	20190508	21.84	22.17	21.36	21.59	1575961	17.6817	down	down	correct
BGSF.US	BGSF Inc	20190508	22.22	23.046	21.82	22	71461	19.9623	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20190508	12.6	12.6319	12.57	12.58	41741	10.4871	down	up	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20190508	5.57	5.61	5.54	5.54	126215	4.6201	down	up	incorrect
BH.US	Biglari Holdings Inc	20190508	115.13	117.69	112.01	115.68	6803	115.68	up	up	correct
BHC.US	Bausch Health Companies Inc	20190508	25.73	26.79	25.58	26.45	7384847	26.45	up	up	correct
BHE.US	Benchmark Electronics Inc	20190508	26.71	26.84	26.42	26.45	270985	24.8353	down	down	correct
BHK.US	BlackRock Core Bond Trust	20190508	13.43	13.44	13.38	13.42	114642	11.6133	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190508	29.5	30.16	29.4	29.91	208774	27.5441	up	up	correct
BHP.US	BHP Group	20190508	51.3	51.95	51.25	51.78	1604703	43.7535	up	up	correct
BHR.US	PD	20190508	13.37	13.45	13.21	13.22	74187	3.4801	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190508	60.26	64.67	59.8	62.28	1521077	62.28	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20190508	10.93	11	10.92	10.96	142295	10.0153	up	up	correct
BIG.US	Big Lots Inc	20190508	36.81	38.15	36.64	37.7	806112	33.9537	up	up	correct
BIO.US	Bio	20190508	297.93	299.45	295	296.51	343503	296.51	down	down	correct
BIT.US	BlackRock Multi	20190508	16.97	17.01	16.94	16.97	97094	13.4163
BJ.US	BJ's Wholesale Club Holdings Inc	20190508	26	26.81	25.61	26.54	881219	26.54	up	down	incorrect
BK.US	The Bank of New York Mellon Corporation	20190508	47.99	48.575	47.84	48.05	3959311	44.699	up	down	incorrect
BKD.US	Brookdale Senior Living Inc	20190508	7.05	7.18	6.945	7.09	3093285	7.09	up	up	correct
BKE.US	The Buckle Inc	20190508	18.9	18.97	18.38	18.9	687464	13.5368
BKH.US	Black Hills Corporation	20190508	74.68	75.08	73.8	73.86	327224	67.5833	down	up	incorrect
BKI.US	Black Knight Inc	20190508	54.29	55.26	54.285	54.55	456127	54.55	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190508	14.62	14.65	14.5919	14.64	31802	12.9579	up	down	incorrect
BKT.US	BlackRock Income Trust Inc	20190508	5.92	5.94	5.9134	5.94	54178	5.009	up	up	correct
BKU.US	BankUnited Inc	20190508	36.29	36.53	35.87	35.87	466083	33.2613	down	down	correct
BLD.US	TopBuild Corp	20190508	80.67	81	77.75	79.52	334301	79.52	down	down	correct
BLDR.US	Builders FirstSource Inc	20190508	16.72	16.94	16.58	16.6	797949	16.6	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20190508	14.17	14.17	14.13	14.17	29209	12.4725
BLK.US	BlackRock Inc	20190508	462.18	469.46	459.62	465.47	454830	435.226	up	up	correct
BLL.US	Ball Corporation	20190508	61.84	62.39	61.54	61.95	1902138	60.6028	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190508	14.85	14.88	14.82	14.88	51168	12.2293	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190508	21	21.2	20.8979	20.94	52775	17.4559	down	down	correct
BMA.US	Banco Macro S.A	20190508	46.23	48	46.15	46.9	428137	44.7048	up	up	correct
BME.US	BlackRock Health Sciences Trust	20190508	37.92	38.18	37.85	38.11	23866	32.7895	up	up	correct
BMI.US	Badger Meter Inc	20190508	53.63	54.07	53	53.71	158700	52.3045	up	down	incorrect
BML.US	PL	20190508	21.72	21.97	21.7	21.8874	8113	19.6826	up	up	correct
BMO.US	Bank of Montreal	20190508	78.24	78.52	78.05	78.2	293538	69.89	down	down	correct
BMY.US	Bristol	20190508	47.09	47.68	46.81	47.45	13207570	43.8567	up	up	correct
BNED.US	Barnes & Noble Education Inc	20190508	4.01	4.14	3.97	4.09	493166	4.09	up	up	correct
BNS.US	The Bank of Nova Scotia	20190508	54.08	54.13	53.73	53.73	435685	47.0371	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20190508	13.5	13.58	13.5	13.5	14146	11.987
BOE.US	BlackRock Enhanced Global Dividend Trust	20190508	10.6	10.6235	10.5642	10.59	103794	8.946	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20190508	29.62	29.98	29.01	29.29	733797	29.29	down	down	correct
BOX.US	Box Inc	20190508	20	20.27	19.8421	20.13	1109744	20.13	up	up	correct
BP.US	BP p.l.c	20190508	41.975	42.385	41.92	42.28	6381346	35.5658	up	up	correct
BPMP.US	BP Midstream Partners LP	20190508	13.99	14.1	13.94	14.05	651902	10.7867	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190508	19.94	20.3305	19.86	19.91	127952	17.2516	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190508	115.07	117.01	114.71	115.78	735552	110.6176	up	up	correct
BRC.US	Brady Corporation	20190508	48.84	48.84	48.3	48.41	151187	46.3313	down	up	incorrect
BRFS.US	BRF S.A	20190508	7.93	7.94	7.67	7.69	4319813	7.69	down	up	incorrect
BRK.US	B	20190508	208.26	211.72	207.6	209.29	3838173	209.29	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20190508	10.25	10.26	10.25	10.26	3011	8.7694	up	up	correct
BRO.US	Brown & Brown Inc	20190508	31.96	32.29	31.91	31.95	913458	31.3228	down	up	incorrect
BRSP.US	Brightspire Capital Inc	20190508	15.68	15.945	15.6	15.68	270900	13.4605
BRT.US	BRT Apartments Corp	20190508	14.2004	14.25	14.19	14.22	16631	11.9916	up	up	correct
BRW.US	Voya Prime Rate Trust	20190508	4.81	4.84	4.81	4.83	250636	4.3648	up	up	correct
BRX.US	Brixmor Property Group Inc	20190508	17.79	18.01	17.76	17.86	2393300	15.7924	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190508	23.62	23.67	23.52	23.58	11386	20.6046	down	down	correct
BSAC.US	Banco Santander	20190508	28.53	28.53	28.15	28.16	714324	25.685	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20190508	10.9469	11.1318	10.9372	11.0248	453400	9.4356	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20190508	13.82	13.89	13.69	13.8	321940	13.0282	down	down	correct
BSM.US	Black Stone Minerals L.P	20190508	18.52	18.59	17.87	17.95	254036	14.1732	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190508	8.02	8.105	7.93	7.95	1802237	7.3145	down	down	correct
BST.US	BlackRock Science and Technology Trust	20190508	33.07	33.3962	33.0131	33.31	51503	26.9406	up	up	correct
BTA.US	BlackRock Long	20190508	12.02	12.05	11.97	11.99	19681	10.5382	down	down	correct
BTCM.US	BIT Mining Limited	20190508	11.5	11.59	11.23	11.28	16690	11.28	down	down	correct
BTI.US	British American Tobacco p.l.c	20190508	36.45	37.205	36.39	37.04	2166224	30.0606	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20190508	33.6	33.9499	33.6	33.64	18769	27.8785	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190508	22.66	22.69	22.54	22.66	83438	20.8916
BTU.US	Peabody Energy Corporation	20190508	28.86	28.99	28.27	28.28	587020	27.6708	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190508	12.81	12.81	12.76	12.78	189331	10.6385	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190508	20.82	21.0568	20.82	20.96	17949	17.7083	up	up	correct
BUR.US	Burford Capital Limited	20190508	19.6	19.7	19.5	19.5	2386	19.1874	down	down	correct
BURL.US	Burlington Stores Inc	20190508	166.85	169.73	165.11	168	740000	168	up	up	correct
BV.US	BrightView Holdings Inc	20190508	16.95	16.95	15.34	16.39	1247200	16.39	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190508	26.2	26.8	24.05	25.3	112200	25.0355	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190508	15.93	16.02	15.36	15.48	1084891	15.4519	down	down	correct
BWA.US	BorgWarner Inc	20190508	39.78	40.04	39.38	39.39	1103343	37.5437	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190508	10.98	11.1	10.98	11.05	29320	9.166	up	down	incorrect
BWXT.US	BWX Technologies Inc	20190508	50.08	50.55	49.88	50.24	454500	48.3737	up	up	correct
BX.US	The Blackstone Group Inc	20190508	38.91	39.49	38.88	39.09	2920906	35.7641	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190508	24.16	25.94	23.75	25.75	300318	25.75	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190508	35.61	35.7945	35.5081	35.61	676693	28.7273
BXMX.US	Nuveen S&P 500 Buy	20190508	13.12	13.18	13.12	13.14	89589	11.1922	up	up	correct
BXP.US	Boston Properties Inc	20190508	131.8	132.94	130.53	130.57	495167	119.007	down	down	correct
BY.US	Byline Bancorp Inc	20190508	19.97	20	19.81	19.82	40348	19.339	down	down	correct
BYD.US	Boyd Gaming Corporation	20190508	26.45	26.95	26.43	26.71	635912	26.5032	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190508	13.55	13.56	13.47	13.52	68729	12.0343	down	up	incorrect
BZH.US	Beazer Homes USA Inc	20190508	10.9	11.22	10.51	10.54	826311	10.54	down	down	correct
C.US	PN	20190508	27.08	27.19	27.08	27.15	28414	27.15	up	up	correct
CAAP.US	Corporación América Airports S.A	20190508	7.85	8.18	7.82	8.03	128406	8.03	up	up	correct
CABO.US	Cable One Inc	20190508	1080.43	1101.97	1080.43	1091.01	125631	1074.1542	up	up	correct
CACI.US	CACI International Inc	20190508	199.27	201.61	198.38	200.07	151279	200.07	up	up	correct
CAE.US	CAE Inc	20190508	23.39	23.49	23.27	23.28	154179	22.9765	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190508	21.63	22.1	21.54	21.79	175127	17.8074	up	up	correct
CAG.US	Conagra Brands Inc	20190508	29.22	29.76	29.17	29.59	3665510	27.4472	up	up	correct
CAH.US	Cardinal Health Inc	20190508	49.14	50.02	48.42	49.71	3866561	45.2068	up	up	correct
CAI.US	PB	20190508	25.3499	25.35	25.16	25.35	3500	20.6992	up	up	correct
CAJ.US	Canon Inc	20190508	27.37	27.42	27.21	27.3	227166	24.5198	down	down	correct
CAL.US	Caleres Inc	20190508	25.84	25.925	25.38	25.57	381062	24.1464	down	down	correct
CALX.US	Calix Inc	20190508	7.15	7.2	7.04	7.07	202892	7.07	down	up	incorrect
CANG.US	Cango Inc	20190508	6.8575	6.8611	6.6927	6.6927	3118	5.5285	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190508	15.5	15.955	15.36	15.6	86253	11.5909	up	up	correct
CARS.US	Cars.com Inc	20190508	21.29	21.54	21.05	21.18	498901	21.18	down	down	correct
CAT.US	Caterpillar Inc	20190508	133.02	134.42	131.79	131.95	4140454	124.2232	down	up	incorrect
CATO.US	The Cato Corporation	20190508	14.34	14.77	14.15	14.6	152638	13.0128	up	up	correct
CB.US	Chubb Limited	20190508	142.85	143.9	142.17	142.78	1041229	134.779	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20190508	24.11	24.23	22.08	22.2	1989474	20.7711	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190508	9.19	9.23	9.16	9.2	46869	7.5906	up	down	incorrect
CBL.US	PE	20190508	9.0513	9.74	9.0513	9.67	53942	9.67	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20190508	5.31	5.31	5.29	5.29	300	5.29	down	down	correct
CBRE.US	CBRE Group Inc	20190508	50.04	50.99	49.32	49.47	2335121	49.47	down	down	correct
CBT.US	Cabot Corporation	20190508	46.75	47.1818	46.3	46.84	437265	43.0105	up	down	incorrect
CBU.US	Community Bank System Inc	20190508	66.36	66.52	65.5	65.58	159222	61.1523	down	up	incorrect
CBX.US	NYSE LISTED TEST	20190508	1.01	1.01	1.01	1.01	0	1.01
CBZ.US	CBIZ Inc	20190508	19.86	19.95	19.63	19.65	211261	19.65	down	down	correct
CC.US	The Chemours Company	20190508	28.8	29.3	28.22	29.21	3553223	25.4433	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20190508	123.36	124.89	123.03	123.71	1273313	113.5182	up	up	correct
CCJ.US	Cameco Corporation	20190508	10.42	10.57	10.205	10.29	2880296	10.1355	down	down	correct
CCK.US	Crown Holdings Inc	20190508	59.28	59.94	58.81	59.03	1485549	58.5751	down	up	incorrect
CCL.US	Carnival Corporation & plc	20190508	53.8	54.435	53.49	54.02	3207097	51.715	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190508	2.44	2.51	2.4	2.48	24032	2.48	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190508	4.68	4.93	4.67	4.9	670920	4.9	up	down	incorrect
CCS.US	Century Communities Inc	20190508	27.8	28.46	27.29	27.31	364856	27.1456	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190508	26.61	26.73	26.36	26.45	228468	22.5	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190508	49.08	50.35	48.89	49.83	359599	49.83	up	up	correct
CDE.US	Coeur Mining Inc	20190508	3.51	3.535	3.31	3.38	2224714	3.38	down	down	correct
CDR.US	PC	20190508	23.2993	23.4675	23.2993	23.441	4825	18.9985	up	up	correct
CE.US	Celanese Corporation	20190508	105.48	106.25	104.6	105.75	876900	100.148	up	down	incorrect
CEA.US	China Eastern Airlines Corporation Limited	20190508	32.57	32.57	31.95	32.23	17134	31.6731	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190508	25.58	25.58	25.2515	25.4254	3061	23.2875	down	down	correct
CEIX.US	CONSOL Energy Inc	20190508	33	33.9	30.98	31.15	373795	31.15	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190508	7.1	7.1	7	7.1	4703	6.3755
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190508	60.95	61.65	60.85	61.15	24600	46.8712	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190508	8.2	8.31	8.15	8.22	290237	56.1181	up	up	correct
CEPU.US	Central Puerto S.A	20190508	8.66	8.95	8.55	8.92	309231	8.6976	up	up	correct
CEQP.US	P	20190508	9.3098	9.3098	9.3098	9.3098	0	7.1643
CF.US	CF Industries Holdings Inc	20190508	41.37	42.04	40.92	41.84	3473928	38.5611	up	up	correct
CFX.US	Colfax Corporation	20190508	29.06	29.12	26.93	26.99	3641813	26.99	down	down	correct
CFXA.US	Colfax Corporation	20190508	127.56	128.21	122.22	123.16	9600	111.3493	down	down	correct
CGA.US	China Green Agriculture Inc	20190508	0.52	0.5411	0.52	0.5252	90272	6.3024	up	up	correct
CGAU.US	Centerra Gold Inc	20190508	5.51	5.57	5.47	5.47	76300	5.266	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20190508	36.65	37.62	36.16	36.35	76018	32.6917	down	down	correct
CHD.US	Church & Dwight Co. Inc	20190508	72.8	73.69	72.4	73.18	1045465	70.8188	up	up	correct
CHE.US	Chemed Corporation	20190508	332	333.74	329.67	330.07	112544	327.3876	down	up	incorrect
CHGG.US	Chegg Inc	20190508	36.24	36.62	35.71	36.35	763490	36.35	up	down	incorrect
CHH.US	Choice Hotels International Inc	20190508	85.13	86.38	85	85.84	308711	84.6144	up	up	correct
CHK.US	PD	20190508	55.8067	55.8067	55.8067	55.8067	0	46.9132
CHMI.US	PB	20190508	25.36	25.5478	25.31	25.4	3969	20.3708	up	up	correct
CHN.US	The China Fund Inc	20190508	20.42	20.42	20.18	20.21	16860	11.6467	down	down	correct
CHRA.US	Charah Solutions Inc	20190508	7.1	7.235	7.05	7.1	8635	7.1
CHS.US	Chico's FAS Inc	20190508	3.39	3.58	3.33	3.52	3506123	3.1541	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190508	35.92	36.14	35.86	35.87	77836	31.9837	down	down	correct
CI.US	Cigna Corporation	20190508	154.99	157.8	153.43	156.51	1800897	153.7081	up	up	correct
CIA.US	Citizens Inc	20190508	6.81	6.92	6.7	6.84	38689	6.84	up	up	correct
CIB.US	Bancolombia S.A	20190508	47.86	48.69	47.85	48.51	337523	45.1169	up	up	correct
CIEN.US	Ciena Corporation	20190508	36.05	36.365	35.78	36.15	2620324	36.15	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20190508	2.66	2.66	2.64	2.64	84191	2.1592	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20190508	3.57	3.59	3.53	3.55	1841671	3.0516	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190508	15.87	16.005	15.87	15.97	116910	13.6903	up	down	incorrect
CIM.US	PD	20190508	25.9629	26.03	25.95	26.02	28247	19.7581	up	down	incorrect
CINR.US	Ciner Resources LP	20190508	24.42	24.42	23	23.15	42323	20.4335	down	down	correct
CIO.US	PA	20190508	24.79	24.79	24.6117	24.79	4834	20.9532
CIR.US	CIRCOR International Inc	20190508	32.35	32.73	31.09	31.25	99952	31.25	down	down	correct
CIXX.US	CI Financial Corp	20190508	14.4241	14.4241	14.3081	14.3081	429	13.8048	down	down	correct
CL.US	Colgate	20190508	70.62	71.495	70.05	70.99	3273890	66.977	up	up	correct
CLB.US	Core Laboratories N.V	20190508	59.33	60.08	58.05	58.96	595822	57.0734	down	down	correct
CLF.US	Cleveland	20190508	10.11	10.29	9.97	10.07	10280630	8.9153	down	down	correct
CLH.US	Clean Harbors Inc	20190508	70.23	70.46	69.88	69.95	240549	69.95	down	down	correct
CLI.US	Mack	20190508	23.01	23.14	22.81	22.84	308544	21.6381	down	up	incorrect
CLPR.US	Clipper Realty Inc	20190508	13.04	13.1	13	13	15819	11.3911	down	down	correct
CLR.US	Continental Resources Inc	20190508	41.63	43.22	41.62	42.5	2133495	41.8428	up	up	correct
CLS.US	Celestica Inc	20190508	7.33	7.41	7.26	7.34	501364	7.34	up	down	incorrect
CLW.US	Clearwater Paper Corporation	20190508	18.45	18.84	18.25	18.27	147206	18.27	down	down	correct
CLX.US	The Clorox Company	20190508	148.62	150.09	147.29	148.82	970169	140.1189	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20190508	83.03	83.53	82.86	82.96	386459	72.6285	down	down	correct
CMA.US	Comerica Incorporated	20190508	75.97	76.6	75.3	75.87	1899183	66.452	down	down	correct
CMC.US	Commercial Metals Company	20190508	16.66	17	16.58	16.65	722324	15.755	down	down	correct
CMCM.US	Cheetah Mobile Inc	20190508	5.82	5.92	5.8	5.87	269781	3.0735	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20190508	706.38	713.8628	701.55	709.57	475314	709.57	up	down	incorrect
CMI.US	Cummins Inc	20190508	165.47	166.79	164.265	165.35	755373	153.5097	down	down	correct
CMO.US	Capstead Mortgage Corporation	20190508	8.5	8.55	8.4648	8.49	424155	6.8174	down	down	correct
CMP.US	Compass Minerals International Inc	20190508	53.76	54.215	53.25	53.32	311756	46.9362	down	down	correct
CMRE.US	PE	20190508	25.14	25.14	24.9812	25.1	8883	20.135	down	up	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190508	25.77	25.7777	25.445	25.48	22647	22.0299	down	down	correct
CMSC.US	CMS Energy Corp	20190508	26.34	26.34	26.26	26.32	4888	22.9679	down	down	correct
CMSD.US	CMS Energy Corp	20190508	25.84	25.95	25.81	25.88	23600	22.5694	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20190508	4.66	4.67	4.63	4.64	65695	4.0907	down	up	incorrect
CNA.US	CNA Financial Corporation	20190508	45.05	45.6	44.9	45.26	228386	38.6581	up	up	correct
CNC.US	Centene Corporation	20190508	55.49	57.45	54.78	56.62	10633810	56.62	up	up	correct
CNF.US	CNFinance Holdings Limited	20190508	5.7811	5.7811	5.7811	5.7811	562	5.7811
CNHI.US	CNH Industrial N.V	20190508	9.97	10.01	9.89	9.89	3920604	9.5205	down	down	correct
CNI.US	Canadian National Railway Company	20190508	91.8	93.31	91.77	92.8	738450	87.1838	up	up	correct
CNK.US	Cinemark Holdings Inc	20190508	41.72	41.95	40.68	41	1511711	39.2721	down	down	correct
CNMD.US	CONMED Corporation	20190508	80.76	81.43	80.1	80.94	177249	79.1484	up	up	correct
CNNE.US	Cannae Holdings Inc	20190508	26.19	26.6	26.19	26.29	224348	26.29	up	up	correct
CNP.US	CenterPoint Energy Inc	20190508	30.72	30.84	30.41	30.45	3748239	27.8082	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20190508	27.68	28.45	27.66	28.09	3704066	22.6744	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190508	6.25	6.49	5.9	5.95	1534887	3.0974	down	up	incorrect
CNS.US	Cohen & Steers Inc	20190508	49.62	50.53	49.33	49.84	116984	43.8763	up	up	correct
CNX.US	CNX Resources Corporation	20190508	8.84	9.155	8.81	9	3655415	9	up	up	correct
CO.US	Global Cord Blood Corporation	20190508	6.7	6.7	6.52	6.67	25757	6.67	down	down	correct
COE.US	China Online Education Group	20190508	6.05	6.16	5.7	5.99	10227	5.99	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20190508	25.48	25.92	25.4	25.58	5280400	24.2013	up	up	correct
COLD.US	Americold Realty Trust	20190508	31.5	31.5	30.67	30.83	3840062	29.0399	down	down	correct
COO.US	The Cooper Companies Inc	20190508	289.04	292.44	287.56	290.93	172912	290.8055	up	up	correct
COP.US	ConocoPhillips	20190508	61.04	62.14	60.96	61.43	4808985	56.2863	up	up	correct
COR.US	CoreSite Realty Corporation	20190508	111.86	114	111.86	112.52	196660	100.8783	up	down	incorrect
CORR.US	PA	20190508	25.552	25.68	25.5109	25.6435	13432	20.2745	up	down	incorrect
COTY.US	Coty Inc	20190508	11.7	12.01	11.15	11.58	27051189	11.0869	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190508	219.21	222.08	218.42	220.82	1438860	41.0716	up	up	correct
CPA.US	Copa Holdings S.A	20190508	82.23	82.85	81.14	81.37	268800	79.0582	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190508	9.06	9.15	8.99	9.15	9381	7.1941	up	up	correct
CPB.US	Campbell Soup Company	20190508	38.29	38.86	38.04	38.59	1369327	35.7268	up	up	correct
CPE.US	Callon Petroleum Company	20190508	7.49	7.97	7.47	7.92	712928	79.2	up	up	correct
CPF.US	Central Pacific Financial Corp	20190508	30.01	30.05	29.32	29.36	118327	26.2867	down	up	incorrect
CPG.US	Crescent Point Energy Corp	20190508	3.55	3.775	3.55	3.72	2570799	3.6366	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20190508	92.5	94.23	90.7	93.14	87959	88.8219	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190508	13.6	13.7	13.34	13.35	252077	11.9557	down	down	correct
CPRI.US	Capri Holdings Limited	20190508	41.97	43.2	41.77	42.29	2350900	42.29	up	up	correct
CPS.US	Cooper	20190508	51.95	52.73	51.51	52.02	252814	52.02	up	up	correct
CPT.US	Camden Property Trust	20190508	98.87	99.98	98.66	98.75	319956	90.8485	down	down	correct
CR.US	Crane Co	20190508	85.49	86.02	85.01	85.39	451110	80.481	down	down	correct
CRD.US	B	20190508	8.95	8.95	8.765	8.77	10110	8.2143	down	down	correct
CRH.US	CRH plc	20190508	32.66	32.905	32.56	32.75	495699	30.8208	up	down	incorrect
CRI.US	Carter's Inc	20190508	101.4	101.85	99.905	99.94	669775	96.4188	down	down	correct
CRK.US	Comstock Resources Inc	20190508	6.25	6.525	6.17	6.18	353399	6.18	down	down	correct
CRL.US	Charles River Laboratories International Inc	20190508	133.59	136.95	131.52	136.28	679618	136.28	up	up	correct
CRM.US	salesforce.com inc	20190508	157.11	157.93	155.04	156.86	4061339	156.86	down	down	correct
CRS.US	Carpenter Technology Corporation	20190508	49.8	50.44	49.32	49.7	203912	46.4833	down	up	incorrect
CRT.US	Cross Timbers Royalty Trust	20190508	12.38	12.5099	12.1643	12.4	10865	9.6031	up	up	correct
CRY.US	CryoLife Inc	20190508	32	32.59	31.82	31.87	233348	31.87	down	up	incorrect
CS.US	Credit Suisse Group AG	20190508	12.52	12.59	12.44	12.45	2930047	11.9652	down	up	incorrect
CSAN.US	W	20190508	44.86	45.59	44.59	45.27	1817700	44.8654	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190508	137.37	138	136.01	136.03	248845	131.1469	down	up	incorrect
CSLT.US	Castlight Health Inc	20190508	3.65	3.79	3.65	3.77	678927	3.77	up	up	correct
CSR.US	PC	20190508	25.01	25.07	25	25	4901	21.7536	down	down	correct
CSTM.US	Constellium SE	20190508	9.21	9.43	9.15	9.25	1379177	9.25	up	up	correct
CSU.US	Capital Senior Living Corporation	20190508	4.3001	4.3701	4.26	4.33	17856	60.9859	up	down	incorrect
CSV.US	Carriage Services Inc	20190508	18.63	19.06	18.54	18.74	82716	18.074	up	up	correct
CTBB.US	Qwest Corp. NT	20190508	22.8	22.83	22.75	22.78	85589	19.042	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190508	23.66	23.8	23.66	23.75	37551	19.8252	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190508	10.5	10.7789	10.3025	10.44	52220	10.44	down	down	correct
CTLT.US	Catalent Inc	20190508	44.91	45.3985	44.63	45.04	947097	45.04	up	up	correct
CTOS.US	Custom Truck One Source Inc	20190508	10.21	10.32	10.21	10.26	21233	10.26	up	down	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190508	9.46	9.5189	9.41	9.42	10186	36.2046	down	down	correct
CTRA.US	Coterra Energy Inc	20190508	25.48	25.92	25.4	25.58	5280400	23.2971	up	up	correct
CTS.US	CTS Corporation	20190508	29.41	29.5	28.54	28.61	219240	28.1704	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20190508	9.82	9.97	9.76	9.79	120573	8.5021	down	down	correct
CTZ.US	Qwest Corp. NT	20190508	24.36	24.5	24.23	24.36	29642	22.0498
CUBE.US	CubeSmart	20190508	32.15	32.39	32.01	32.1	1181515	29.1237	down	up	incorrect
CUBI.US	PF	20190508	25.6984	25.6984	25.6984	25.6984	578	21.7425
CUK.US	Carnival Corporation & plc	20190508	52.81	53.44	52.67	53.09	218959	50.7227	up	up	correct
CULP.US	Culp Inc	20190508	20.03	20.48	19.96	20.22	38363	18.6209	up	up	correct
CURO.US	CURO Group Holdings Corp	20190508	12	12.12	11.68	11.7	173527	11.1302	down	up	incorrect
CUZ.US	Cousins Properties Incorporated	20190508	9.3	9.38	9.26	9.29	1315251	34.0185	down	up	incorrect
CVA.US	Covanta Holding Corporation	20190508	18.02	18.14	17.685	17.7	537025	15.8039	down	down	correct
CVEO.US	Civeo Corporation	20190508	2.04	2.04	1.93	1.96	208506	23.52	down	down	correct
CVI.US	CVR Energy Inc	20190508	35.3767	35.3925	34.7673	35.0126	519951	27.5314	down	down	correct
CVNA.US	Carvana Co	20190508	70.62	73.87	70.5	71.65	1802118	71.65	up	up	correct
CVS.US	CVS Health Corporation	20190508	55.36	56.12	54.88	55.74	8841172	51.8267	up	down	incorrect
CVX.US	Chevron Corporation	20190508	118.37	118.48	117.4	117.5	6229243	102.5565	down	up	incorrect
CW.US	Curtiss	20190508	112.96	114.03	112.83	113.35	259944	111.466	up	up	correct
CWEN.US	Clearway Energy Inc	20190508	15.6	15.66	15.52	15.59	1086606	13.8171	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20190508	15.05	15.13	14.99	15.05	191820	13.2472
CWH.US	Camping World Holdings Inc	20190508	14.42	14.4423	13.915	14	973131	11.9935	down	down	correct
CWK.US	Cushman & Wakefield plc	20190508	19.15	19.3	18.27	18.41	1400115	18.41	down	up	incorrect
CWT.US	California Water Service Group	20190508	50.03	50.39	49.26	49.27	194181	47.315	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20190508	4.55	4.56	4.49	4.5	4818167	4.3867	down	down	correct
CXE.US	MFS High Income Municipal Trust	20190508	5.2	5.2	5.18	5.19	28273	4.5645	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20190508	9.43	9.48	9.39	9.4	18553	8.2595	down	down	correct
CXP.US	Columbia Property Trust Inc	20190508	22.13	22.36	22.03	22.06	320562	17.2389	down	down	correct
CXW.US	CoreCivic Inc	20190508	20.65	20.87	20.4	20.41	393124	18.2881	down	down	correct
CYD.US	China Yuchai International Limited	20190508	15.95	16.02	15.55	15.64	22050	12.7147	down	down	correct
CYH.US	Community Health Systems Inc	20190508	3.36	3.58	3.35	3.46	2533762	3.46	up	up	correct
CZZ.US	Cosan Limited	20190508	11.84	11.9	11.76	11.82	1250738	11.091	down	down	correct
D.US	Dominion Energy Inc	20190508	75	75.2	73.75	73.81	3180462	66.0775	down	down	correct
DAC.US	Danaos Corporation	20190508	10.3	10.4997	10.3	10.42	6041	10.1931	up	up	correct
DAL.US	Delta Air Lines Inc	20190508	56.77	57.08	56.18	56.45	3641444	55.2952	down	down	correct
DAN.US	Dana Incorporated	20190508	17.69	17.925	17.57	17.58	1043872	16.8447	down	down	correct
DAR.US	Darling Ingredients Inc	20190508	20.81	20.86	20.32	20.35	647806	20.35	down	down	correct
DAVA.US	Endava plc	20190508	31.97	32.54	31.73	32.42	82159	32.42	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190508	7.84	7.95	7.83	7.87	3412497	7.7358	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20190508	11	11.2	10.88	10.93	1035177	10.93	down	down	correct
DBI.US	Designer Brands Inc	20190508	21.73	21.92	21.45	21.68	1307877	20.4171	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190508	20.16	20.28	20.07	20.15	41220	16.4589	down	up	incorrect
DBRG.US	PJ	20190508	20.25	20.34	20.19	20.22	24693	16.884	down	up	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190508	9.28	9.28	9.09	9.11	61140	7.5905	down	up	incorrect
DCI.US	Donaldson Company Inc	20190508	52.61	53.2	52.61	52.65	292569	50.4393	up	up	correct
DCM.US	NTT DOCOMO INC	20190508	8450	8450	8390	8390	149270	8390	down	down	correct
DCO.US	Ducommun Incorporated	20190508	48.34	51.7	48.295	49.29	135093	49.29	up	up	correct
DCP.US	PC	20190508	24.74	24.9	24.74	24.871	8555	19.3682	up	down	incorrect
DD.US	DuPont de Nemours Inc	20190508	32.2	32.33	31.66	31.68	10960932	63.9603	down	down	correct
DDD.US	3D Systems Corporation	20190508	8.7	8.76	7.955	8.6	11665150	8.6	down	up	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190508	13.47	13.6938	13.46	13.5276	22576	10.6469	up	up	correct
DDS.US	Dillard's Inc	20190508	66.46	69.6	66.03	67.58	555525	65.7937	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190508	26.83	27.076	26.7417	27.03	4758	22.3386	up	down	incorrect
DE.US	Deere & Company	20190508	157.15	157.79	155.35	155.59	1806538	149.7072	down	down	correct
DEA.US	Easterly Government Properties Inc	20190508	17.86	18	17.61	17.64	462292	15.4764	down	up	incorrect
DECK.US	Deckers Outdoor Corporation	20190508	151.49	152.265	149.735	150.62	379038	150.62	down	down	correct
DEI.US	Douglas Emmett Inc	20190508	40.6	40.98	40.53	40.57	484809	37.2988	down	down	correct
DELL.US	Dell Technologies Inc	20190508	67.04	67.3005	66.51	67.1	1025087	34.0091	up	up	correct
DEO.US	Diageo plc	20190508	167.49	168.67	167.38	168.4	311135	158.4837	up	up	correct
DESP.US	Despegar.com Corp	20190508	14.26	14.36	13.99	14.17	293282	14.17	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190508	9.76	9.78	9.67	9.78	41361	7.9746	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190508	15.4	15.42	15.2	15.22	81360	15.22	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190508	24.28	24.28	24.22	24.27	31365	20.1835	down	down	correct
DFS.US	Discover Financial Services	20190508	79.5	80.105	78.28	79.06	2347194	74.1705	down	up	incorrect
DG.US	Dollar General Corporation	20190508	30.48	30.7435	30.215	30.57	1277893	119.8774	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20190508	97.61	99	96.51	97.96	1434204	93.1126	up	down	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20190508	3.08	3.09	3.08	3.09	92242	2.4694	up	up	correct
DHI.US	D.R. Horton Inc	20190508	43.77	43.93	43.21	43.23	1988980	41.9311	down	down	correct
DHT.US	DHT Holdings Inc	20190508	5.48	5.72	5.48	5.67	1222565	4.3069	up	up	correct
DHX.US	DHI Group Inc	20190508	3.78	4.04	3.71	3.94	467603	3.94	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190508	17.49	17.72	17.49	17.61	59430	14.8837	up	up	correct
DIN.US	Dine Brands Global Inc	20190508	87.47	87.855	85.7	85.78	330387	79.4726	down	up	incorrect
DIS.US	The Walt Disney Company	20190508	133.5	135.7	133.31	134.99	15423530	133.3602	up	up	correct
DK.US	Delek US Holdings Inc	20190508	38.17	38.37	36.87	36.91	1797175	34.1933	down	up	incorrect
DKL.US	Delek Logistics Partners LP	20190508	30.7	30.7894	30.27	30.27	44099	22.9929	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20190508	35.68	36.26	35.26	35.87	1101322	32.0501	up	up	correct
DLB.US	Dolby Laboratories Inc	20190508	64.96	65.46	64.07	64.09	321200	62.0723	down	down	correct
DLNG.US	PB	20190508	19.6	19.7722	19.5	19.6883	4000	14.6713	up	up	correct
DLX.US	Deluxe Corporation	20190508	43.28	43.43	42.51	42.52	175028	38.6946	down	down	correct
DM.US	Desktop Metal Inc	20190508	9.75	9.75	9.75	9.75	5010	9.75
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190508	13.32	13.3838	13.26	13.37	29169	11.8548	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190508	20.9	20.9616	20.76	20.93	33728	16.2635	up	up	correct
DNOW.US	NOW Inc	20190508	14.57	14.73	14.205	14.26	543502	14.26	down	down	correct
DNP.US	DNP Select Income Fund Inc	20190508	11.6	11.63	11.56	11.59	270127	9.6665	down	down	correct
DOC.US	Physicians Realty Trust	20190508	17.82	18.01	17.62	17.65	1105750	15.4495	down	up	incorrect
DOOR.US	Masonite International Corporation	20190508	55.15	55.47	54.25	54.35	113001	54.35	down	down	correct
DOV.US	Dover Corporation	20190508	97.12	98.105	96.43	96.84	1206328	92.467	down	down	correct
DOW.US	Dow Inc	20190508	53.33	53.395	52.31	52.48	5390685	45.1769	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190508	14.75	14.8793	14.74	14.76	79538	11.1393	up	up	correct
DPZ.US	Domino's Pizza Inc	20190508	276.1	283.91	275.325	283.15	527134	276.4811	up	up	correct
DQ.US	Daqo New Energy Corp	20190508	35.56	35.78	34.51	35.19	626190	7.038	down	down	correct
DRD.US	DRDGOLD Limited	20190508	1.92	1.96	1.905	1.96	66074	1.701	up	up	correct
DRE.US	Duke Realty Corporation	20190508	30.3	30.52	30.16	30.18	1398227	28.1941	down	down	correct
DRI.US	Darden Restaurants Inc	20190508	119.25	119.68	118.28	118.87	886866	113.1747	down	down	correct
DRQ.US	Dril	20190508	41.57	42.14	41.16	41.34	221639	41.34	down	down	correct
DS.US	PD	20190508	24.54	24.54	24.54	24.54	0	21.5802
DSL.US	DoubleLine Income Solutions Fund	20190508	20.08	20.2	20.07	20.09	211902	15.3408	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190508	7.95	7.99	7.92	7.97	57343	7.0303	up	down	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20190508	10.78	10.78	10.75	10.76	99608	8.8022	down	down	correct
DSX.US	PB	20190508	24	24.17	23.9435	24.1014	7826	19.6334	up	up	correct
DTE.US	DTE Energy Company	20190508	124.42	124.72	122.706	123.03	615742	96.1746	down	up	incorrect
DTF.US	DTF Tax	20190508	13.82	13.82	13.73	13.73	9227	12.5974	down	down	correct
DTLA.US	P	20190508	21.64	21.88	21.43	21.7417	9808	21.7417	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190508	25.34	25.34	25.1816	25.34	45892	22.0895
DTY.US	DTE Energy Company	20190508	26.31	26.4495	26.31	26.43	8235	22.6009	up	up	correct
DUK.US	PA	20190508	26.11	26.15	26.0954	26.14	94981	22.7152	up	down	incorrect
DUKB.US	Duke Energy Corp	20190508	25.87	25.93	25.83	25.84	31847	22.405	down	down	correct
DVA.US	DaVita Inc	20190508	54.25	54.25	51.3	51.76	4087975	51.76	down	down	correct
DVD.US	Dover Motorsports Inc	20190508	2.03	2.06	2.02	2.05	3821	1.8044	up	up	correct
DVN.US	Devon Energy Corporation	20190508	30.9	31.89	30.81	31.53	5218308	28.136	up	up	correct
DXC.US	DXC Technology Company	20190508	60.5	60.8	60.07	60.3	946283	58.1351	down	up	incorrect
DY.US	Dycom Industries Inc	20190508	49.64	50.22	49.13	49.73	277123	49.73	up	up	correct
E.US	Eni S.p.A	20190508	32.54	32.628	32.3	32.41	155040	26.7454	down	down	correct
EAF.US	GrafTech International Ltd	20190508	12.27	12.39	12.125	12.16	1237610	11.6917	down	up	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190508	24.98	24.99	24.929	24.99	11730	23.5554	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190508	11.58	11.6499	11.36	11.43	76584	8.5688	down	down	correct
EAT.US	Brinker International Inc	20190508	42.84	42.98	42.03	42.43	491095	40.8092	down	down	correct
EB.US	Eventbrite Inc	20190508	19.03	19.09	17.81	18.45	782817	18.45	down	down	correct
EBF.US	Ennis Inc	20190508	19.62	19.8	19.55	19.63	175824	17.431	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190508	8.57	8.72	8.46	8.57	244051	7.4531
EBS.US	Emergent BioSolutions Inc	20190508	47.48	49.24	46.72	47.68	766682	47.68	up	up	correct
EC.US	Ecopetrol S.A	20190508	17.68	18.1	17.3603	18.07	1675431	15.6992	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20190508	17.35	17.41	17.23	17.28	277548	12.2904	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20190508	26.3999	26.3999	26.2197	26.25	2330	21.4128	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190508	25.45	25.45	25.45	25.45	1000	21.1475
ECL.US	Ecolab Inc	20190508	179.6	181.88	178.81	181.31	1266782	176.7668	up	down	incorrect
ECOM.US	ChannelAdvisor Corporation	20190508	11.51	11.65	11.42	11.61	178488	11.61	up	up	correct
ECVT.US	Ecovyst Inc	20190508	15.42	16.16	15.28	15.9	225622	11.2977	up	up	correct
ED.US	Consolidated Edison Inc	20190508	84.54	84.75	83.6614	83.93	8777650	75.591	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190508	6.52	6.57	6.52	6.565	103645	5.3572	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190508	13.27	13.3915	13.27	13.38	44955	9.6716	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190508	12.67	12.95	12.61	12.88	60079	9.5723	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190508	18.61	19.11	18.59	18.94	78690	18.94	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20190508	88.35	90.86	87.31	90.85	14180300	9.085	up	up	correct
EEA.US	The European Equity Fund Inc	20190508	8.66	8.75	8.66	8.67	10630	7.9694	up	up	correct
EEX.US	Emerald Holding Inc	20190508	12.9	13	12.81	12.93	120117	12.5514	up	up	correct
EFL.US	Eaton Vance Floating	20190508	9.3087	9.35	9.3087	9.345	18789	8.1543	up	down	incorrect
EFR.US	Eaton Vance Senior Floating	20190508	13.36	13.4	13.31	13.31	83296	11.0923	down	down	correct
EFT.US	Eaton Vance Floating	20190508	13.64	13.6463	13.52	13.58	133534	11.4106	down	down	correct
EFX.US	Equifax Inc	20190508	121.03	121.61	119.93	120	1279074	117.0118	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190508	13.1	13.103	13.07	13.1	3900	11.9207
EGHT.US	8x8 Inc	20190508	23.59	24.24	23.52	24.01	1176741	24.01	up	down	incorrect
EGO.US	Eldorado Gold Corporation	20190508	3.52	3.58	3.4	3.49	1865558	3.49	down	down	correct
EGP.US	EastGroup Properties Inc	20190508	110.34	111.36	110.34	110.58	357832	104.2202	up	up	correct
EGY.US	VAALCO Energy Inc	20190508	2.09	2.1299	2.02	2.1	573453	2.1	up	up	correct
EHC.US	Encompass Health Corporation	20190508	64.17	64.35	62.77	63.13	1172523	60.6235	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20190508	9.69	9.72	9.69	9.71	59986	7.8179	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190508	9.83	9.9	9.83	9.86	28499	9.1049	up	up	correct
EIG.US	Employers Holdings Inc	20190508	42.34	42.7	42.19	42.27	98851	39.5615	down	down	correct
EIX.US	Edison International	20190508	61.3	61.31	60.1	60.13	1132778	54.0772	down	down	correct
EL.US	The Estée Lauder Companies Inc	20190508	167.12	168.8	166.24	166.75	2149470	163.2836	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20190508	31.22	31.41	30.93	31.39	4245071	31.39	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190508	24.92	24.99	24.875	24.99	12401	22.1968	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190508	12.19	12.53	12.08	12.37	1176213	12.37	up	up	correct
ELP.US	Companhia Paranaense de Energia	20190508	11.48	11.54	11.22	11.48	1381972	5.0105
ELS.US	Equity LifeStyle Properties Inc	20190508	116.07	117.32	115	115.16	1424158	54.6216	down	down	correct
ELVT.US	Elevate Credit Inc	20190508	4.68	4.76	4.68	4.7	120037	4.7	up	up	correct
ELY.US	Callaway Golf Company	20190508	16.71	16.98	16.54	16.87	1308813	16.8221	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190508	13.84	13.99	13.84	13.88	107424	11.0202	up	up	correct
EME.US	EMCOR Group Inc	20190508	82.19	82.965	81.54	81.73	208837	80.8259	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20190508	15.03	15.27	14.97	14.98	18275	12.0656	down	down	correct
EMN.US	Eastman Chemical Company	20190508	76.05	76.87	75.61	76.39	1006440	69.8139	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190508	9.29	9.4104	9.28	9.33	26153	36.0097	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190508	25.17	25.18	25.11	25.18	6720	23.1767	up	up	correct
EMR.US	Emerson Electric Co	20190508	67.33	67.49	66.2	66.29	4312052	61.5414	down	down	correct
ENB.US	Enbridge Inc	20190508	36.58	36.955	36.53	36.73	2109336	30.5127	up	down	incorrect
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190508	26.33	26.4044	26.2038	26.36	42178	23.5857	up	down	incorrect
ENBL.US	Enable Midstream Partners LP	20190508	13.71	13.87	13.68	13.78	384846	10.0965	up	down	incorrect
ENIA.US	Enel Américas S.A	20190508	8.5	8.52	8.37	8.37	794168	7.2924	down	down	correct
ENIC.US	Enel Chile S.A	20190508	4.77	4.8	4.57	4.65	332217	3.8733	down	down	correct
ENLC.US	EnLink Midstream LLC	20190508	11.01	11.18	10.94	11.04	1603570	8.2383	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190508	25.83	25.87	25.8181	25.87	3553	23.5896	up	up	correct
ENR.US	PA	20190508	98	98	95.08	95.17	86860	77.3527	down	down	correct
ENS.US	EnerSys	20190508	67.49	68.02	66.01	66.06	568190	64.3231	down	down	correct
ENV.US	Envestnet Inc	20190508	71.08	71.725	69.565	71.33	571955	71.33	up	up	correct
ENVA.US	Enova International Inc	20190508	26.28	26.54	25.29	25.47	193686	25.47	down	down	correct
ENZ.US	Enzo Biochem Inc	20190508	3.57	3.75	3.53	3.69	470060	3.69	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20190508	5.26	5.3	5.255	5.27	96024	4.0327	up	up	correct
EOG.US	EOG Resources Inc	20190508	91.67	94.655	91.52	94.03	3925432	86.6238	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190508	14.69	14.8424	14.69	14.77	119380	12.2639	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190508	16.82	16.97	16.71	16.92	72171	14.2532	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190508	22.2	22.2	22.1304	22.1439	16684	19.9709	down	up	incorrect
EP.US	PC	20190508	50.5	50.5	50.01	50.16	500	50.16	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20190508	24.96	25.005	24.58	24.59	238599	24.4529	down	down	correct
EPAM.US	EPAM Systems Inc	20190508	170.27	172.53	169.6	170.42	388372	170.42	up	up	correct
EPC.US	Edgewell Personal Care Company	20190508	40.74	41.075	39.79	39.82	486612	39.0362	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190508	28.5	28.695	28.4418	28.48	5123712	23.2038	down	down	correct
EPR.US	PG	20190508	24.41	24.4976	24.35	24.4672	30466	20.7862	up	down	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20190508	20.52	20.8	20.05	20.07	705793	17.9142	down	down	correct
EQC.US	PD	20190508	26.7	26.8435	26.7	26.8105	1532	23.3395	up	down	incorrect
EQNR.US	Equinor ASA	20190508	21.01	21.37	21.01	21.24	1587923	18.9514	up	up	correct
EQR.US	Equity Residential	20190508	74.87	75.52	74.38	74.44	802742	68.273	down	down	correct
EQT.US	EQT Corporation	20190508	20.78	21.1325	20.43	20.44	2525562	20.1892	down	down	correct
ERF.US	Enerplus Corporation	20190508	8.28	8.55	8.28	8.49	675946	7.9547	up	up	correct
ERJ.US	Embraer S.A	20190508	19.78	19.81	19.43	19.53	564412	19.53	down	down	correct
ES.US	Eversource Energy	20190508	71.4	71.47	70.35	70.4	1284921	65.3045	down	down	correct
ESE.US	ESCO Technologies Inc	20190508	78.32	78.32	72.71	73.38	102967	72.7045	down	down	correct
ESGC.US	Eros STX Global Corporation	20190508	8.24	8.44	8.06	8.2	392682	8.2	down	down	correct
ESI.US	Element Solutions Inc	20190508	10.8	11.13	10.76	11.07	2298900	10.9041	up	up	correct
ESNT.US	Essent Group Ltd	20190508	47.06	47.2	46.67	46.73	1323336	44.9886	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20190508	15.24	15.44	15.24	15.31	754471	14.449	up	up	correct
ESS.US	Essex Property Trust Inc	20190508	279.81	281.97	278.36	278.48	226079	257.7355	down	up	incorrect
ESTC.US	Elastic N.V	20190508	84.66	84.66	83.02	83.3	470675	83.3	down	up	incorrect
ESTE.US	Earthstone Energy Inc	20190508	6.69	7.05	6.61	6.9	68117	6.9	up	up	correct
ETB.US	Eaton Vance Tax	20190508	16.01	16.17	15.9255	16.09	36715	13.1057	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190508	22.44	22.57	22.18	22.5	491700	18.9535	up	up	correct
ETG.US	Eaton Vance Tax	20190508	15.84	15.9	15.78	15.79	136369	12.9373	down	down	correct
ETI.US	P	20190508	10.1	10.1	10.1	10.1	309298	5.531
ETJ.US	Eaton Vance Risk	20190508	9.42	9.51	9.42	9.48	192558	7.781	up	up	correct
ETN.US	Eaton Corporation plc	20190508	80.88	81.695	80.76	80.96	2822535	75.5912	up	up	correct
ETO.US	Eaton Vance Tax	20190508	24.08	24.279	24.08	24.08	39469	19.5493
ETP.US	P	20190508	18.8	18.8	18.8	18.8	400	17.3071
ETR.US	Entergy Corporation	20190508	95.29	95.6175	93.98	94.23	2220382	86.2541	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20190508	20.5	20.74	20.46	20.61	1134390	15.7613	up	up	correct
ETV.US	Eaton Vance Tax	20190508	15.13	15.25	15.13	15.18	216655	11.9661	up	up	correct
ETW.US	Eaton Vance Tax	20190508	9.81	9.845	9.78	9.79	299722	7.9494	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190508	20.61	20.6627	20.56	20.56	10260	18.5091	down	down	correct
ETY.US	Eaton Vance Tax	20190508	11.85	11.88	11.78	11.78	277669	9.5571	down	down	correct
EURN.US	Euronav NV	20190508	9.51	9.53	9.42	9.43	265097	7.7427	down	down	correct
EVA.US	Enviva Partners LP	20190508	32.85	33.18	32.25	32.25	37063	26.5518	down	down	correct
EVC.US	Entravision Communications Corporation	20190508	3.4	3.41	3.21	3.27	413149	2.8535	down	up	incorrect
EVF.US	Eaton Vance Senior Income Trust	20190508	6.34	6.3457	6.3	6.32	122809	5.3164	down	up	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190508	13.1454	13.1454	13.0954	13.1254	16312	10.6498	down	down	correct
EVH.US	Evolent Health Inc	20190508	14.44	14.6	13.5011	14.2	1513922	14.2	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20190508	12.22	12.27	12.22	12.26	53602	10.927	up	up	correct
EVR.US	Evercore Inc	20190508	90.38	91.26	89.68	89.75	321582	83.2755	down	down	correct
EVRG.US	Evergy Inc	20190508	57.45	57.72	56.84	57.11	1660477	52.0139	down	down	correct
EVRI.US	Everi Holdings Inc	20190508	10.19	10.59	9.35	9.83	2365290	9.83	down	down	correct
EVT.US	Eaton Vance Tax	20190508	23.51	23.59	23.48	23.5	122074	19.3183	down	down	correct
EVTC.US	EVERTEC Inc	20190508	29.2	29.3178	28.37	28.5	541684	28.0909	down	down	correct
EW.US	Edwards Lifesciences Corporation	20190508	178.54	179.24	176.87	177.77	2764734	59.2567	down	down	correct
EXD.US	Eaton Vance Tax	20190508	9.52	9.5457	9.47	9.48	52750	7.8681	down	down	correct
EXG.US	Eaton Vance Tax	20190508	8.19	8.2183	8.15	8.17	542433	6.7202	down	up	incorrect
EXK.US	Endeavour Silver Corp	20190508	2.09	2.11	1.93	1.96	1530883	1.96	down	down	correct
EXP.US	Eagle Materials Inc	20190508	89.95	90.18	88.9	88.98	347188	88.0889	down	down	correct
EXPR.US	Express Inc	20190508	3.81	3.82	3.7	3.71	835404	3.71	down	up	incorrect
EXR.US	Extra Space Storage Inc	20190508	104.26	105.28	103.1	103.43	1428210	94.8292	down	down	correct
EXTN.US	Exterran Corporation	20190508	13.84	13.98	13.71	13.71	241100	13.71	down	up	incorrect
FAF.US	First American Financial Corporation	20190508	55.14	55.42	54.825	55	370865	50.5363	down	down	correct
FBC.US	Flagstar Bancorp Inc	20190508	35.13	35.26	34.69	34.74	162516	34.1875	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20190508	54.23	55.01	54.14	54.19	1346637	52.2857	down	down	correct
FBK.US	FB Financial Corporation	20190508	36.29	36.49	35.83	35.91	33281	34.9297	down	down	correct
FBP.US	First BanCorp	20190508	11.1	11.18	10.995	11.03	913765	10.3424	down	down	correct
FC.US	Franklin Covey Co	20190508	28.05	28.51	28.01	28.17	15337	28.17	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20190508	13.54	13.565	13.41	13.49	543921	12.2575	down	down	correct
FCN.US	FTI Consulting Inc	20190508	83.35	83.465	81.74	81.99	203438	81.99	down	up	incorrect
FCPT.US	Four Corners Property Trust Inc	20190508	28.49	28.77	28.45	28.57	424814	25.4015	up	down	incorrect
FCRW.US	First Eagle Alternative Capital Preffered	20190508	26	26	25.74	25.74	2100	21.7858	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190508	12.06	12.11	12.06	12.08	65135	9.5102	up	up	correct
FCX.US	Freeport	20190508	11.35	11.58	11.24	11.37	18093350	11.1422	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190508	14.19	14.3	14.14	14.15	46806	11.6933	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20190508	28.72	28.95	28.3	28.68	174217	27.7522	down	up	incorrect
FDS.US	FactSet Research Systems Inc	20190508	277.54	278.66	276.45	276.57	266185	269.3141	down	down	correct
FDX.US	FedEx Corporation	20190508	180.06	181.09	178.2988	179.43	2029031	172.7545	down	down	correct
FE.US	FirstEnergy Corp	20190508	41.94	41.94	41.39	41.44	5984401	37.3609	down	up	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20190508	2.21	2.33	2.2096	2.33	39108	2.2247	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20190508	11.51	11.56	11.49	11.53	86369	8.9242	up	up	correct
FENG.US	Phoenix New Media Limited	20190508	4.06	4.0825	4.03	4.0825	13609	0.2755	up	down	incorrect
FERG.US	Ferguson plc	20190508	70.7	70.7	70.7	70.7	0	65.9186
FET.US	Forum Energy Technologies Inc	20190508	5.71	5.84	5.595	5.73	948586	114.6	up	up	correct
FF.US	FutureFuel Corp	20190508	14.11	14.29	13.97	14.05	226167	8.492	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190508	15.22	15.2603	15.0903	15.21	42723	12.4921	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190508	19.31	19.48	19.31	19.44	79565	16.2007	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190508	6.49	6.493	6.47	6.4873	30919	5.0493	down	down	correct
FHI.US	Federated Hermes Inc	20190508	31.54	31.98	31.54	31.79	788831	27.8367	up	up	correct
FICO.US	Fair Isaac Corporation	20190508	279.18	285.09	278.42	283.12	185185	283.12	up	down	incorrect
FIF.US	First Trust Energy Infrastructure Fund	20190508	15.71	15.71	15.55	15.57	41003	13.2276	down	down	correct
FINV.US	FinVolution Group	20190508	5.65	5.68	5.44	5.55	931700	5.0286	down	down	correct
FIS.US	Fidelity National Information Services Inc	20190508	115.76	116.88	115.47	116.14	3286948	112.6954	up	down	incorrect
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190508	9	9.005	8.94	9	50329	8.4106
FIX.US	Comfort Systems USA Inc	20190508	51.02	51.07	50.04	50.1	156084	48.9848	down	down	correct
FL.US	Foot Locker Inc	20190508	54.01	56.475	53.92	55.94	4640804	52.3735	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190508	19.59	19.7	19.59	19.63	16748	16.3708	up	up	correct
FLO.US	Flowers Foods Inc	20190508	21.4	21.63	21.27	21.42	834797	19.4958	up	down	incorrect
FLOW.US	SPX FLOW Inc	20190508	39.56	40.29	38.995	39.02	354859	38.8631	down	down	correct
FLR.US	Fluor Corporation	20190508	29.51	29.63	28.98	29.26	6136108	28.2463	down	down	correct
FLS.US	Flowserve Corporation	20190508	49.48	49.8	48.95	49.17	982843	46.5064	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20190508	250.32	268.35	227.82	266.19	1107012	266.19	up	up	correct
FMC.US	FMC Corporation	20190508	78.3	79.3	77.4	78.96	1818886	75.3904	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20190508	13.65	13.65	13.6001	13.63	8182	12.1321	down	up	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190508	41.45	41.58	41.2	41.31	106875	39.1435	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190508	98.33	98.51	97.68	97.8	298188	93.2034	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20190508	13.48	13.59	13.48	13.59	20674	11.9478	up	up	correct
FN.US	Fabrinet	20190508	59.63	59.81	58.33	58.96	384813	58.96	down	down	correct
FNB.US	PE	20190508	28.15	28.25	27.9479	28.25	2425	24.0923	up	up	correct
FND.US	Floor & Decor Holdings Inc	20190508	42.54	42.88	41.935	42.33	1465700	42.33	down	down	correct
FNF.US	Fidelity National Financial Inc	20190508	39.17	39.59	38.92	38.93	828012	35.404	down	down	correct
FNV.US	Franco	20190508	71.3	71.45	69.92	70.4	495805	68.8718	down	down	correct
FOE.US	Ferro Corporation	20190508	16.24	16.38	16.11	16.23	624951	16.23	down	down	correct
FOF.US	Cohen & Steers Closed	20190508	12.46	12.63	12.44	12.57	58642	10.2981	up	up	correct
FOR.US	Forestar Group Inc	20190508	19.82	20.09	19.5	19.54	44977	19.54	down	down	correct
FPAC.US	U	20190508	10	10	10	10	200	8.6554
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190508	21.97	22.15	21.95	22.11	95349	18.5409	up	up	correct
FPH.US	Five Point Holdings LLC	20190508	9	9.4	8.78	9.17	87327	9.17	up	up	correct
FPI.US	Farmland Partners Inc	20190508	6.58	6.6087	6.34	6.35	106660	5.9609	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190508	8.94	9.03	8.94	8.99	92230	7.1123	up	up	correct
FR.US	First Industrial Realty Trust Inc	20190508	34.47	34.75	34.19	34.22	600867	32.2095	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190508	12.95	12.9715	12.89	12.9	132887	10.7127	down	down	correct
FRO.US	Frontline Ltd	20190508	7.97	8.055	7.895	7.91	356087	6.48	down	down	correct
FRT.US	PC	20190508	24.16	24.17	24	24.17	8908	21.3664	up	up	correct
FSK.US	FS KKR Capital Corp	20190508	6.28	6.36	6.28	6.3	489207	17.8382	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20190508	3.06	3.06	2.89	2.91	1357868	2.91	down	down	correct
FSR.US	Fisker Inc	20190508	9.89	9.9	9.86	9.89	262230	9.89
FSS.US	Federal Signal Corporation	20190508	26.6	26.63	26.08	26.1	206631	25.3824	down	down	correct
FT.US	Franklin Universal Trust	20190508	6.98	7.0001	6.9705	7	50041	6.0679	up	up	correct
FTCH.US	Farfetch Limited	20190508	25.17	25.4	24.05	24.1	1964220	24.1	down	up	incorrect
FTI.US	TechnipFMC plc	20190508	22.1142	22.2975	22.0033	22.037	3533120	15.7539	down	down	correct
FTK.US	Flotek Industries Inc	20190508	3.42	3.47	3.39	3.44	311455	3.44	up	up	correct
FTS.US	Fortis Inc	20190508	36.88	37.02	36.8	36.82	2902149	33.3414	down	down	correct
FTV.US	Fortive Corporation	20190508	82.59	83.04	82.1	82.48	2002641	68.2819	down	down	correct
FUBO.US	fuboTV Inc	20190508	6.1	6.1	5.9525	6.02	605	6.02	down	down	correct
FUL.US	H.B. Fuller Company	20190508	47.87	48.02	47.03	47.26	240245	45.7338	down	down	correct
FUN.US	Cedar Fair L.P	20190508	55.05	56.4	53.5	53.9	640817	50.078	down	down	correct
G.US	Genpact Limited	20190508	35.89	36.17	35.79	36.04	735100	35.2782	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20190508	6.14	6.22	6.14	6.19	406214	4.7677	up	up	correct
GAM.US	PB	20190508	26.83	26.85	26.71	26.71	1100	22.6253	down	down	correct
GATX.US	GATX Corporation	20190508	75.58	75.89	74.85	75.08	127107	70.2819	down	up	incorrect
GB.US	Global Blue Group Holding AG	20190508	10	10	10	10	200	10
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190508	22.94	23.17	22.89	23	35602	19.446	up	up	correct
GBL.US	GAMCO Investors Inc	20190508	22.46	22.5	21.39	21.45	13866	18.639	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190508	34.96	35.26	34.415	34.58	346518	31.4123	down	down	correct
GCI.US	Gannett Co Inc	20190508	10.31	10.34	10.165	10.26	587374	8.7287	down	down	correct
GCO.US	Genesco Inc	20190508	44.82	45.82	44.5	45.1	191468	45.1	up	up	correct
GCP.US	GCP Applied Technologies Inc	20190508	28.41	28.49	27.55	28	810384	28	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190508	5.2	5.2	5.18	5.19	54031	4.1522	down	up	incorrect
GD.US	General Dynamics Corporation	20190508	170.38	170.7424	167.89	168.29	2021505	157.5051	down	down	correct
GDDY.US	GoDaddy Inc	20190508	78.47	79.2	77.61	78.7	1789213	78.7	up	up	correct
GDL.US	The GDL Fund	20190508	9.36	9.435	9.36	9.39	4114	8.3075	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190508	16.88	16.9348	16.841	16.92	14647	14.0267	up	up	correct
GDOT.US	Green Dot Corporation	20190508	62.79	64.585	62.23	63.27	646136	63.27	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20190508	21.64	21.74	21.5	21.6	177190	18.3499	down	down	correct
GE.US	General Electric Company	20190508	10.08	10.25	10.08	10.16	5918668	80.3779	up	up	correct
GEF.US	Greif Inc	20190508	38.99	39.3021	38.72	38.76	113712	34.5879	down	down	correct
GEL.US	Genesis Energy L.P	20190508	21.2	21.34	20.957	21.2	342263	16.8437
GEO.US	The GEO Group Inc	20190508	20.5	20.78	20.4099	20.42	368389	16.4425	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190508	5.38	5.48	5.38	5.38	239350	39.8945
GES.US	Guess' Inc	20190508	18.34	18.93	18.15	18.71	1831486	17.6745	up	up	correct
GF.US	The New Germany Fund Inc	20190508	14.34	14.59	14.34	14.51	22083	11.7242	up	up	correct
GFF.US	Griffon Corporation	20190508	16.72	17.04	15.9	16.03	237861	15.4358	down	down	correct
GFI.US	Gold Fields Limited	20190508	3.91	4	3.83	3.88	3181998	3.6421	down	down	correct
GGB.US	Gerdau S.A	20190508	3.69	3.73	3.56	3.61	31711216	3.1258	down	up	incorrect
GGG.US	Graco Inc	20190508	51.11	51.44	50.9	51.15	560845	49.6447	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20190508	20.63	20.8	20.5525	20.7	15948	15.7741	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190508	8.38	8.45	8.37	8.37	37288	6.2694	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190508	11.76	11.86	11.76	11.84	7924	10.2427	up	up	correct
GHC.US	Graham Holdings Company	20190508	683.37	694.14	681.22	693.54	35387	674.1792	up	down	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20190508	13.57	13.79	13.295	13.49	53119	13.1944	down	down	correct
GHL.US	Greenhill & Co. Inc	20190508	19.19	19.36	18.89	18.9	147050	18.1746	down	down	correct
GHM.US	Graham Corporation	20190508	20.72	21.21	20.66	20.66	6672	19.1182	down	up	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20190508	14.13	14.18	14.0925	14.12	58359	11.2539	down	up	incorrect
GIB.US	CGI Inc	20190508	71.48	71.82	71.27	71.38	184991	71.38	down	down	correct
GIC.US	Global Industrial Company	20190508	23.33	23.33	22.64	22.74	47929	19.8274	down	down	correct
GIL.US	Gildan Activewear Inc	20190508	37.64	37.91	37.32	37.33	437574	36.063	down	down	correct
GIM.US	Templeton Global Income Fund	20190508	6.35	6.36	6.33	6.36	145491	5.4744	up	up	correct
GIS.US	General Mills Inc	20190508	51.25	51.25	50.605	50.87	2645068	46.6736	down	up	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190508	9.7056	9.7056	9.67	9.69	1000	8.0235	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190508	23.1099	23.1099	23.1099	23.1099	300	22.135
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190508	21.7	21.7	21.66	21.66	608	19.8473	down	down	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190508	22.2	22.2	22.2	22.2	1300	21.1977
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190508	20.3	20.3	20.3	20.3	100	19.2721
GKOS.US	Glaukos Corporation	20190508	73.38	75.73	72.5	73.47	415177	73.47	up	up	correct
GLOB.US	Globant S.A	20190508	81.49	84.56	80.51	83.19	256133	83.19	up	up	correct
GLOG.US	PA	20190508	26.2	26.28	26.2	26.2	4630	21.0368
GLOP.US	PC	20190508	23.83	23.85	23.77	23.85	11431	18.1176	up	up	correct
GLT.US	Glatfelter Corporation	20190508	15.64	15.905	15.64	15.81	237116	14.4655	up	up	correct
GLW.US	Corning Incorporated	20190508	31.08	31.21	30.85	30.89	4506369	28.6272	down	down	correct
GM.US	General Motors Company	20190508	38.42	38.78	38.14	38.21	7082900	36.5856	down	down	correct
GME.US	GameStop Corp	20190508	8.75	8.845	8.65	8.69	2062390	8.69	down	down	correct
GMED.US	Globus Medical Inc	20190508	43.3	44.175	43.2	43.75	572838	43.75	up	up	correct
GMRE.US	PA	20190508	25.6616	25.77	25.6616	25.7	7213	21.4769	up	up	correct
GMS.US	GMS Inc	20190508	19.28	19.48	18.85	18.89	712178	18.89	down	down	correct
GNE.US	PA	20190508	8.23	8.23	8.076	8.2182	29004	6.8529	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20190508	8.87	9.45	8.85	9.31	251418	8.3995	up	up	correct
GNRC.US	Generac Holdings Inc	20190508	58.68	59.025	57.99	58.04	271987	58.04	down	down	correct
GNT.US	PA	20190508	24.1	24.15	24.0375	24.15	3525	21.5257	up	up	correct
GNW.US	Genworth Financial Inc	20190508	3.77	3.845	3.77	3.77	998360	3.77
GOF.US	Guggenheim Strategic Opportunities Fund	20190508	20.23	20.235	20.12	20.2	149969	15.2637	down	up	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190508	12.25	12.45	12.15	12.37	1427209	12.3651	up	up	correct
GOLD.US	Barrick Gold Corporation	20190508	12.8	13.01	12.44	12.57	14912240	11.8519	down	up	incorrect
GOLF.US	Acushnet Holdings Corp	20190508	24.4	24.87	23.75	24.05	648578	22.9117	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20190508	51	52.41	50.6	50.97	1092371	50.97	down	down	correct
GPC.US	Genuine Parts Company	20190508	99.01	99.04	97.81	98.52	1142918	90.5783	down	down	correct
GPI.US	Group 1 Automotive Inc	20190508	79.2	79.83	78.44	78.55	104772	76.703	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190508	25.13	25.27	25.1219	25.2056	8813	22.3725	up	up	correct
GPK.US	Graphic Packaging Holding Company	20190508	13.59	13.75	13.55	13.55	3004941	12.8567	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190508	7.88	7.97	7.88	7.92	96714	6.5246	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190508	19.06	19.22	19.06	19.16	577384	15.7517	up	up	correct
GPN.US	Global Payments Inc	20190508	143.89	145.69	143.87	145.09	597963	143.5099	up	up	correct
GPRK.US	GeoPark Limited	20190508	15.0598	15.7271	15.0598	15.2689	186836	14.9204	up	up	correct
GPS.US	The Gap Inc	20190508	24.89	25.26	24.65	25.06	2909576	23.6482	up	down	incorrect
GPX.US	GP Strategies Corporation	20190508	13.31	13.31	12.9	13.21	18311	13.21	down	down	correct
GRC.US	The Gorman	20190508	33.5	33.75	33.215	33.26	38057	31.7071	down	up	incorrect
GRP.US	UN	20190508	44.54	45.52	44.54	44.56	7536	38.9236	up	down	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20190508	10.74	10.75	10.68	10.71	24267	9.2922	down	up	incorrect
GS.US	The Goldman Sachs Group Inc	20190508	201.4	203.2	200.795	200.95	1817714	189.7066	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20190508	20.53	20.79	20.5057	20.66	70234	15.9987	up	up	correct
GSK.US	GlaxoSmithKline plc	20190508	39.67	39.845	39.6	39.74	2033971	34.5063	up	down	incorrect
GSL.US	PB	20190508	22.13	22.417	21.85	22.17	3518	17.057	up	down	incorrect
GTES.US	Gates Industrial Corporation plc	20190508	14.5	14.9	13.05	13.48	1480982	13.48	down	up	incorrect
GTLS.US	Chart Industries Inc	20190508	87.31	87.31	85.965	86.09	175613	86.09	down	down	correct
GTN.US	Gray Television Inc	20190508	21	21.7	20.09	20.16	2337533	19.8599	down	down	correct
GTNA.US	Gray Television Inc	20190508	21	21.15	20.33	20.33	691	20.2426	down	up	incorrect
GTS.US	Triple	20190508	24.15	24.15	23.45	23.68	92905	23.68	down	down	correct
GTY.US	Getty Realty Corp	20190508	32.15	32.46	32.01	32.09	116874	27.8416	down	down	correct
GUT.US	The Gabelli Utility Trust	20190508	6.7	6.8271	6.7	6.8	107347	5.5766	up	up	correct
GVA.US	Granite Construction Incorporated	20190508	44.99	45.44	44.28	44.3	285574	42.1236	down	up	incorrect
GWB.US	Great Western Bancorp Inc	20190508	35.4	35.68	35.13	35.24	301678	33.3617	down	down	correct
GWRE.US	Guidewire Software Inc	20190508	102.3	103.37	101.675	102.89	239924	102.89	up	up	correct
GWW.US	W.W. Grainger Inc	20190508	276.25	278.79	273.86	276.57	378386	263.6115	up	down	incorrect
GYC.US	Cabco Series 2004	20190508	21.32	21.42	21.24	21.42	213536	19.9664	up	up	correct
H.US	Hyatt Hotels Corporation	20190508	76.5	76.91	76.15	76.56	547500	75.8021	up	up	correct
HAE.US	Haemonetics Corporation	20190508	98.8	99.71	95.975	96.5	923458	96.5	down	up	incorrect
HAL.US	Halliburton Company	20190508	26.85	27.16	26.25	26.5	11995540	25.0962	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190508	27.35	27.41	26.77	26.79	436608	24.1985	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20190508	17	17.3	16.755	16.86	21258	15.8345	down	down	correct
HBI.US	Hanesbrands Inc	20190508	17.68	17.92	17.42	17.52	5694481	15.6879	down	down	correct
HBM.US	Hudbay Minerals Inc	20190508	5.73	5.75	5.57	5.67	1052885	5.6156	down	down	correct
HCA.US	HCA Healthcare Inc	20190508	126.31	126.5	124.94	125.09	2049985	122.1609	down	down	correct
HCC.US	Warrior Met Coal Inc	20190508	27.97	29.15	27.94	28.08	1150785	27.299	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190508	875	875	875	875	0	874.1515
HCHC.US	HC2 Holdings Inc	20190508	2.55	2.72	2.52	2.7	507438	2.7	up	down	incorrect
HCI.US	HCI Group Inc	20190508	42.22	42.655	42.13	42.3	63488	39.0388	up	down	incorrect
HCXY.US	Hercules Capital Inc	20190508	25.2759	25.7699	25.2759	25.7699	5493	22.161	up	up	correct
HD.US	The Home Depot Inc	20190508	194.49	196.61	193.68	195.17	3122569	183.1716	up	up	correct
HDB.US	HDFC Bank Limited	20190508	116.84	116.84	115.11	115.56	707150	56.961	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20190508	42.07	42.07	41.37	41.41	295003	37.8743	down	down	correct
HEI.US	HEICO Corporation	20190508	104.33	105.3	103.85	104.36	480143	104.0226	up	up	correct
HEP.US	Holly Energy Partners L.P	20190508	26.97	27.35	26.9	27.2	125158	21.4569	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190508	14.31	14.47	14.31	14.39	26623	11.4385	up	up	correct
HES.US	Hess Corporation	20190508	62.32	63.84	62.21	63.44	2537016	60.4504	up	up	correct
HESM.US	Hess Midstream LP	20190508	20.86	21.16	20.72	20.8	231214	16.82	down	down	correct
HFC.US	HollyFrontier Corporation	20190508	45.1	45.29	43.66	43.72	2918401	40.3906	down	down	correct
HGLB.US	Highland Global Allocation Fund	20190508	12.22	12.25	12.18	12.22	59709	8.6929
HGV.US	Hilton Grand Vacations Inc	20190508	29.19	29.8	29.11	29.67	1581900	29.67	up	up	correct
HHC.US	The Howard Hughes Corporation	20190508	104.58	106.225	103.73	105.01	246799	105.01	up	up	correct
HI.US	Hillenbrand Inc	20190508	40.05	40.32	39.7	39.82	276091	37.1244	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20190508	52.19	53.14	52.13	52.51	2111966	49.0509	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190508	207.92	209.31	204.93	206.92	407758	195.0956	down	down	correct
HIL.US	Hill International Inc	20190508	2.46	2.54	2.18	2.33	192459	2.33	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190508	4.98	4.98	4.93	4.97	188379	4.0626	down	down	correct
HIW.US	Highwoods Properties Inc	20190508	44.55	44.8	44.13	44.16	503529	38.9004	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20190508	6.65	6.67	6.63	6.66	116066	5.2706	up	up	correct
HL.US	PB	20190508	52.768	52.768	52.768	52.768	0	44.8859
HLF.US	Herbalife Nutrition Ltd	20190508	49.95	50.3	49.24	49.34	1697301	49.34	down	down	correct
HLI.US	Houlihan Lokey Inc	20190508	48.18	48.78	47.19	47.31	237920	44.4683	down	up	incorrect
HLIO.US	Helios Technologies Inc.	20190508	44.99	47.07	44.89	45.18	153763	44.3326	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20190508	90.18	91.07	89.94	90.7	2273016	90.1348	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190508	7.48	7.635	7.415	7.48	1199740	7.48
HMC.US	Honda Motor Co. Ltd	20190508	26.46	26.8527	26.35	26.75	1191269	24.7808	up	up	correct
HMLP.US	PA	20190508	25.697	25.7185	25.5	25.5	11621	20.4156	down	down	correct
HMN.US	Horace Mann Educators Corporation	20190508	40	40.27	39.6	39.66	68280	36.528	down	up	incorrect
HMY.US	Harmony Gold Mining Company Limited	20190508	1.78	1.78	1.66	1.69	2991325	1.652	down	down	correct
HNGR.US	Hanger Inc	20190508	20.45	20.68	20.26	20.48	255152	20.48	up	up	correct
HNI.US	HNI Corporation	20190508	36.53	36.82	36.31	36.49	88793	33.1102	down	down	correct
HNP.US	Huaneng Power International Inc	20190508	24.4	24.42	24.15	24.15	23630	20.7735	down	down	correct
HOG.US	Harley	20190508	36.45	36.68	36.21	36.22	1938391	34.049	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190508	19.05	19.23	18.91	18.94	350921	17.6456	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20190508	16.06	17.2	15.9533	16.99	73587	16.99	up	up	correct
HP.US	Helmerich & Payne Inc	20190508	57.23	57.88	57.1	57.14	782444	48.107	down	up	incorrect
HPE.US	Hewlett Packard Enterprise Company	20190508	15.42	15.54	15.33	15.35	5554895	13.9055	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20190508	22.08	22.32	22.08	22.31	25894	18.3471	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20190508	22.93	23.15	22.85	23.13	64042	19.1329	up	up	correct
HPQ.US	HP Inc	20190508	19.52	19.785	19.5	19.53	6271286	17.885	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20190508	18.93	19.1	18.85	18.85	85238	15.4673	down	down	correct
HQH.US	Tekla Healthcare Investors	20190508	19.66	19.88	19.6103	19.78	115759	15.6229	up	down	incorrect
HQL.US	Tekla Life Sciences Investors	20190508	16.4	16.51	16.31	16.43	58015	13.0062	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20190508	30.64	30.87	30.21	30.22	471463	27.1629	down	down	correct
HRB.US	H&R Block Inc	20190508	26.79	26.85	26.25	26.52	3101204	23.0462	down	down	correct
HRC.US	Hill	20190508	100.44	100.78	99.49	99.61	291389	97.4859	down	down	correct
HRI.US	Herc Holdings Inc	20190508	42.4	42.64	41.59	41.69	271337	41.5779	down	down	correct
HRL.US	Hormel Foods Corporation	20190508	38.99	39.58	38.78	39.33	3616629	37.3578	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20190508	13.95	14.28	13.92	14.24	378423	13.3255	up	up	correct
HSBC.US	HSBC Holdings plc	20190508	42.87	43	42.79	42.84	2055814	38.5152	down	down	correct
HSC.US	Harsco Corporation	20190508	22.02	22.27	21.9075	22.06	700656	22.06	up	up	correct
HSY.US	The Hershey Company	20190508	124.14	125.5	123.69	124.86	1426603	117.9177	up	up	correct
HT.US	PE	20190508	23.26	23.318	23.2101	23.25	5516	18.3284	down	down	correct
HTA.US	Healthcare Trust of America Inc	20190508	27.2	27.48	26.91	26.91	983568	24.2249	down	down	correct
HTD.US	John Hancock Tax	20190508	24.96	24.96	24.765	24.8	35837	20.5319	down	down	correct
HTGC.US	Hercules Capital Inc	20190508	13.65	13.84	13.57	13.74	551379	10.4282	up	up	correct
HTH.US	Hilltop Holdings Inc	20190508	21.02	21.2	20.8	20.83	325051	19.9461	down	down	correct
HTY.US	John Hancock Investments	20190508	6.86	6.9	6.82	6.85	18832	5.2283	down	down	correct
HUBB.US	Hubbell Incorporated	20190508	126.25	127.83	125.45	126.32	293130	118.1604	up	down	incorrect
HUBS.US	HubSpot Inc	20190508	178.25	182.0599	173.1	179.84	1049240	179.84	up	up	correct
HUM.US	Humana Inc	20190508	244.05	249.655	241.8	247.78	1130898	243.4719	up	up	correct
HUN.US	Huntsman Corporation	20190508	20.4	20.55	20.15	20.2	2345436	18.6321	down	up	incorrect
HUYA.US	HUYA Inc	20190508	22.24	22.38	21.8676	22.13	2557943	22.13	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20190508	18.36	18.83	18.26	18.56	213690	14.847	up	up	correct
HWM.US	Howmet Aerospace Inc	20190508	22.24	22.67	22.13	22.39	2985130	22.3231	up	up	correct
HXL.US	Hexcel Corporation	20190508	70.56	71.26	70.39	70.89	726818	70.4206	up	up	correct
HY.US	Hyster	20190508	55.48	55.95	54.78	54.97	67070	51.3511	down	down	correct
HYB.US	The New America High Income Fund Inc	20190508	8.68	8.72	8.68	8.7	16362	7.1753	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190508	14.86	15.2	14.86	14.88	128410	12.17	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190508	10.52	10.58	10.48	10.53	192927	8.4549	up	up	correct
HZN.US	Horizon Global Corporation	20190508	2.54	2.59	2.44	2.56	32552	2.56	up	up	correct
HZO.US	MarineMax Inc	20190508	16.59	17.04	16.45	16.52	316145	16.52	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190508	8.93	9.0291	8.92	8.92	22746	7.2396	down	down	correct
IAG.US	IAMGOLD Corporation	20190508	2.54	2.56	2.37	2.38	8669950	2.38	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190508	51.04	51.31	45.4	49.95	7736	47.2562	down	down	correct
IBM.US	International Business Machines Corporation	20190508	137.6462	138.5754	137.0068	137.876	3818909	115.1128	up	up	correct
IBN.US	ICICI Bank Limited	20190508	10.9	10.9	10.74	10.78	10981461	10.7225	down	down	correct
IBP.US	Installed Building Products Inc	20190508	54.73	54.9	52.92	53.05	166559	52.5304	down	down	correct
ICD.US	Independence Contract Drilling Inc	20190508	2.66	2.715	2.64	2.67	3662	53.4	up	up	correct
ICE.US	Intercontinental Exchange Inc	20190508	79.88	80.9	79.64	80.41	1941039	77.8074	up	up	correct
ICL.US	ICL Group Ltd	20190508	5.48	5.54	5.41	5.5	137117	4.6759	up	up	correct
IDA.US	IDACORP Inc	20190508	100.03	100.03	98.8	99.38	275966	92.6675	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190508	12.09	12.09	12.02	12.02	47627	10.0412	down	down	correct
IDT.US	IDT Corporation	20190508	7.2	7.4	7.1	7.29	44911	7.29	up	down	incorrect
IEX.US	IDEX Corporation	20190508	153.7	154.96	152.72	153.5	283830	148.7692	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190508	134.52	135.63	133.255	135.15	1870408	126.4779	up	up	correct
IFN.US	The India Fund Inc	20190508	20.77	20.9	20.67	20.82	69123	15.0499	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190508	10.46	10.49	10.42	10.48	52630	8.438	up	down	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190508	6.55	6.59	6.55	6.55	174145	5.3943
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190508	21.24	21.29	21.05	21.17	18215	18.9959	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190508	7.36	7.375	7.31	7.32	194644	5.8602	down	down	correct
IGT.US	International Game Technology PLC	20190508	13.81	14.2	13.76	13.92	2382049	12.806	up	up	correct
IHC.US	Independence Holding Company	20190508	35.87	36.2589	35.87	35.99	3486	34.8577	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190508	7.91	8.06	7.76	7.77	54287	6.3418	down	up	incorrect
IHG.US	InterContinental Hotels Group PLC	20190508	65.54	65.56	65.04	65.29	89727	63.4038	down	up	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20190508	10.34	10.4237	10.34	10.38	48072	8.7675	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190508	10.08	10.08	9.9848	10.08	1877	8.5765
IIF.US	Morgan Stanley India Investment Fund Inc	20190508	20.07	20.28	19.86	19.98	26987	19.1885	down	down	correct
IIIN.US	Insteel Industries Inc	20190508	20.21	20.29	20	20.07	86120	17.7335	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190508	14.61	14.6498	14.6	14.64	81535	12.9196	up	up	correct
IIPR.US	PA	20190508	29.9359	30.5	29.8647	30.5	1099	25.5907	up	up	correct
IMAX.US	IMAX Corporation	20190508	24.18	24.18	23.49	23.54	418686	23.54	down	down	correct
INFO.US	IHS Markit Ltd	20190508	56.11	56.43	55.805	56.15	945359	55.2352	up	up	correct
INFY.US	Infosys Limited	20190508	10.42	10.43	10.26	10.39	11854500	9.6891	down	down	correct
ING.US	ING Groep N.V	20190508	11.97	12.07	11.95	12.04	3132714	11.121	up	up	correct
INGR.US	Ingredion Incorporated	20190508	85.09	85.565	83.7	84.03	541304	77.8395	down	down	correct
INN.US	Summit Hotel Properties Inc	20190508	12.45	12.47	12.235	12.29	452090	11.5639	down	down	correct
INS.US	Intelligent Systems Corporation	20190508	41	48.93	41	48.56	334063	48.56	up	up	correct
INSI.US	Insight Select Income Fund	20190508	19.39	19.48	19.17	19.2858	17339	16.4443	down	down	correct
INSP.US	Inspire Medical Systems Inc	20190508	49.58	54.945	48	52.7	504608	52.7	up	up	correct
INSW.US	PA	20190508	25.235	25.25	25.2	25.2193	4890	23.1985	down	down	correct
INT.US	World Fuel Services Corporation	20190508	30.21	30.23	29.495	29.51	545951	28.3786	down	down	correct
INVH.US	Invitation Homes Inc	20190508	24.71	24.91	24.38	24.44	2236517	23.152	down	down	correct
IO.US	ION Geophysical Corporation	20190508	10.93	11.505	10.9	11.18	106370	11.18	up	up	correct
IP.US	International Paper Company	20190508	45.81	46.04	45.57	45.62	1908783	38.1623	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20190508	22.82	23.32	22.69	23.3	3266694	20.6936	up	up	correct
IPI.US	Intrepid Potash Inc	20190508	3.74	3.78	3.6	3.6	44378	36	down	up	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20190508	12.08	12.11	12.08	12.1	55130	10.6502	up	down	incorrect
IQV.US	IQVIA Holdings Inc	20190508	134.74	135.13	132.84	133.22	1140354	133.22	down	down	correct
IR.US	Ingersoll Rand Inc	20190508	33.89	33.99	33.19	33.32	1437961	30.3782	down	down	correct
IRL.US	The New Ireland Fund Inc	20190508	9.38	9.4072	9.38	9.4072	787	7.3565	up	up	correct
IRM.US	Iron Mountain Incorporated	20190508	30.92	31.3	30.85	30.99	2897138	25.368	up	down	incorrect
IRT.US	Independence Realty Trust Inc	20190508	10.48	10.62	10.46	10.47	317783	9.3272	down	up	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20190508	14.41	14.43	14.38	14.41	97141	11.58
ISG.US	ING Groep N.V. PERP DBT 6.125	20190508	25.8	25.8	25.7401	25.78	27594	25.4029	down	down	correct
IT.US	Gartner Inc	20190508	154.43	155.2	152.47	153.7	671171	153.7	down	down	correct
ITCB.US	Itaú Corpbanca	20190508	12.84	12.85	12.81	12.81	3841	11.3156	down	down	correct
ITGR.US	Integer Holdings Corporation	20190508	75.54	76.51	74.46	75.86	331792	75.86	up	down	incorrect
ITT.US	ITT Inc	20190508	61.38	61.9	61.29	61.32	575923	59.5914	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20190508	8.4239	8.5038	8.3639	8.3639	14272070	6.2241	down	down	correct
ITW.US	Illinois Tool Works Inc	20190508	151.55	152.57	150.83	151.13	1009614	142.2136	down	down	correct
IVC.US	Invacare Corporation	20190508	7.14	7.37	6.98	7.3	378091	7.2439	up	up	correct
IVH.US	Ivy Funds	20190508	13.79	13.87	13.79	13.81	48244	10.9876	up	up	correct
IVR.US	PC	20190508	25.1223	25.35	25.12	25.34	16182	20.4133	up	up	correct
IVZ.US	Invesco Ltd	20190508	21.25	21.5	21.22	21.25	3184446	18.5012
IX.US	ORIX Corporation	20190508	70.77	71.1	70.113	70.68	67619	65.7752	down	down	correct
J.US	Jacobs Engineering Group Inc	20190508	78.57	80.44	78.23	79.03	1844777	77.3651	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20190508	10.93	10.93	10.7	10.71	38890	10.71	down	up	incorrect
JBGS.US	JBG SMITH Properties	20190508	41.12	41.73	41.05	41.28	517636	38.3137	up	up	correct
JBL.US	Jabil Inc	20190508	30.03	30.13	29.46	29.5	527320	28.8233	down	down	correct
JBT.US	John Bean Technologies Corporation	20190508	112.4	112.5311	110.26	110.48	151813	109.4025	down	up	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20190508	13.7	13.8069	13.6463	13.73	35340	11.0203	up	up	correct
JCI.US	Johnson Controls International plc	20190508	39.17	39.6	39.11	39.38	6987193	36.9687	up	down	incorrect
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190508	9.7795	9.89	9.74	9.75	56945	8.2903	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190508	10.77	10.78	10.6535	10.76	21501	8.7677	down	up	incorrect
JEF.US	Jefferies Financial Group Inc	20190508	19.81	20.05	19.8	19.84	1232536	17.1335	up	up	correct
JELD.US	JELD	20190508	21.06	21.3799	20.65	20.79	470759	20.79	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190508	8.74	8.76	8.68	8.68	14359	7.552	down	up	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20190508	6.97	7.04	6.92	7	9244	6.478	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20190508	10.02	10.06	9.96	9.97	158274	8.2107	down	down	correct
JGH.US	Nuveen Global High Income Fund	20190508	15.62	15.7	15.62	15.68	72360	12.675	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190508	10.08	10.1558	10.07	10.1226	9675	8.8182	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190508	9.8	9.89	9.8	9.82	89173	8.963	up	up	correct
JHG.US	Janus Henderson Group plc	20190508	22.3	22.77	22.22	22.5	1611477	19.305	up	up	correct
JHI.US	John Hancock Investors Trust	20190508	16.07	16.16	15.94	16.15	51746	12.966	up	down	incorrect
JHS.US	John Hancock Income Securities Trust	20190508	14.03	14.04	13.97	14	16740	12.1374	down	down	correct
JHX.US	James Hardie Industries plc	20190508	13	13.16	12.99	13.07	9434	12.3443	up	down	incorrect
JILL.US	J.Jill Inc	20190508	5.21	5.2394	5.06	5.18	492361	25.9	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190508	19.22	19.4	18.49	18.54	1681904	18.54	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20190508	143.25	143.31	139.1	140.57	550905	139.5752	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190508	23.19	23.38	23.19	23.37	20099	20.6087	up	up	correct
JMIA.US	Jumia Technologies AG	20190508	34.93	35.73	33.11	33.11	1406618	33.11	down	up	incorrect
JMM.US	Nuveen Multi	20190508	7.095	7.12	7.095	7.12	22793	6.2739	up	up	correct
JMP.US	JMP Group LLC	20190508	3.88	3.9106	3.83	3.835	19081	3.5916	down	down	correct
JNJ.US	Johnson & Johnson	20190508	140.2	140.92	139.7	139.79	4667257	129.9617	down	down	correct
JNPR.US	Juniper Networks Inc	20190508	26.66	26.94	26.39	26.67	4625031	24.4284	up	up	correct
JOE.US	The St. Joe Company	20190508	17.2	17.23	17.04	17.06	128731	16.907	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190508	8.54	8.62	8.54	8.575	29426	7.0743	up	up	correct
JP.US	Jupai Holdings Limited	20190508	3.64	3.7	3.6	3.6	58770	3.6	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190508	9.69	9.76	9.68	9.74	126822	8.0521	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190508	23.34	23.5207	23.33	23.49	71302	19.6603	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190508	9.24	9.37	9.23	9.32	251846	7.7967	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190508	23.2	23.6975	23.2	23.45	8159	20.014	up	down	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20190508	8.01	8.1	8.01	8.05	857330	5.8157	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190508	16.19	16.19	16.09	16.12	59663	12.9457	down	up	incorrect
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190508	9.93	9.9434	9.875	9.92	128971	8.1691	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20190508	10.09	10.14	10.05	10.07	38733	8.0993	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190508	15.93	15.93	15.85	15.88	22991	13.0346	down	down	correct
JT.US	Jianpu Technology Inc	20190508	4.7	4.87	4.7	4.84	321291	38.72	up	up	correct
JTA.US	Nuveen Tax	20190508	11.89	11.91	11.8	11.83	17203	9.8121	down	down	correct
JTD.US	Nuveen Tax	20190508	16.09	16.16	16.06	16.0899	18314	13.1673	down	down	correct
JW.US	B	20190508	47.36	47.36	47.36	47.36	100	44.6639
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190508	47.36	47.36	47.36	47.36	100	43.8405
JWN.US	Nordstrom Inc	20190508	39.02	40.35	38.91	39.93	2620412	38.0968	up	up	correct
K.US	Kellogg Company	20190508	57.18	57.62	56.4	57.25	1986840	51.7426	up	up	correct
KAI.US	Kadant Inc	20190508	91.65	91.82	87.68	87.96	58221	86.1326	down	up	incorrect
KAMN.US	Kaman Corporation	20190508	61.1	61.56	60.745	60.94	78488	58.2265	down	down	correct
KAR.US	KAR Auction Services Inc	20190508	53.7432	55.5226	53.1334	54.4929	2899297	19.9012	up	up	correct
KB.US	KB Financial Group Inc	20190508	39.49	39.99	39.49	39.59	128847	36.484	up	up	correct
KBH.US	KB Home	20190508	25.74	25.94	25.25	25.26	821150	24.4342	down	down	correct
KBR.US	KBR Inc	20190508	22.6	23.19	22.505	23.08	1582488	22.2259	up	up	correct
KEP.US	Korea Electric Power Corporation	20190508	11.71	11.8	11.67	11.7	375928	11.1682	down	down	correct
KEX.US	Kirby Corporation	20190508	81.36	83.78	81.35	83.26	478494	83.26	up	up	correct
KEY.US	PK	20190508	25.03	25.03	25.03	25.03	0	21.7537
KEYS.US	Keysight Technologies Inc	20190508	86.4	87.54	86.22	86.75	1177987	86.75	up	up	correct
KF.US	The Korea Fund Inc	20190508	29.3	29.5801	29.2	29.2	6741	22.5726	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190508	2.38	2.4	2.38	2.4	1113	2.4	up	up	correct
KFY.US	Korn Ferry	20190508	45.78	46.31	45.6	45.71	226345	44.4613	down	down	correct
KGC.US	Kinross Gold Corporation	20190508	3.16	3.3	3.06	3.11	19770170	3.0295	down	down	correct
KIM.US	PM	20190508	23.4	23.44	23.3724	23.44	14142	20.618	up	up	correct
KIO.US	KKR Income Opportunities Fund	20190508	15.95	16.08	15.95	16	149187	12.434	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20190508	33.5	33.69	32.0285	33.56	2677400	32.5008	up	up	correct
KLR.US	Kaleyra Inc	20190508	10.25	10.264	10.25	10.264	900	10.264	up	down	incorrect
KMB.US	Kimberly	20190508	126.26	127.76	125.52	126.89	1047101	116.4402	up	down	incorrect
KMI.US	Kinder Morgan Inc	20190508	19.52	19.8	19.4445	19.67	12799030	16.7841	up	up	correct
KMPR.US	Kemper Corporation	20190508	88.37	88.525	86.8	86.98	222535	83.1671	down	down	correct
KMT.US	Kennametal Inc	20190508	37.79	38.23	36.86	36.87	845552	34.4563	down	down	correct
KMX.US	CarMax Inc	20190508	77.55	78.09	77.16	77.71	1058361	77.71	up	up	correct
KN.US	Knowles Corporation	20190508	18.72	18.9	18.54	18.6	686819	18.6	down	down	correct
KNL.US	Knoll Inc	20190508	21.41	21.58	21.06	21.23	148368	20.1009	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20190508	19.44	19.5897	19.3	19.35	66848	14.3225	down	down	correct
KNX.US	Knight	20190508	32.04	32.49	31.21	31.27	1396376	30.612	down	down	correct
KO.US	The Coca	20190508	48.05	48.23	47.82	47.85	9281542	43.8547	down	down	correct
KODK.US	Eastman Kodak Company	20190508	2.4	2.42	2.36	2.4	97324	2.4
KOF.US	Coca	20190508	64.28	64.28	62.95	63.06	66931	55.9693	down	down	correct
KOP.US	Koppers Holdings Inc	20190508	28.54	29.8	28.32	29.7	244477	29.7	up	down	incorrect
KOS.US	Kosmos Energy Ltd	20190508	6.59	6.79	6.54	6.67	5975100	6.4134	up	down	incorrect
KR.US	The Kroger Co	20190508	25.69	25.71	25.17	25.28	6762236	23.814	down	down	correct
KRA.US	Kraton Corporation	20190508	30.34	30.65	30.01	30.15	197264	30.15	down	down	correct
KRC.US	Kilroy Realty Corporation	20190508	76.57	77.07	76.17	76.27	333872	70.7347	down	down	correct
KRG.US	Kite Realty Group Trust	20190508	16.26	16.52	16.2	16.22	490211	14.1873	down	down	correct
KRO.US	Kronos Worldwide Inc	20190508	12.76	12.79	12.44	12.54	281477	10.7422	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190508	16.3	16.4256	16.15	16.3	53828	12.7417
KSM.US	DWS Strategic Municipal Income Trust	20190508	11.49	11.49	11.46	11.46	8429	10.1119	down	down	correct
KSS.US	Kohl's Corporation	20190508	67.5	69.45	66.98	68.54	2771996	62.3203	up	up	correct
KSU.US	P	20190508	25.7	26.03	25.6999	26.03	400	24.0368	up	up	correct
KT.US	KT Corporation	20190508	12.24	12.52	12.24	12.42	966584	11.3129	up	up	correct
KTF.US	DWS Municipal Income Trust	20190508	11.22	11.22	11.2	11.21	29583	9.9547	down	up	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190508	30.41	30.46	30.2705	30.2705	891	25.9501	down	down	correct
KTN.US	Credit	20190508	31.32	31.74	31.32	31.74	311	27.1221	up	up	correct
KW.US	Kennedy	20190508	21.91	22.16	21.82	21.84	327262	19.3532	down	down	correct
KWR.US	Quaker Chemical Corporation	20190508	208.42	209.55	205.53	208.31	85998	204.1845	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190508	15.63	15.79	15.54	15.55	324091	11.658	down	down	correct
L.US	Loews Corporation	20190508	50.11	50.98	50.05	50.41	1303983	49.6823	up	up	correct
LAC.US	Lithium Americas Corp	20190508	3.66	3.77	3.58	3.63	136721	3.63	down	down	correct
LAD.US	Lithia Motors Inc	20190508	115.05	115.47	113.2	113.86	168659	111.7399	down	down	correct
LADR.US	Ladder Capital Corp	20190508	17.03	17.2	16.03	16.36	2364541	13.3963	down	down	correct
LAIX.US	LAIX Inc	20190508	10.86	10.8627	10.86	10.8601	2455	10.8601	up	up	correct
LAZ.US	Lazard Ltd	20190508	37.72	38.07	37.71	38	433100	33.6047	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20190508	16.8	16.9	16.03	16.31	400300	15.9465	down	down	correct
LC.US	LendingClub Corporation	20190508	3.42	3.77	3.39	3.62	1550129	18.1	up	down	incorrect
LCI.US	Lannett Company Inc	20190508	7.52	7.81	7.13	7.19	2023757	7.19	down	up	incorrect
LCII.US	LCI Industries	20190508	93.09	94.41	90.42	93.44	331058	87.0942	up	up	correct
LDOS.US	Leidos Holdings Inc	20190508	73.44	74.55	73.19	74.17	1113438	71.2112	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190508	24.04	24.25	24.04	24.24	55730	19.7381	up	up	correct
LEA.US	Lear Corporation	20190508	141.84	142.21	140.56	140.78	498365	135.5895	down	down	correct
LEAF.US	Leaf Group Ltd	20190508	8.11	8.13	8.02	8.13	34448	8.13	up	down	incorrect
LEG.US	Leggett & Platt Incorporated	20190508	39.29	39.43	38.83	38.88	1003171	34.975	down	up	incorrect
LEJU.US	Leju Holdings Limited	20190508	1.7396	1.7799	1.7387	1.7799	10097	1.7799	up	down	incorrect
LEN.US	Lennar Corporation	20190508	51.75	51.93	51.07	51.13	1978724	50.03	down	down	correct
LENB.US	Lennar Corporation	20190508	41.35	41.56	40.9	40.9	11732	39.9262	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190508	8.15	8.17	8.13	8.16	40279	7.1549	up	up	correct
LEVI.US	Levi Strauss & Co	20190508	22.61	22.8898	22.57	22.6	678005	21.9704	down	down	correct
LFC.US	China Life Insurance Company Limited	20190508	12.76	12.86	12.62	12.7	579689	11.3757	down	down	correct
LGF.US	B	20190508	12.96	13.07	12.57	12.61	581090	12.61	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20190508	13.73	13.86	13.325	13.39	535567	13.39	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190508	15.35	15.372	15.29	15.32	11276	12.1913	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190508	161.9	164.83	160.22	163.5	763947	163.5	up	up	correct
LHX.US	L3Harris Technologies Inc	20190508	177	179.99	176.515	179.38	1050342	170.9915	up	up	correct
LII.US	Lennox International Inc	20190508	266.02	270.6589	264.73	269.15	335394	261.0275	up	down	incorrect
LIN.US	Linde plc	20190508	174.43	177.53	174.24	176.54	1264624	168.7528	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190508	1.45	1.495	1.45	1.46	12522	1.46	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20190508	12.34	12.585	12.1901	12.33	1523212	12.33	down	down	correct
LLY.US	Eli Lilly and Company	20190508	115.85	116.89	115.23	116.25	2992573	110.3895	up	up	correct
LMT.US	Lockheed Martin Corporation	20190508	330.9	336.88	330.35	334.18	1083968	310.5063	up	up	correct
LNC.US	Lincoln National Corporation	20190508	65.09	65.92	64.86	65.1	1711378	59.9611	up	up	correct
LND.US	BrasilAgro	20190508	3.87	3.9299	3.85	3.9299	831	3.3191	up	down	incorrect
LNN.US	Lindsay Corporation	20190508	86.99	87.56	85.9	86.36	92182	83.6798	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190508	9.95	10.24	9.67	10.18	203352	9.6019	up	up	correct
LOW.US	Lowe's Companies Inc	20190508	107.08	107.71	106.21	106.73	3366516	102.3314	down	up	incorrect
LPG.US	Dorian LPG Ltd	20190508	7.91	8.03	7.74	7.84	64618	7.2415	down	down	correct
LPI.US	Laredo Petroleum Inc	20190508	3.48	3.525	3.38	3.46	262333	69.2	down	down	correct
LPL.US	LG Display Co. Ltd	20190508	7.9	7.97	7.88	7.9	539166	7.9
LPX.US	Louisiana	20190508	24.08	24.99	23.855	24.53	4080931	23.3504	up	up	correct
LRN.US	Stride Inc	20190508	30.99	31.09	30.2	30.47	211633	30.47	down	down	correct
LSI.US	Life Storage Inc	20190508	95.85	96.86	94.69	94.93	718215	57.7144	down	up	incorrect
LTC.US	LTC Properties Inc	20190508	45.38	45.61	44.8	44.89	181869	38.4704	down	down	correct
LTHM.US	Livent Corporation	20190508	9.13	9.2	7.85	9.03	15026000	9.03	down	down	correct
LUB.US	Luby's Inc	20190508	1.43	1.43	1.43	1.43	681	0.8703
LUMN.US	Lumen Technologies Inc	20190508	11.48	11.73	11.36	11.43	16355770	9.2563	down	down	correct
LUV.US	Southwest Airlines Co	20190508	51.89	52.885	51.61	52.41	3464828	51.6594	up	up	correct
LVS.US	Las Vegas Sands Corp	20190508	64.66	65.96	64.06	65.32	3085088	61.6669	up	up	correct
LW.US	Lamb Weston Holdings Inc	20190508	68.15	68.63	67.89	68.3	2047211	66.1008	up	up	correct
LXFR.US	Luxfer Holdings PLC	20190508	23.86	24.215	23.27	24.09	86085	22.382	up	up	correct
LXP.US	PC	20190508	53.05	53.1	52.9	53.0309	800	45.913	down	up	incorrect
LXU.US	LSB Industries Inc	20190508	5.44	5.54	5.39	5.5	87976	4.2308	up	up	correct
LYB.US	LyondellBasell Industries N.V	20190508	83.16	83.78	82.94	82.99	2312004	73.1906	down	down	correct
LYG.US	Lloyds Banking Group plc	20190508	3.18	3.2	3.16	3.19	3309254	2.8073	up	down	incorrect
LYV.US	Live Nation Entertainment Inc	20190508	63.85	65.01	63.34	64.71	848405	64.71	up	up	correct
LZB.US	La	20190508	34.1	34.38	33.8	33.85	167781	32.5279	down	down	correct
M.US	Macy's Inc	20190508	22.68	23.12	22.44	22.72	6905666	20.2065	up	down	incorrect
MA.US	Mastercard Incorporated	20190508	244.54	247.55	243.75	245.33	3050728	242.2348	up	up	correct
MAA.US	PI	20190508	64	64	63.471	63.471	328	53.0216	down	down	correct
MAC.US	The Macerich Company	20190508	40.46	41.35	40.46	40.75	1008156	34.1294	up	up	correct
MAIN.US	Main Street Capital Corporation	20190508	39.68	39.96	39.55	39.61	200939	32.8704	down	down	correct
MAN.US	ManpowerGroup Inc	20190508	92.93	93.79	92.3373	92.45	435071	85.7368	down	down	correct
MANU.US	Manchester United plc	20190508	18.69	18.92	18.62	18.74	29236	18.2269	up	up	correct
MAS.US	Masco Corporation	20190508	38.8	38.93	38.21	38.28	4606352	36.9706	down	down	correct
MATX.US	Matson Inc	20190508	38.43	38.99	38.04	38.1	119344	36.2612	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190508	10.79	10.79	10.72	10.75	29155	9.5124	down	down	correct
MAXR.US	Maxar Technologies Inc	20190508	6.75	6.81	6.375	6.64	1752296	6.5923	down	down	correct
MBI.US	MBIA Inc	20190508	9.63	9.728	9.56	9.6	532716	9.6	down	down	correct
MBSC.US	UN	20190508	20.71	20.75	20.66	20.72	2620	20.72	up	down	incorrect
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190508	7.86	7.965	7.84	7.85	2278117	5.5301	down	up	incorrect
MC.US	Moelis & Company	20190508	35.95	36.42	35.78	35.83	536255	27.6821	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190508	13.85	13.93	13.8	13.93	86326	12.4613	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20190508	41.7999	42.15	41.56	41.96	12123	41.96	up	up	correct
MCD.US	McDonald's Corporation	20190508	197.71	199.09	196.75	198.03	2040919	185.608	up	up	correct
MCI.US	Barings Corporate Investors	20190508	16.07	16.099	15.9	16.05	36631	13.4611	down	down	correct
MCK.US	McKesson Corporation	20190508	127	133.22	123.865	131.7	3147778	128.0003	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190508	6.72	6.72	6.67	6.687	62099	4.976	down	down	correct
MCO.US	Moody's Corporation	20190508	192.6	194.19	191.89	192.02	603841	187.678	down	down	correct
MCR.US	MFS Charter Income Trust	20190508	7.9	7.96	7.9	7.93	95262	6.34	up	up	correct
MCS.US	The Marcus Corporation	20190508	38.57	38.57	37.03	37.11	188790	36.3549	down	down	correct
MCY.US	Mercury General Corporation	20190508	55.81	56.69	55.745	55.9	322531	48.8164	up	up	correct
MD.US	MEDNAX Inc	20190508	29.1	29.63	28.83	29.31	1482552	29.31	up	up	correct
MDC.US	M.D.C. Holdings Inc	20190508	31.83	32.19	31.75	31.8	394145	26.8599	down	down	correct
MDLQ.US	Medley LLC	20190508	17.75	17.9	17.58	17.9	5596	13.0269	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20190508	17.7	17.89	17.7	17.87	3129	12.6273	up	up	correct
MDP.US	Meredith Corporation	20190508	59.51	59.915	59.21	59.34	277438	55.7536	down	down	correct
MDT.US	Medtronic plc	20190508	89.02	89.47	88.79	89	4556410	83.819	down	down	correct
MDU.US	MDU Resources Group Inc	20190508	25.94	25.98	25.765	25.86	1106178	23.7807	down	down	correct
MED.US	Medifast Inc	20190508	145.69	146.62	143.405	143.77	212474	131.807	down	down	correct
MEI.US	Methode Electronics Inc	20190508	29.05	29.27	28.9	28.97	241240	28.0272	down	down	correct
MER.US	PK	20190508	26.24	26.28	26.22	26.27	26900	23.6157	up	down	incorrect
MFC.US	Manulife Financial Corporation	20190508	17.92	18.345	17.91	18.16	2666424	15.887	up	up	correct
MFG.US	Mizuho Financial Group Inc	20190508	3.1	3.13	3.08	3.13	672473	2.8311	up	up	correct
MFGP.US	Micro Focus International plc	20190508	23.3	23.59	23.21	23.41	325844	19.3359	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190508	13	13.05	13	13.01	37154	11.6547	up	up	correct
MFM.US	MFS Municipal Income Trust	20190508	6.88	6.91	6.871	6.91	27862	6.1154	up	down	incorrect
MFO.US	MFA Financial Inc. SR NT 42	20190508	25.94	25.94	25.9047	25.94	565	22.8409
MFV.US	MFS Special Value Trust	20190508	5.72	5.7987	5.69	5.755	7305	4.5224	up	up	correct
MG.US	Mistras Group Inc	20190508	13	13.22	12.45	12.63	100021	12.63	down	down	correct
MGA.US	Magna International Inc	20190508	53.68	53.84	53.2	53.2	1240404	49.3641	down	down	correct
MGF.US	MFS Government Markets Income Trust	20190508	4.58	4.58	4.5331	4.55	34249	3.9482	down	up	incorrect
MGM.US	MGM Resorts International	20190508	24.82	25.755	24.815	25.67	11590347	25.1242	up	up	correct
MGP.US	MGM Growth Properties LLC	20190508	31.53	31.74	31.31	31.34	704016	26.657	down	down	correct
MGR.US	Affiliated Managers Group Inc	20190508	25.15	25.18	25.12	25.15	60682	21.9057
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190508	21.86	21.96	21.84	21.85	21103	18.5005	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20190508	12.51	13.14	12.45	12.9	1265286	12.8284	up	up	correct
MH.US	PD	20190508	4.6999	4.75	4.6999	4.75	8040	4.75	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190508	16.09	16.19	16.08	16.09	9800	14.2322
MHF.US	Western Asset Municipal High Income Fund Inc	20190508	7.43	7.43	7.41	7.415	18853	6.7448	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190508	12.08	12.14	12.06	12.11	50068	10.7148	up	up	correct
MHK.US	Mohawk Industries Inc	20190508	136.17	136.82	133.95	134.04	400774	134.04	down	up	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190508	15.2	15.4999	15.19	15.35	20954	13.7123	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190508	13.19	13.2	13.08	13.12	63915	11.6831	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20190508	20.11	20.3527	20.1	20.22	51564	15.8857	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20190508	42.27	42.63	42.1	42.23	534000	2.2697	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190508	3.73	3.76	3.73	3.75	172178	3.0425	up	down	incorrect
MIXT.US	MiX Telematics Limited	20190508	16.66	17.4	16.66	17.3	89718	16.3338	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190508	13.65	13.7	13.63	13.66	42137	12.1498	up	up	correct
MKC.US	V	20190508	76.32	77.095	76.32	77.095	800	74.2971	up	up	correct
MKL.US	Markel Corporation	20190508	1052	1064.9	1043	1043.93	39000	1043.93	down	down	correct
MLI.US	Mueller Industries Inc	20190508	29.14	29.49	28.88	28.95	182676	27.8952	down	down	correct
MLM.US	Martin Marietta Materials Inc	20190508	219.77	220.78	215.85	216.14	463111	211.2718	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20190508	11.6	11.6	11.3	11.4	10266	11.4	down	up	incorrect
MLR.US	Miller Industries Inc	20190508	32.56	32.8	32.3	32.45	45926	30.5832	down	up	incorrect
MMC.US	Marsh & McLennan Companies Inc	20190508	93.01	94.18	92.89	93.65	1213253	89.8233	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190508	20.34	20.34	20.25	20.31	21743	17.864	down	up	incorrect
MMI.US	Marcus & Millichap Inc	20190508	41.49	41.95	35.77	36.61	951414	36.61	down	down	correct
MMM.US	3M Company	20190508	179.51	180.525	178.5	178.59	2990518	162.5583	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190508	60.44	60.7966	60.21	60.46	439933	48.7117	up	up	correct
MMS.US	Maximus Inc	20190508	72.3	72.65	71.62	72.35	270426	69.5616	up	up	correct
MMT.US	MFS Multimarket Income Trust	20190508	5.7	5.735	5.69	5.7	105992	4.6697
MMU.US	Western Asset Managed Municipals Fund Inc	20190508	13.41	13.46	13.38	13.43	72001	12.0438	up	up	correct
MN.US	Manning & Napier Inc	20190508	2.107	2.19	2.107	2.17	7770	2.041	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190508	14.56	14.59	14.5	14.58	8023	13.1005	up	up	correct
MNR.US	PC	20190508	24.75	24.79	24.5	24.59	12551	20.7782	down	down	correct
MNRL.US	Brigham Minerals Inc	20190508	19.7	20.17	19.36	19.74	201900	16.0658	up	up	correct
MO.US	Altria Group Inc	20190508	52.59	52.84	51.95	51.96	8784624	42.041	down	down	correct
MOD.US	Modine Manufacturing Company	20190508	14.63	14.75	14.53	14.55	171671	14.55	down	down	correct
MODN.US	Model N Inc	20190508	19.25	19.48	18.99	19.24	505303	19.24	down	down	correct
MOG.US	A	20190508	91.21	91.96	90.57	91.09	110033	88.2893	down	down	correct
MOGU.US	MOGU Inc	20190508	7.66	7.69	7	7.06	100961	7.06	down	down	correct
MOH.US	Molina Healthcare Inc	20190508	126.3	129.95	125.05	129.46	507337	129.46	up	up	correct
MOS.US	The Mosaic Company	20190508	24.08	24.62	23.81	23.93	8424843	23.2756	down	down	correct
MOV.US	Movado Group Inc	20190508	35.03	36.12	35.03	35.51	148312	33.5212	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190508	13.9	13.97	13.9	13.97	8840	12.4666	up	up	correct
MPC.US	Marathon Petroleum Corporation	20190508	57.88	58.14	54.96	55.23	16021740	48.7016	down	down	correct
MPLX.US	MPLX LP	20190508	30.83	31.29	30.52	31.04	7538164	22.7197	up	up	correct
MPV.US	Barings Participation Investors	20190508	15.45	15.58	15.45	15.5511	14016	13.2224	up	up	correct
MPW.US	Medical Properties Trust Inc	20190508	17.76	17.84	17.625	17.63	2614798	15.2273	down	down	correct
MPX.US	Marine Products Corporation	20190508	15.15	15.37	15.04	15.12	10896	13.8189	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190508	12.34	12.41	12.34	12.37	64098	10.9911	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190508	14.34	14.34	14.26	14.26	58094	12.6248	down	down	correct
MRC.US	MRC Global Inc	20190508	16.97	17.12	16.79	16.82	328120	16.82	down	down	correct
MRK.US	Merck & Co. Inc	20190508	78.2704	78.6502	77.8408	78.1206	10083520	68.3282	down	down	correct
MRO.US	Marathon Oil Corporation	20190508	15.43	15.91	15.38	15.56	12232790	15.0071	up	down	incorrect
MSA.US	MSA Safety Incorporated	20190508	110.36	111.38	109.38	109.98	217457	106.1527	down	down	correct
MSB.US	Mesabi Trust	20190508	29.98	30.34	29.8144	29.87	35185	23.828	down	down	correct
MSC.US	Studio City International Holdings Limited	20190508	18.7501	19.44	18.7501	18.82	2100	18.82	up	up	correct
MSCI.US	MSCI Inc	20190508	222.22	225.87	221.38	223.83	588962	218.6224	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190508	9.05	9.1	9.05	9.09	25458	7.8847	up	up	correct
MSGS.US	W	20190508	301.53	302.09	295	295.3	311602	293.3732	down	up	incorrect
MSI.US	Motorola Solutions Inc	20190508	141.73	143.98	141.2	143.05	809553	137.2591	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20190508	79	79.65	78.695	78.84	378701	63.9986	down	down	correct
MT.US	ArcelorMittal	20190508	19.6	19.91	19.53	19.56	2723171	19.1529	down	down	correct
MTB.US	M&T Bank Corporation	20190508	167.07	169.13	166.23	167.19	922383	153.3187	up	up	correct
MTD.US	Mettler	20190508	740.62	745.78	732.93	740.49	219999	740.49	down	down	correct
MTDR.US	Matador Resources Company	20190508	19.09	19.86	19.08	19.65	2025276	19.5735	up	up	correct
MTG.US	MGIC Investment Corporation	20190508	14.36	14.42	13.97	14.02	5227715	13.2856	down	down	correct
MTH.US	Meritage Homes Corporation	20190508	52.19	52.35	51.405	51.41	136354	51.41	down	down	correct
MTL.US	P	20190508	0.8	0.8	0.8	0.8	10062	0.8
MTN.US	Vail Resorts Inc	20190508	225.16	227.12	222.495	226.11	158064	217.2034	up	down	incorrect
MTOR.US	Meritor Inc	20190508	22.49	22.7	22.34	22.46	712803	22.46	down	down	correct
MTR.US	Mesa Royalty Trust	20190508	13.43	13.65	13.3741	13.5	3854	11.7194	up	up	correct
MTRN.US	Materion Corporation	20190508	70.32	70.77	68.63	68.79	140354	67.437	down	up	incorrect
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190508	21.5	21.5	21.3174	21.34	12071	19.9648	down	up	incorrect
MTW.US	The Manitowoc Company Inc	20190508	18	18.21	17.77	17.86	328366	17.86	down	down	correct
MTX.US	Minerals Technologies Inc	20190508	60.87	61.225	59.78	59.84	81415	59.2814	down	up	incorrect
MTZ.US	MasTec Inc	20190508	51.34	51.765	50.71	51.49	862176	51.49	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190508	15.02	15.02	14.93	14.98	37897	13.2467	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190508	13.43	13.49	13.42	13.46	57013	12.0547	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190508	12.23	12.29	12.19	12.29	67773	10.9145	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190508	4.83	4.88	4.81	4.82	1997642	4.4501	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190508	15.09	15.13	15.0093	15.03	18582	13.7821	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190508	13.93	14.09	13.92	14.01	90741	12.556	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190508	13.76	13.94	13.76	13.82	13693	12.146	up	up	correct
MUR.US	Murphy Oil Corporation	20190508	26.75	27.46	26.7	27.14	2676835	24.4494	up	up	correct
MUSA.US	Murphy USA Inc	20190508	85.72	86.51	84.83	86	305090	85.2329	up	up	correct
MUX.US	McEwen Mining Inc	20190508	1.47	1.48	1.42	1.43	1010008	1.43	down	up	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20190508	9.1	9.12	9.07	9.11	62433	8.0758	up	up	correct
MVO.US	MV Oil Trust	20190508	8.46	8.6345	8.35	8.35	23663	6.0752	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190508	14.39	14.44	14.35	14.41	22514	12.7271	up	up	correct
MWA.US	Mueller Water Products Inc	20190508	9.4	9.5	9.09	9.12	2269297	8.6721	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20190508	9.84	10.04	9.66	9.98	204997	9.98	up	down	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20190508	11.061	11.061	10.8517	10.8517	3311	10.8517	down	down	correct
MXF.US	The Mexico Fund Inc	20190508	13.93	13.9725	13.88	13.94	7348	12.6215	up	up	correct
MXL.US	MaxLinear Inc	20190508	24.96	25.66	24.96	25.1	286423	25.1	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190508	13.44	13.48	13.43	13.44	39399	12.0529
MYD.US	BlackRock MuniYield Fund Inc	20190508	14.2	14.27	14.17	14.19	80333	12.5195	down	down	correct
MYE.US	Myers Industries Inc	20190508	17.94	18.09	17.31	17.65	231807	16.1595	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190508	13.08	13.12	13.05	13.1	46752	11.7161	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190508	14.68	14.79	14.68	14.705	20368	12.8798	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190508	12.72	12.76	12.64	12.64	72252	11.2791	down	down	correct
MYOV.US	Myovant Sciences Ltd	20190508	18.16	18.3	17.88	18.14	111447	18.14	down	up	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20190508	14.08	14.135	14.08	14.11	158256	13.416	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190508	13.8	13.83	13.7899	13.82	314732	12.8078	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190508	13.66	13.7	13.655	13.66	29936	12.7389
NAT.US	Nordic American Tankers Limited	20190508	2.1	2.18	2.1	2.14	551932	1.8258	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190508	12.86	12.9	12.85	12.88	9142	12.0759	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190508	20.78	20.78	20.6305	20.74	32925	17.9869	down	down	correct
NBHC.US	National Bank Holdings Corporation	20190508	38.05	38.185	37.54	37.63	87129	35.2748	down	down	correct
NBR.US	Nabors Industries Ltd	20190508	3.84	3.99	3.79	3.88	178619	187.1572	up	up	correct
NC.US	NACCO Industries Inc	20190508	49.93	50.17	49.49	49.54	7926	46.2431	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190508	9.83	9.83	9.76	9.81	31199	9.0418	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190508	57.04	57.61	56.79	57.34	2909089	57.34	up	down	incorrect
NCR.US	NCR Corporation	20190508	31.08	32.25	30.27	31.62	2606320	31.62	up	up	correct
NCV.US	PA	20190508	25.1457	25.1457	25.1115	25.1198	2349	21.8704	down	down	correct
NCZ.US	PA	20190508	24.62	24.66	24.52	24.6599	10197	23.0515	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190508	8.39	8.57	8.385	8.48	138957	57.9728	up	up	correct
NEA.US	Nuveen AMT	20190508	13.45	13.52	13.45	13.48	441875	12.5151	up	down	incorrect
NEM.US	Newmont Corporation	20190508	30.86	31.13	30.01	30.2	8983602	28.2881	down	down	correct
NEP.US	NextEra Energy Partners LP	20190508	44.9	45.2084	44.27	44.3	167937	40.4299	down	down	correct
NETI.US	Eneti Inc	20190508	5.0917	5.281	5.0817	5.1017	49979	45.8532	up	up	correct
NEU.US	NewMarket Corporation	20190508	414.585	424.97	414.585	419.22	44744	396.4955	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190508	14.03	14.07	14.03	14.06	15695	12.8022	up	up	correct
NEW.US	Puxin Limited	20190508	6.8	7.1	6.77	6.8	217920	6.8
NEWR.US	New Relic Inc	20190508	105.95	108.43	105.8	106.12	826541	106.12	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20190508	10.65	10.78	9.54	10.34	1445666	10.34	down	up	incorrect
NEXA.US	Nexa Resources S.A	20190508	9.89	9.89	9.675	9.74	149878	8.7432	down	down	correct
NFG.US	National Fuel Gas Company	20190508	57.14	57.28	56.63	56.66	366904	51.4045	down	down	correct
NFH.US	WS	20190508	10.03	10.03	9.98	10.01	5219	8.433	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190508	12.22	12.3	12.22	12.28	119547	10.0908	up	up	correct
NGG.US	National Grid plc	20190508	53.85	53.88	53.57	53.59	403764	45.5351	down	down	correct
NGL.US	PC	20190508	25	25.03	24.95	24.95	2520	18.9557	down	down	correct
NGS.US	Natural Gas Services Group Inc	20190508	16.01	16.42	16.01	16.13	28398	16.13	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190508	12.69	12.8	11.86	11.92	400443	10.0058	down	down	correct
NGVT.US	Ingevity Corporation	20190508	102.55	103.34	100.11	100.2	266947	100.2	down	down	correct
NHI.US	National Health Investors Inc	20190508	75.53	75.8757	75.07	75.17	168725	64.2525	down	down	correct
NI.US	PB	20190508	26.55	26.63	26.55	26.6	14992	22.6233	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190508	13.32	13.4732	13.31	13.34	60165	12.5239	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190508	21.5	21.69	21.46	21.57	67807	17.129	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190508	10.43	10.43	10.3424	10.36	6218	9.8307	down	up	incorrect
NINE.US	Nine Energy Service Inc	20190508	21.55	22.71	20.94	22.18	384912	22.18	up	down	incorrect
NIO.US	NIO Inc	20190508	4.79	4.81	4.56	4.57	20456913	4.57	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190508	13.14	13.15	13.13	13.13	19721	12.4515	down	down	correct
NJR.US	New Jersey Resources Corporation	20190508	50.05	50.25	49.2	49.26	309300	44.7449	down	down	correct
NKE.US	NIKE Inc	20190508	82.43	83.99	82.14	82.77	9501257	80.7311	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190508	12.01	12.0407	12.0062	12.02	15827	11.2783	up	down	incorrect
NKX.US	Nuveen California AMT	20190508	14.24	14.25	14.18	14.24	52962	13.2867
NL.US	NL Industries Inc	20190508	3.5	3.6	3.497	3.55	14726	3.2872	up	up	correct
NLS.US	Nautilus Inc	20190508	4.16	4.295	3.92	4.15	731224	4.15	down	down	correct
NLSN.US	Nielsen Holdings plc	20190508	24.2	24.5	24.09	24.12	2401925	22.7097	down	up	incorrect
NM.US	PH	20190508	7.57	7.57	7.21	7.21	300	7.21	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190508	11.05	11.0985	11.0001	11.0001	7432	10.3497	down	down	correct
NMK.US	PC	20190508	96	96	93	93.4	680	83.9786	down	down	correct
NMM.US	Navios Maritime Partners L.P	20190508	0.9754	0.99	0.96	0.9749	26710	12.6527	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20190508	7.57	7.57	7.21	7.21	300	7.21	down	down	correct
NMR.US	Nomura Holdings Inc	20190508	3.58	3.7	3.57	3.65	1190519	3.2796	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190508	13.69	13.69	13.56	13.56	4334	12.6605	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190508	12.79	12.79	12.79	12.79	159	12.0427
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190508	13.82	13.82	13.6	13.69	281428	12.8502	down	down	correct
NNI.US	Nelnet Inc	20190508	58.07	58.34	57.27	57.42	68486	55.4852	down	down	correct
NNN.US	National Retail Properties Inc	20190508	52.25	53.04	52.14	52.16	635379	46.2089	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190508	9.95	9.95	9.84	9.94	19711	5.8563	down	down	correct
NOA.US	North American Construction Group Ltd	20190508	11.67	12.09	11.63	11.98	147100	11.6079	up	up	correct
NOAH.US	Noah Holdings Limited	20190508	49.69	50.21	48.51	49.2	187119	49.2	down	down	correct
NOC.US	Northrop Grumman Corporation	20190508	288.25	291.525	287.7101	290.56	667770	278.705	up	up	correct
NOK.US	Nokia Corporation	20190508	4.99	5.04	4.98	4.98	22076170	4.8769	down	down	correct
NOMD.US	Nomad Foods Limited	20190508	20.78	20.9	20.54	20.68	1512071	20.68	down	down	correct
NOV.US	NOV Inc	20190508	25.35	25.36	24.355	24.82	4620150	24.4316	down	up	incorrect
NOW.US	ServiceNow Inc	20190508	264	268.39	260.83	265.98	1262951	265.98	up	up	correct
NP.US	Neenah Inc	20190508	63.4	64.91	63.35	63.82	110429	58.1426	up	up	correct
NPK.US	National Presto Industries Inc	20190508	110	110.165	108.61	109.04	44867	95.8532	down	down	correct
NPO.US	EnPro Industries Inc	20190508	65.99	66.06	64.84	65	103151	62.2825	down	down	correct
NPTN.US	NeoPhotonics Corporation	20190508	6.21	6.43	6.2	6.34	411639	6.34	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190508	13.01	13.01	12.91	12.95	39711	12.1823	down	up	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190508	13.4	13.4104	13.39	13.41	36340	12.3934	up	down	incorrect
NR.US	Newpark Resources Inc	20190508	7.49	7.64	7.47	7.55	557046	7.55	up	up	correct
NRG.US	NRG Energy Inc	20190508	38.52	38.54	36.19	36.96	8454405	34.4751	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190508	20.45	20.7	20.27	20.54	58394	15.6619	up	up	correct
NRK.US	Nuveen New York AMT	20190508	12.99	12.99	12.95	12.97	43685	12.3482	down	down	correct
NRP.US	Natural Resource Partners L.P	20190508	43.15	44.37	41.02	41.18	61526	33.4688	down	down	correct
NRT.US	North European Oil Royalty Trust	20190508	7.4	7.4774	7.35	7.3828	17306	5.8315	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190508	25.05	25.146	25.04	25.08	166800	22.0786	up	up	correct
NS.US	PC	20190508	24.1	24.2564	24.06	24.1775	14121	18.5471	up	up	correct
NSA.US	PA	20190508	29.71	29.92	29.23	29.26	274370	26.1928	down	up	incorrect
NSC.US	Norfolk Southern Corporation	20190508	201.2	203.5	200.48	201.55	1031881	192.7019	up	up	correct
NSCO.US	WS	20190508	10.21	10.32	10.21	10.26	21233	6.2652	up	up	correct
NSL.US	Nuveen Senior Income Fund	20190508	5.94	5.95	5.91	5.92	88771	4.848	down	down	correct
NSP.US	Insperity Inc	20190508	117.52	118	115.99	117.21	251761	109.5149	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190508	38.93	39.8	38.6753	38.97	99898	33.8035	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190508	14.01	14.15	13.9901	14.01	111776	112.3924
NTP.US	Nam Tai Property Inc	20190508	9.44	9.44	9.4	9.4	2027	9.4	down	up	incorrect
NTR.US	Nutrien Ltd	20190508	51.33	51.805	51.07	51.61	2175959	46.741	up	up	correct
NTZ.US	Natuzzi S.p.A	20190508	4.2389	4.2389	4.1901	4.191	3689	4.191	down	down	correct
NUE.US	Nucor Corporation	20190508	55.88	57.18	55.83	56.42	2770144	52.3856	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190508	14.75	14.8019	14.75	14.785	11358	13.8345	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20190508	55.5	56.25	55.005	55.23	755400	50.1997	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190508	9.96	10.01	9.96	9.98	190644	9.4377	up	up	correct
NUW.US	Nuveen AMT	20190508	16.47	16.4983	16.42	16.42	21205	15.4274	down	down	correct
NVG.US	Nuveen AMT	20190508	15.53	15.53	15.47	15.49	327748	14.224	down	down	correct
NVGS.US	Navigator Holdings Ltd	20190508	11.07	11.26	11.07	11.13	48012	11.13	up	down	incorrect
NVR.US	NVR Inc	20190508	3236	3284.9	3217.53	3228	20656	3228	down	down	correct
NVRO.US	Nevro Corp	20190508	60.69	63.07	60.345	62.86	468095	62.86	up	up	correct
NVS.US	Novartis AG	20190508	81.45	82.19	81.21	81.87	1186196	75.9552	up	up	correct
NVT.US	nVent Electric plc	20190508	26.44	26.7	26.23	26.24	862309	24.3422	down	down	correct
NVTA.US	Invitae Corporation	20190508	19.28	21.12	19	19.05	8765305	19.05	down	down	correct
NWG.US	NatWest Group plc	20190508	6.19	6.25	6.175	6.21	640969	5.2413	up	up	correct
NWN.US	Northwest Natural Holding Company	20190508	69.51	69.51	67.32	67.35	171320	61.8299	down	down	correct
NX.US	Quanex Building Products Corporation	20190508	16.69	16.89	16.33	16.34	96053	15.5914	down	down	correct
NXC.US	Nuveen California Select Tax	20190508	14.23	14.25	14.2	14.22	6888	13.0046	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190508	13.89	13.94	13.87	13.93	32913	12.8946	up	up	correct
NXN.US	Nuveen New York Select Tax	20190508	13.72	13.7365	13.6517	13.73	7082	12.567	up	up	correct
NXP.US	Nuveen Select Tax	20190508	15.02	15.12	14.93	14.95	15050	13.6823	down	down	correct
NXQ.US	Nuveen Select Tax	20190508	14.13	14.18	14.05	14.07	18519	12.8733	down	down	correct
NXR.US	Nuveen Select Tax	20190508	15.02	15.06	14.98	14.98	35939	13.706	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20190508	38.2	40.07	38.2	39.97	166108	36.9687	up	up	correct
NYCB.US	PU	20190508	48.6872	48.79	48.52	48.52	4780	48.52	down	down	correct
NYT.US	The New York Times Company	20190508	33.16	34.37	32.27	34.3	5084451	33.7894	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190508	15.47	15.555	15.47	15.54	195705	14.6963	up	down	incorrect
O.US	Realty Income Corporation	20190508	66.855	67.8	66.7	66.82	3323784	59.9064	down	down	correct
OAK.US	PB	20190508	25.44	25.45	25.34	25.34	39824	21.4038	down	down	correct
OC.US	Owens Corning	20190508	51.54	51.9	50.4	50.42	842113	48.6861	down	down	correct
OCN.US	Ocwen Financial Corporation	20190508	1.88	1.905	1.83	1.85	505577	27.75	down	down	correct
ODC.US	Oil	20190508	31.89	31.89	30.77	31.38	10087	28.9471	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190508	20.26	20.6	20.07	20.28	377699	19.3539	up	down	incorrect
OFC.US	Corporate Office Properties Trust	20190508	27.71	27.97	27.51	27.53	373897	24.7871	down	down	correct
OFG.US	OFG Bancorp	20190508	20.12	20.2	19.77	19.79	193695	18.9614	down	down	correct
OGE.US	OGE Energy Corp	20190508	41.66	41.72	40.75	40.81	1505152	36.43	down	up	incorrect
OGS.US	ONE Gas Inc	20190508	87.28	87.42	86.11	86.17	140964	79.9078	down	up	incorrect
OHI.US	Omega Healthcare Investors Inc	20190508	35.32	36.21	35.25	35.98	2740075	29.6735	up	up	correct
OI.US	O	20190508	17.69	17.87	17.37	17.39	1136381	17.0887	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190508	7.55	7.56	7.51	7.53	124736	6.6054	down	up	incorrect
OIBR.US	C	20190508	1.72	1.73	1.57	1.6	106664700	1.6	down	down	correct
OII.US	Oceaneering International Inc	20190508	19.27	19.82	19.27	19.35	1257964	19.35	up	up	correct
OIS.US	Oil States International Inc	20190508	18.62	19.02	18.45	18.55	320228	18.55	down	down	correct
OKE.US	ONEOK Inc	20190508	66.12	66.72	65.97	66.02	1409886	53.6487	down	down	correct
OLN.US	Olin Corporation	20190508	20.94	21.08	20.43	20.7	2877744	18.5946	down	down	correct
OLP.US	One Liberty Properties Inc	20190508	28.33	28.99	28.33	28.53	44579	23.1697	up	up	correct
OMC.US	Omnicom Group Inc	20190508	79.17	79.7638	78.7885	79.43	2219723	71.5092	up	down	incorrect
OMF.US	OneMain Holdings Inc	20190508	34.11	34.4	33.76	33.89	482500	22.4643	down	down	correct
OMI.US	Owens & Minor Inc	20190508	3.56	4.12	3.56	4.04	2717082	4.0275	up	up	correct
ONE.US	OneSmart International Education Group Limited	20190508	8.19	8.36	7.98	8.17	214500	8.17	down	down	correct
ONTO.US	Onto Innovation Inc	20190508	34.05	34.06	33.01	33.65	278808	33.65	down	down	correct
OOMA.US	Ooma Inc	20190508	13.85	13.9448	13.49	13.67	28441	13.67	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20190508	26.3	26.585	26.205	26.33	31986	23.9039	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190508	10.06	10.06	9.69	9.79	421135	9.428	down	down	correct
ORA.US	Ormat Technologies Inc	20190508	59.93	61.4	59.93	60.89	205187	59.826	up	up	correct
ORAN.US	Orange S.A	20190508	15.61	15.66	15.505	15.51	247949	12.8764	down	down	correct
ORC.US	Orchid Island Capital Inc	20190508	6.53	6.55	6.47	6.47	333895	4.3291	down	down	correct
ORCL.US	Oracle Corporation	20190508	54.35	54.43	53.81	53.99	10729820	51.8097	down	down	correct
ORI.US	Old Republic International Corporation	20190508	22	22.15	21.9	21.91	711923	16.7722	down	down	correct
ORN.US	Orion Group Holdings Inc	20190508	2.8	2.8	2.63	2.66	124145	2.66	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20190508	1.88	1.9	1.83	1.84	295885	1.84	down	down	correct
OSK.US	Oshkosh Corporation	20190508	78.15	78.96	77.64	78.35	863021	75.3194	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190508	25.05	25.93	24.7	24.71	2731700	23.177	down	down	correct
OVV.US	Ovintiv Inc	20190508	6.82	6.95	6.78	6.85	3865226	31.3356	up	up	correct
OXM.US	Oxford Industries Inc	20190508	79.91	80.305	78.57	78.95	245227	75.1213	down	down	correct
OXY.US	Occidental Petroleum Corporation	20190508	59.76	60.73	59.4	60.21	17378525	55.1734	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190508	100.33	100.49	97.92	98.15	72088	89.4485	down	down	correct
PACK.US	Ranpak Holdings Corp	20190508	10.23	10.27	10.18	10.24	165077	10.24	up	up	correct
PAG.US	Penske Automotive Group Inc	20190508	46.02	46.29	45.64	45.77	350157	43.0065	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20190508	26.86	27.57	26.76	27.22	1917483	27.22	up	down	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20190508	15.28	15.46	15.14	15.44	22707	13.8807	up	up	correct
PAM.US	Pampa Energía S.A	20190508	22.98	24.16	22.565	23.66	1048326	23.66	up	up	correct
PAR.US	PAR Technology Corporation	20190508	24.6	25.15	23.76	24.11	251487	23.8076	down	down	correct
PARR.US	Par Pacific Holdings Inc	20190508	19.75	20.24	18.64	20.1	697430	20.1	up	up	correct
PAYC.US	Paycom Software Inc	20190508	201.54	206.2	200.6949	204.75	562266	204.75	up	up	correct
PB.US	Prosperity Bancshares Inc	20190508	72.35	72.965	72.1	72.1	151246	66.6344	down	down	correct
PBA.US	Pembina Pipeline Corporation	20190508	34.98	35.25	34.95	35.11	565211	29.5408	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190508	25.25	25.365	25.25	25.34	9316	21.0898	up	up	correct
PBF.US	PBF Energy Inc	20190508	32.36	32.62	30.45	30.73	3503338	29.4068	down	up	incorrect
PBFX.US	PBF Logistics LP	20190508	20.81	20.95	20.71	20.72	212203	15.6831	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20190508	30.15	30.395	29.85	29.98	536921	29.98	down	down	correct
PBI.US	Pitney Bowes Inc	20190508	5.56	5.635	5.47	5.47	2459748	4.8999	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20190508	15.01	15.47	14.96	15.26	21063020	12.0582	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20190508	13.56	13.96	13.53	13.87	7700267	11.8389	up	down	incorrect
PBT.US	Permian Basin Royalty Trust	20190508	6.5	6.5528	6.42	6.5	52766	5.4369
PBY.US	Prospect Capital Corporation	20190508	24.96	25.08	24.93	25.072	6460	21.8179	up	up	correct
PCF.US	High Income Securities Fund	20190508	8.64	8.7	8.64	8.66	2999	6.7015	up	down	incorrect
PCG.US	PG&E Corporation	20190508	20.8	20.87	20.132	20.26	9509087	20.26	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190508	23.78	23.85	23.75	23.85	221889	18.2036	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20190508	9.28	9.48	9.28	9.46	65339	8.3177	up	up	correct
PCM.US	PCM Fund Inc	20190508	11.36	11.4	11.36	11.4	36296	9.0085	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190508	17.25	17.45	17.22	17.39	107987	14.1202	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20190508	18.18	18.25	18.13	18.24	26127	16.9452	up	up	correct
PD.US	PagerDuty Inc	20190508	49.49	50.4207	49.08	49.08	270889	49.08	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20190508	32.1	32.1	31.86	31.98	113442	24.6249	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20190508	20.54	20.78	20.47	20.55	876795	18.1476	up	down	incorrect
PDS.US	Precision Drilling Corporation	20190508	2.19	2.245	2.19	2.2	31232	44	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20190508	16.8	16.86	16.79	16.8	75705	13.6974
PEAK.US	Healthpeak Properties Inc	20190508	29.8	30.16	29.655	29.69	2359832	26.6416	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20190508	58.79	58.84	57.75	57.77	2233761	52.6187	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190508	7.3	7.46	7.21	7.34	1185459	5.9434	up	up	correct
PEN.US	Penumbra Inc	20190508	131	140.48	131	135.25	1809501	135.25	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20190508	16.33	16.47	16.33	16.41	90498	13.6714	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190508	13.35	13.37	13.33	13.34	20791	11.3414	down	up	incorrect
PFE.US	Pfizer Inc	20190508	40.8	41.03	40.44	40.95	22592124	34.9402	up	up	correct
PFGC.US	Performance Food Group Company	20190508	39.5	39.7	37.18	38.7	1886272	38.7	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20190508	11.72	11.7552	11.668	11.73	59624	9.1142	up	down	incorrect
PFN.US	PIMCO Income Strategy Fund II	20190508	10.5	10.52	10.49	10.49	188205	8.144	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190508	11.57	11.65	11.555	11.65	14530	9.7724	up	up	correct
PFS.US	Provident Financial Services Inc	20190508	26.25	26.36	25.89	25.93	145604	22.7801	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20190508	23.34	23.425	22.9	22.92	223242	22.2524	down	down	correct
PG.US	The Procter & Gamble Company	20190508	104.99	105.77	104.16	105.07	5392600	98.749	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190508	12.45	12.58	12.38	12.44	30766	9.7721	down	down	correct
PGR.US	The Progressive Corporation	20190508	72.54	73.84	72.36	73.52	3971289	66.3161	up	up	correct
PGRE.US	Paramount Group Inc	20190508	14.35	14.48	14.305	14.31	1363963	13.0779	down	down	correct
PGTI.US	PGT Innovations Inc	20190508	15.53	15.74	15.42	15.42	519982	15.42	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20190508	18.69	18.8116	18.67	18.76	27711	15.2331	up	up	correct
PH.US	Parker	20190508	172.34	173.196	171	171.95	955450	164.1735	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190508	10.69	10.72	10.67	10.71	60169	8.8799	up	up	correct
PHG.US	Koninklijke Philips N.V	20190508	41.74	41.75	41.47	41.51	958651	38.2086	down	down	correct
PHI.US	PLDT Inc	20190508	23.8	24.01	23.53	23.85	62003	20.213	up	up	correct
PHK.US	PIMCO High Income Fund	20190508	7.88	8	7.87	7.94	559839	6.1246	up	up	correct
PHM.US	PulteGroup Inc	20190508	31.38	31.6	31.07	31.08	2032223	30.0632	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20190508	9.28	9.34	9.27	9.29	154502	7.246	up	up	correct
PHX.US	PHX Minerals Inc	20190508	14.57	14.7873	14.41	14.44	24791	13.8395	down	down	correct
PII.US	Polaris Inc	20190508	92.92	93.7828	90.66	90.75	1073085	84.7872	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20190508	4.54	4.5626	4.53	4.54	111918	3.7183
PINS.US	Pinterest Inc	20190508	28.46	30.2	28.37	29.51	7115865	29.51	up	up	correct
PIPR.US	Piper Sandler Companies	20190508	80.93	80.93	79.35	79.46	51300	72.7611	down	down	correct
PJT.US	PJT Partners Inc	20190508	44.23	44.45	43.79	43.81	121326	41.7429	down	down	correct
PK.US	Park Hotels & Resorts Inc	20190508	31.08	31.33	30.68	30.71	2276174	27.4266	down	down	correct
PKE.US	Park Aerospace Corp	20190508	16.16	16.311	16.08	16.21	128209	14.2229	up	up	correct
PKG.US	Packaging Corporation of America	20190508	98.85	99.5	97.84	98.45	497004	90.5801	down	down	correct
PKI.US	PerkinElmer Inc	20190508	93.57	94.375	92.71	93.33	573164	92.7499	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20190508	26.82	26.89	26.7551	26.8425	32693	21.0139	up	up	correct
PKX.US	POSCO	20190508	52.75	53.2999	52.53	52.55	144300	48.555	down	down	correct
PLAN.US	Anaplan Inc	20190508	39	39.53	38.3806	38.87	3249181	38.87	down	down	correct
PLD.US	Prologis Inc	20190508	74.33	75.29	74.2	74.39	1801381	69.7158	up	up	correct
PLNT.US	Planet Fitness Inc	20190508	74.26	76.97	74.26	76.69	1574704	76.69	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190508	36.58	36.98	36.19	36.38	160556	33.6219	down	up	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20190508	18.92	19.5	18.82	19.05	45712	16.0467	up	up	correct
PM.US	Philip Morris International Inc	20190508	84.22	84.55	83.36	83.81	3223988	71.4241	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20190508	14.51	14.5761	14.4127	14.44	24547	13.604	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20190508	14.76	14.93	14.7005	14.81	238363	13.9908	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20190508	7.5	7.52	7.45	7.45	106326	6.5502	down	up	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20190508	12.31	12.335	12.26	12.27	65659	10.6965	down	up	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20190508	20.83	21.11	20.79	20.89	1564146	16.6	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190508	12.35	12.46	12.35	12.439	23922	11.5092	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20190508	132.47	132.93	131.79	131.99	1694240	121.4022	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20190508	12.88	13.03	12.88	12.96	23037	12.0525	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190508	11.27	11.27	11.24	11.27	23874	10.7284
PNM.US	PNM Resources Inc	20190508	46.97	46.98	46.28	46.33	279899	43.4325	down	down	correct
PNR.US	Pentair plc	20190508	37.8	37.83	37.38	37.54	1489007	36.0638	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20190508	93.08	93.08	91.945	92.18	728420	83.6023	down	down	correct
POLY.US	Plantronics Inc	20190508	47.5	49.2	43.25	47.97	1340358	46.785	up	up	correct
POR.US	Portland General Electric Company	20190508	52.59	52.67	51.67	51.7	483880	46.9768	down	down	correct
POST.US	Post Holdings Inc	20190508	105.66	107.83	105.66	106.91	1190028	106.91	up	down	incorrect
PPG.US	PPG Industries Inc	20190508	114.08	114.64	113.45	114.02	697255	108.9559	down	up	incorrect
PPL.US	PPL Corporation	20190508	30.89	31	30.335	30.37	4372839	26.0729	down	up	incorrect
PPT.US	Putnam Premier Income Trust	20190508	5.15	5.18	5.12	5.15	199063	4.1813
PRA.US	ProAssurance Corporation	20190508	38.65	39.31	38.4	39.2	471272	37.1296	up	up	correct
PRG.US	PROG Holdings Inc	20190508	58.2255	58.5153	57.4261	57.5261	291208	48.525	down	down	correct
PRGO.US	Perrigo Company plc	20190508	48.61	49.5	48.3	49.18	1263616	46.616	up	up	correct
PRI.US	Primerica Inc	20190508	127	129.76	125.41	127.78	251670	123.5851	up	up	correct
PRLB.US	Proto Labs Inc	20190508	106.17	106.41	104.06	104.94	263017	104.94	down	up	incorrect
PRMW.US	Primo Water Corporation	20190508	14.26	14.31	14.02	14.1	1207658	13.4816	down	down	correct
PRO.US	PROS Holdings Inc	20190508	51.21	52.42	51.21	51.64	234979	51.64	up	up	correct
PRS.US	Prudential Financial Inc	20190508	25.95	25.96	25.9	25.95	42932	22.8253
PRT.US	PermRock Royalty Trust	20190508	8.8	8.8	8.7	8.72	26853	7.1678	down	down	correct
PRTY.US	Party City Holdco Inc	20190508	6.99	7.55	6.96	7.26	4131658	7.26	up	up	correct
PRU.US	Prudential Financial Inc	20190508	100.53	101.7	100.2611	100.8	1472182	87.4445	up	up	correct
PSA.US	Public Storage	20190508	225.83	226.73	221.96	222.31	972659	202.9207	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190508	27.85	27.87	27.66	27.67	23095	22.4523	down	down	correct
PSN.US	Parsons Corporation	20190508	30.65	31.44	29.2	30.07	14797342	30.07	down	down	correct
PSO.US	Pearson plc	20190508	10.52	10.55	10.46	10.49	217348	9.7702	down	down	correct
PSTG.US	Pure Storage Inc	20190508	22.25	22.61	22.13	22.39	1558965	22.39	up	up	correct
PSX.US	Phillips 66	20190508	86.67	87	85.48	85.9	3095319	75.7658	down	down	correct
PSXP.US	Phillips 66 Partners LP	20190508	49.31	49.92	49.04	49.3	256130	39.0195	down	up	incorrect
PTR.US	PetroChina Company Limited	20190508	60.21	60.375	59.54	60.02	117883	49.7504	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190508	17.95	18.03	17.87	18	174064	14.2646	up	up	correct
PUK.US	Prudential plc	20190508	42.92	43.5262	42.81	43.28	332616	34.9362	up	up	correct
PUKPRA.US	PUKPRA	20190508	26.45	26.52	26.424	26.52	3644	23.1803	up	up	correct
PUMP.US	ProPetro Holding Corp	20190508	22.5	22.8399	20.33	21.32	2852395	21.32	down	down	correct
PVG.US	Pretium Resources Inc	20190508	8.04	8.06	7.77	7.81	1049364	7.81	down	down	correct
PVH.US	PVH Corp	20190508	121.54	123.41	120.61	121.44	885424	121.1133	down	up	incorrect
PVL.US	Permianville Royalty Trust	20190508	3.21	3.25	3.1711	3.22	62322	2.5968	up	up	correct
PWR.US	Quanta Services Inc	20190508	37.89	38.15	37.56	37.8	2104204	37.429	down	up	incorrect
PXD.US	Pioneer Natural Resources Company	20190508	147.9	154.02	147.89	153.77	3041342	143.5516	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190508	9.52	9.6	9.52	9.6	5139	8.9286	up	up	correct
PYS.US	PPlus Trust Series RRD	20190508	16.9415	16.9875	16.81	16.9145	14089	13.749	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20190508	10.58	10.62	10.58	10.61	33030	9.8662	up	up	correct
PZN.US	Pzena Investment Management Inc	20190508	10.22	10.3893	10.16	10.26	47174	9.1466	up	up	correct
QD.US	Qudian Inc	20190508	7.84	7.84	7.42	7.55	5663003	7.55	down	down	correct
QGEN.US	QIAGEN N.V	20190508	36.77	37.065	36.58	36.59	1197127	36.59	down	up	incorrect
QSR.US	Restaurant Brands International Inc	20190508	67.08	67.09	66.12	66.53	1312512	60.5043	down	down	correct
QTWO.US	Q2 Holdings Inc	20190508	72.94	72.9471	68.28	69.32	921163	69.32	down	down	correct
QUOT.US	Quotient Technology Inc	20190508	10.3	10.665	9.7	10.4	742688	10.4	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190508	24.52	24.57	24.41	24.47	21817	20.5575	down	down	correct
R.US	Ryder System Inc	20190508	62.5	62.705	61.6	61.73	276793	54.9097	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190508	22.06	22.121	22.02	22.09	86663	16.0264	up	up	correct
RACE.US	Ferrari N.V	20190508	138.51	142.15	138.12	141.04	1554250	139.2777	up	up	correct
RAD.US	Rite Aid Corporation	20190508	8.06	8.26	8.05	8.09	1768793	8.09	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20190508	55.72	59.76	55.65	58.64	713239	58.64	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190508	34.55	34.92	34.32	34.59	360318	33.0118	up	up	correct
RBC.US	Regal Beloit Corporation	20190508	82.92	83.13	81.37	81.81	242401	79.2074	down	down	correct
RC.US	Ready Capital Corporation	20190508	15.2	15.3	15.1742	15.25	110336	11.3093	up	down	incorrect
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190508	26.55	27	26.55	26.94	5641	23.2883	up	up	correct
RCF.US	UN	20190508	57.45	58.6	57.2	58.2	3781825	58.2	up	up	correct
RCI.US	Rogers Communications Inc	20190508	51.6	51.6	51.24	51.44	436544	45.8203	down	down	correct
RCL.US	Royal Caribbean Group	20190508	126.8	128.52	126.33	127.32	1065691	123.7176	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190508	9.63	9.746	9.63	9.68	55628	7.7072	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190508	11	11.3142	10.8687	11.02	139883	11.02	up	up	correct
RDN.US	Radian Group Inc	20190508	23.25	23.29	22.77	22.8	1339121	21.6112	down	down	correct
RDS.US	B	20190508	63.33	63.94	63.175	63.5	2030129	57.649	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190508	42.11	42.11	41.48	41.75	85566	40.7687	down	up	incorrect
RE.US	Everest Re Group Ltd	20190508	247.07	249.04	241.64	241.89	572483	225.744	down	down	correct
RELX.US	RELX PLC	20190508	22.56	22.71	22.52	22.65	509276	21.3598	up	up	correct
RENN.US	Renren Inc	20190508	1.51	1.51	1.47	1.48	103167	4.44	down	up	incorrect
RES.US	RPC Inc	20190508	10.39	10.44	9.82	9.99	1582622	9.94	down	up	incorrect
REV.US	Revlon Inc	20190508	22.24	22.96	21.93	22.55	115834	22.55	up	up	correct
REVG.US	REV Group Inc	20190508	12.1	12.18	12	12	136439	11.658	down	down	correct
REX.US	REX American Resources Corporation	20190508	86.84	87.6	85.33	86.52	47525	86.52	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20190508	37.4	37.81	37.37	37.41	488431	35.7351	up	down	incorrect
REZI.US	Resideo Technologies Inc	20190508	22.88	23.04	22.62	22.86	1259010	22.86	down	up	incorrect
RF.US	Regions Financial Corporation	20190508	15.05	15.125	14.93	14.95	10188241	13.4385	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190508	13.17	13.5643	13.11	13.33	106090	10.9363	up	down	incorrect
RFL.US	Rafael Holdings Inc	20190508	14.84	16.75	14.84	16.74	17579	16.74	up	up	correct
RFP.US	Resolute Forest Products Inc	20190508	7.2	7.42	7.11	7.36	557288	6.8216	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20190508	147.57	148.4199	146.84	147.01	240076	138.5107	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20190508	53.13	53.53	50.19	50.74	426918	44.1774	down	down	correct
RGS.US	Regis Corporation	20190508	18.84	18.96	18.65	18.77	370777	18.77	down	down	correct
RGT.US	Royce Global Value Trust Inc	20190508	10.42	10.4392	10.31	10.38	28382	8.0265	down	down	correct
RH.US	RH	20190508	101.37	103.8399	100.12	101.16	948254	101.16	down	down	correct
RHI.US	Robert Half International Inc	20190508	59.4	59.4	58.495	58.55	1320675	55.3319	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20190508	85.02	85.155	83.2675	83.49	462821	78.8312	down	up	incorrect
RIG.US	Transocean Ltd	20190508	7.36	7.71	7.33	7.59	14733320	7.59	up	up	correct
RIO.US	Rio Tinto Group	20190508	57.8	58.21	57.56	57.67	2533319	45.9621	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190508	16.96	17.053	16.81	16.92	48954	11.805	down	down	correct
RJF.US	Raymond James Financial Inc	20190508	87.91	88.57	87.49	87.84	935692	56.1697	down	down	correct
RL.US	Ralph Lauren Corporation	20190508	123.37	125.61	122.725	124.39	723563	118.6862	up	up	correct
RLGY.US	Realogy Holdings Corp	20190508	8.46	8.5	8.26	8.3	4459818	8.0904	down	down	correct
RLI.US	RLI Corp	20190508	82.34	83.38	81.31	82.48	128968	77.2352	up	up	correct
RLJ.US	RLJ Lodging Trust	20190508	18.33	18.3816	18.075	18.12	1498951	17.0128	down	down	correct
RM.US	Regional Management Corp	20190508	25.12	25.7689	24.8	25.54	56823	24.8273	up	up	correct
RMD.US	ResMed Inc	20190508	111.93	112.21	110.45	111.42	631183	109.0908	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190508	21.6	21.8	21.0246	21.3109	49200	18.2693	down	down	correct
RMPL.US	P	20190508	6510	6510	6510	6510	20	6326.7124
RMT.US	Royce Micro	20190508	8.4	8.45	8.39	8.41	173653	6.8206	up	up	correct
RNG.US	RingCentral Inc	20190508	117.9	120.41	117.705	118.05	801098	118.05	up	up	correct
RNGR.US	Ranger Energy Services Inc	20190508	7.65	8	7.65	7.83	35243	7.83	up	down	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190508	20.82	21.14	20.82	20.97	109963	17.5982	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190508	157	163.515	155.54	161.35	466643	157.6729	up	up	correct
ROG.US	Rogers Corporation	20190508	190.52	190.86	183.34	184.04	242439	184.04	down	down	correct
ROK.US	Rockwell Automation Inc	20190508	172.38	173.57	170.48	170.61	628087	161.9303	down	down	correct
ROL.US	Rollins Inc	20190508	36.68	36.98	36.59	36.73	2147974	23.8656	up	down	incorrect
ROP.US	Roper Technologies Inc	20190508	352.92	356.53	351.62	354.38	260173	349.6528	up	up	correct
RPM.US	RPM International Inc	20190508	60.03	60.4	59.42	59.56	227602	56.7725	down	down	correct
RPT.US	RPT Realty	20190508	12.42	12.635	12.42	12.52	523389	11.1279	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190508	12.99	13.06	12.96	12.99	235228	10.8358
RRC.US	Range Resources Corporation	20190508	9.39	9.7353	9.37	9.57	6256045	9.4539	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20190508	3.54	3.57	3.425	3.45	883692	3.304	down	up	incorrect
RRX.US	Regal Beloit Corporation	20190508	82.92	83.13	81.37	81.81	242401	79.2074	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20190508	88.79	90.53	88.62	89.92	378311	84.8265	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20190508	21.84	21.84	21.84	21.84	0	16.6182
RSG.US	Republic Services Inc	20190508	82.51	82.92	82.28	82.54	881362	78.9289	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190508	135.5	138.15	135.34	137.07	2396297	80.5611	up	up	correct
RVI.US	Retail Value Inc	20190508	6.1633	6.2934	6.0747	6.1293	382949	-19.024	down	down	correct
RVT.US	Royce Value Trust Inc	20190508	14.16	14.2314	14.1	14.17	225173	11.3198	up	up	correct
RWT.US	Redwood Trust Inc	20190508	16.49	16.63	16.39	16.53	664635	13.6011	up	up	correct
RXN.US	Rexnord Corporation	20190508	28.11	28.37	27.775	27.84	804000	27.4228	down	down	correct
RY.US	Royal Bank of Canada	20190508	78.88	79	78.4603	78.6	401313	71.0354	down	up	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20190508	14.14	14.46	13.88	13.95	495318	13.804	down	down	correct
RYB.US	RYB Education Inc	20190508	7.58	7.77	7.57	7.57	57190	7.57	down	up	incorrect
RYI.US	Ryerson Holding Corporation	20190508	10.54	11.5264	10.54	10.97	499836	10.8983	up	up	correct
RYN.US	Rayonier Inc	20190508	32.04	32.2	31.4	31.42	280428	28.4604	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20190508	26.7	26.76	26.64	26.76	18688	22.7957	up	up	correct
SA.US	Seabridge Gold Inc	20190508	12.02	12.2	11.4884	11.63	365517	11.63	down	down	correct
SAFE.US	Safehold Inc	20190508	26.26	26.44	26.0992	26.23	25116	25.4142	down	down	correct
SAH.US	Sonic Automotive Inc	20190508	20	20.51	20	20.08	199447	19.4308	up	up	correct
SAIC.US	Science Applications International Corporation	20190508	75	75.92	74.55	75.65	312519	72.3975	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190508	28.03	28.14	27.2	27.33	1490461	27.33	down	up	incorrect
SAM.US	The Boston Beer Company Inc	20190508	327.28	337.76	323.4	334.99	190549	334.99	up	up	correct
SAN.US	Banco Santander S.A	20190508	4.68	4.75	4.6799	4.7	6106870	4.5179	up	up	correct
SAND.US	Sandstorm Gold Ltd	20190508	5.32	5.32	5.1	5.12	1767852	5.12	down	down	correct
SAP.US	SAP SE	20190508	123.73	124.76	123.48	124.3	674217	118.9311	up	down	incorrect
SAR.US	Saratoga Investment Corp	20190508	25.42	25.5	25.28	25.32	14277	21.201	down	down	correct
SAVE.US	Spirit Airlines Inc	20190508	50.59	50.7489	49.81	49.9	819885	49.9	down	up	incorrect
SB.US	Safe Bulkers Inc	20190508	1.62	1.74	1.62	1.66	208010	1.66	up	down	incorrect
SBER.US	Sberbank of Russia PJSC ADR	20190508	231.03	232.5	229.5	230	42299640	230	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20190508	16.38	16.59	16.25	16.4	1075368	16.4	up	down	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20190508	8.86	8.8841	8.84	8.87	17121	8.1805	up	up	correct
SBOW.US	SilverBow Resources Inc	20190508	16.93	17.44	16.88	16.91	19470	16.91	down	up	incorrect
SBR.US	Sabine Royalty Trust	20190508	47.05	48.275	47	47.75	13762	38.9352	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190508	12.16	12.32	11.98	12.21	2525119	11.6892	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20190508	3.78	3.83	3.67	3.68	1153317	3.2864	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190508	21.22	21.63	21.1	21.39	1356756	19.563	up	up	correct
SCCO.US	Southern Copper Corporation	20190508	36.24	36.8	36.07	36.31	736385	32.6655	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20190508	13.11	13.18	13.05	13.05	45554	9.5978	down	up	incorrect
SCE.US	PL	20190508	21.68	21.68	21.46	21.58	10736	20.1375	down	down	correct
SCHW.US	The Charles Schwab Corporation	20190508	45.55	46.15	45.52	45.58	3600677	43.7483	up	up	correct
SCI.US	Service Corporation International	20190508	41.66	42.145	41.58	42.08	870389	40.2372	up	down	incorrect
SCL.US	Stepan Company	20190508	88.55	88.88	87.75	88.32	78125	85.7645	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20190508	14.49	14.49	14.26	14.28	70913	10.9738	down	down	correct
SCS.US	Steelcase Inc	20190508	17.31	17.59	17.165	17.49	576372	15.8343	up	up	correct
SCU.US	Sculptor Capital Management Inc	20190508	15.94	16.46	15.74	16.22	177664	13.4753	up	up	correct
SCX.US	The L.S. Starrett Company	20190508	7.66	8.15	7.56	8.15	17775	8.15	up	up	correct
SD.US	SandRidge Energy Inc	20190508	8.32	8.49	8.2861	8.35	783508	8.35	up	down	incorrect
SDRL.US	Seadrill Limited	20190508	64.15	65.2	62.7	63.65	292855	63.65	down	down	correct
SE.US	Sea Limited	20190508	24.32	25.19	24	24.59	5404965	24.59	up	down	incorrect
SEAS.US	SeaWorld Entertainment Inc	20190508	26.16	27.5	25.92	27.35	3199976	27.35	up	down	incorrect
SEDA.US	UN	20190508	0.16	0.175	0.155	0.175	10006300	0.175	up	up	correct
SEE.US	Sealed Air Corporation	20190508	43.82	43.855	43.15	43.21	1329896	41.3926	down	down	correct
SEM.US	Select Medical Holdings Corporation	20190508	14.57	14.72	14.42	14.62	790568	14.4678	up	up	correct
SF.US	Stifel Financial Corp	20190508	58.45	59.15	58.2272	58.7	402355	38.021	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190508	24.4	24.47	24.3	24.31	31275	22.5116	down	up	incorrect
SFE.US	Safeguard Scientifics Inc	20190508	11.79	11.79	11.62	11.64	25954	10.6835	down	down	correct
SFL.US	SFL Corporation Ltd	20190508	12.79	12.92	12.75	12.76	337065	9.8502	down	down	correct
SFUN.US	Fang Holdings Limited	20190508	1.38	1.4	1.31	1.34	548220	67	down	down	correct
SG.US	Sweetgreen Inc.	20190508	14.99	14.99	14.99	14.99	492	14.99
SGU.US	Star Group L.P	20190508	9.51	9.51	9.41	9.47	17945	8.2625	down	down	correct
SHAK.US	Shake Shack Inc	20190508	57.33	59.1	56.79	58.92	1097105	58.92	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190508	38.48	38.79	38.39	38.42	57431	35.3494	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190508	43.56	43.58	43.15	43.15	33487	34.9421	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20190508	19.99	20.29	19.89	20.22	704549	14.8197	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20190508	14.28	14.3	13.97	13.99	2635669	13.2486	down	down	correct
SHOP.US	Shopify Inc	20190508	258.7	264.62	257.51	261.51	1847475	261.51	up	up	correct
SHW.US	The Sherwin	20190508	446.03	447.32	443.515	444.51	439003	144.7379	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20190508	3.62	3.63	3.55	3.6	3485760	3.3729	down	down	correct
SIG.US	Signet Jewelers Limited	20190508	23.15	23.87	22.96	23.58	1963768	22.1607	up	up	correct
SII.US	Sprott Inc	20190508	2.231	2.25	2.18	2.2199	16134	20.3493	down	down	correct
SITC.US	SITE Centers Corp	20190508	13.44	13.65	13.37	13.5	1038241	12.253	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190508	64.19	65.63	61.72	62.71	365242	62.71	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20190508	54.31	55.14	54.08	54.6	839402	51.4804	up	up	correct
SJI.US	South Jersey Industries Inc	20190508	31.77	32.13	31.55	31.69	678754	27.9967	down	down	correct
SJM.US	The J. M. Smucker Company	20190508	125.13	125.51	123.8152	124.62	603111	114.6111	down	down	correct
SJR.US	Shaw Communications Inc	20190508	20.28	20.34	20.21	20.21	229639	17.9538	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20190508	4.25	4.3499	4.22	4.3	103523	3.5354	up	down	incorrect
SJW.US	SJW Group	20190508	60.94	61.0747	60.17	60.35	76889	57.4775	down	down	correct
SKM.US	SK Telecom Co.Ltd	20190508	24.8	25.16	24.765	24.78	586143	38.6194	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190508	18.82	19.175	18.6	18.61	1556657	15.9207	down	down	correct
SKX.US	Skechers U.S.A. Inc	20190508	29.65	30.06	29.49	29.53	1447981	29.53	down	down	correct
SKY.US	Skyline Champion Corporation	20190508	20.35	20.82	20.35	20.6	361222	20.6	up	up	correct
SLB.US	Schlumberger Limited	20190508	40.52	40.6	39.92	40.27	9237866	36.6146	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20190508	13.99	14.11	13.13	13.37	1957514	12.8797	down	down	correct
SLF.US	Sun Life Financial Inc	20190508	40.67	41.42	40.52	41.08	509540	36.8852	up	up	correct
SLG.US	SL Green Realty Corp	20190508	84.7618	85.4819	83.9618	83.9818	294173	70.6134	down	down	correct
SM.US	SM Energy Company	20190508	14.65	15.21	14.52	14.98	2307794	14.6885	up	down	incorrect
SMAR.US	Smartsheet Inc	20190508	41.4	42.2843	41.25	41.64	801918	41.64	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190508	7.15	7.22	7.145	7.19	1046380	6.4242	up	up	correct
SMG.US	The Scotts Miracle	20190508	90.99	93	90.7485	91.91	519188	85.447	up	down	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20190508	13	13.56	12.75	13.34	21295	13.34	up	up	correct
SMLP.US	Summit Midstream Partners LP	20190508	8.54	8.62	8.35	8.4	990075	110.2415	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20190508	8.8	8.85	8.75	8.77	78088	121.1579	down	down	correct
SMP.US	Standard Motor Products Inc	20190508	48.59	49.605	48.22	48.22	76543	46.0518	down	down	correct
SNA.US	Snap	20190508	169	169.19	167.16	167.88	549100	156.2637	down	down	correct
SNAP.US	Snap Inc	20190508	11.24	11.2699	10.79	10.82	21362077	10.82	down	down	correct
SNDR.US	Schneider National Inc	20190508	19.98	20.08	19.67	19.69	672912	17.4804	down	down	correct
SNN.US	Smith & Nephew plc	20190508	41.36	41.51	41.19	41.4	269336	39.4631	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20190508	73.53	74.08	73.26	73.55	125906	57.0036	up	up	correct
SNV.US	Synovus Financial Corp	20190508	36.2	36.43	35.94	35.94	720762	32.1049	down	down	correct
SNX.US	TD SYNNEX	20190508	106.47	106.97	105.3127	105.76	176040	51.9596	down	down	correct
SO.US	The Southern Company	20190508	52.84	52.99	52.16	52.2	3965101	46.485	down	up	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20190508	18.08	18.26	17.71	17.86	843964	15.6327	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190508	25.05	25.1	25.0034	25.07	29106	21.8493	up	up	correct
SOL.US	ReneSola Ltd	20190508	1.46	1.5	1.46	1.4905	16658	1.4905	up	up	correct
SON.US	Sonoco Products Company	20190508	63.14	63.52	62.89	63.12	383678	58.0592	down	down	correct
SONY.US	Sony Group Corporation	20190508	48.65	49.0768	48.4	48.75	1220429	48.2666	up	up	correct
SOR.US	Source Capital Inc	20190508	36.62	36.76	36.5229	36.75	22623	31.0895	up	down	incorrect
SOS.US	SOS Limited	20190508	0.8359	0.85	0.782	0.8013	7622	8.013	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190508	9.89	9.9	9.86	9.89	262230	9.89
SPB.US	Spectrum Brands Holdings Inc	20190508	62.39	66.12	60.86	65.75	638699	61.2009	up	down	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20190508	10.34	10.34	10.31	10.33	24345	10.33	down	down	correct
SPE.US	Special Opportunities Fund Inc	20190508	13.4399	13.44	13.4	13.41	20263	10.2118	down	down	correct
SPG.US	Simon Property Group Inc	20190508	173.82	175.5	172.62	172.84	1013348	148.4287	down	down	correct
SPGI.US	S&P Global Inc	20190508	213.37	216.67	213.35	214.73	1242114	209.821	up	down	incorrect
SPH.US	Suburban Propane Partners L.P	20190508	22.82	22.9	22.61	22.81	111588	17.9184	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20190508	13.8	14.065	13.8	14	19287	13.564	up	up	correct
SPNT.US	SiriusPoint Ltd	20190508	11.5	11.72	11.5	11.65	337501	11.65	up	up	correct
SPOT.US	Spotify Technology S.A	20190508	135.57	137.9	134.5	137.71	847670	137.71	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190508	84.43	86.23	84.01	85.76	734032	85.1662	up	up	correct
SPXC.US	SPX Corporation	20190508	34.12	34.33	33.39	33.4	209450	33.4	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190508	15.66	15.8711	15.6215	15.71	25180	13.4943	up	up	correct
SQ.US	Square Inc	20190508	68.22	68.29	66.78	67.25	9863028	67.25	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190508	34.4197	34.4197	33.3376	34.251	1262319	31.9206	down	down	correct
SQNS.US	Sequans Communications S.A	20190508	1.08	1.15	1.08	1.1499	29615	4.5996	up	up	correct
SR.US	Spire Inc	20190508	84.61	84.7085	83.47	83.52	170624	75.7017	down	down	correct
SRC.US	Spirit Realty Capital Inc	20190508	41	41.7	41	41.54	1888697	35.5144	up	up	correct
SRE.US	Sempra	20190508	126.34	126.98	125.17	125.76	1301564	114.8889	down	down	correct
SRG.US	Seritage Growth Properties	20190508	45.66	46.23	45.27	45.6	197016	45.6	down	down	correct
SRI.US	Stoneridge Inc	20190508	29.7	29.79	29.02	29.05	430651	29.05	down	down	correct
SRL.US	Scully Royalty Ltd	20190508	15.1	15.7285	14.6312	14.87	53234	344.213	down	down	correct
SRLP.US	Sprague Resources LP	20190508	18.84	19.3223	17.79	18.29	121896	12.98	down	up	incorrect
SRT.US	StarTek Inc	20190508	6.41	6.54	6.41	6.43	68005	6.43	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190508	10.07	10.11	9.96	9.99	10478	31.5082	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20190508	66.86	67.07	66.19	66.37	241252	64.5526	down	down	correct
SSL.US	Sasol Limited	20190508	31.19	31.425	31.05	31.17	84534	31.17	down	down	correct
SSTK.US	Shutterstock Inc	20190508	40.25	40.84	40.03	40.21	177607	39.2875	down	down	correct
ST.US	Sensata Technologies Holding plc	20190508	49.28	49.73	48.9	48.98	452980	48.98	down	up	incorrect
STAG.US	STAG Industrial Inc	20190508	28.99	29.22	28.89	28.91	669634	25.7343	down	down	correct
STAR.US	PI	20190508	25.13	25.14	25.0255	25.14	1470	20.4469	up	up	correct
STC.US	Stewart Information Services Corporation	20190508	42.56	42.57	42.1	42.18	77723	39.0114	down	down	correct
STE.US	STERIS plc	20190508	131.03	131.8	129.6	130.21	845183	127.0486	down	down	correct
STG.US	Sunlands Technology Group	20190508	2.89	3	2.89	2.95	18104	36.875	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190508	21.68	21.9523	21.57	21.64	48120	17.7209	down	down	correct
STL.US	Sterling Bancorp	20190508	21.37	21.62	21.32	21.34	3195897	20.4878	down	up	incorrect
STLA.US	Stellantis N.V	20190508	14.3253	14.429	14.2641	14.3065	1790868	10.8095	down	down	correct
STM.US	STMicroelectronics N.V	20190508	17.14	17.46	17.11	17.2	2507358	16.8374	up	up	correct
STN.US	Stantec Inc	20190508	23.01	23.13	23	23.03	5827	22.0166	up	up	correct
STNG.US	Scorpio Tankers Inc	20190508	27.23	27.71	26.5	26.53	707370	24.913	down	down	correct
STON.US	StoneMor Inc	20190508	3.82	3.88	3.7607	3.83	22421	3.83	up	up	correct
STOR.US	STORE Capital Corporation	20190508	32.85	33.32	32.83	33.06	1610964	29.3799	up	up	correct
STT.US	State Street Corporation	20190508	64.73	65.63	64.47	64.49	1569089	59.6958	down	up	incorrect
STWD.US	Starwood Property Trust Inc	20190508	22.5	22.73	22.28	22.41	3021000	17.5984	down	down	correct
STZ.US	Constellation Brands Inc	20190508	207.16	208.77	206.75	207.19	840881	198.7276	up	up	correct
SU.US	Suncor Energy Inc	20190508	31.89	32.79	31.73	32.56	2609536	29.1453	up	up	correct
SUI.US	Sun Communities Inc	20190508	121.77	123.01	121.15	121.15	377951	114.8197	down	down	correct
SUM.US	Summit Materials Inc	20190508	17.16	17.19	15.81	15.86	2586347	15.86	down	down	correct
SUN.US	Sunoco LP	20190508	29.7	29.95	29.47	29.63	308447	22.7992	down	down	correct
SUP.US	Superior Industries International Inc	20190508	4.85	4.9699	4.77	4.83	285682	4.7086	down	up	incorrect
SUPV.US	Grupo Supervielle S.A	20190508	5.29	5.59	5.23	5.45	1599671	5.2033	up	down	incorrect
SUZ.US	Suzano S.A	20190508	20.94	20.98	20.7	20.88	52080	10.44	down	down	correct
SWCH.US	Switch Inc	20190508	10.86	11.19	10.86	11	1238785	10.7153	up	up	correct
SWI.US	SolarWinds Corporation	20190508	18.85	19.69	18.83	18.98	256303	18.5376	up	down	incorrect
SWK.US	Stanley Black & Decker Inc	20190508	143.96	146.11	142.56	143.95	1603711	137.1315	down	up	incorrect
SWM.US	Schweitzer	20190508	31.27	32.2	30.92	31.82	382631	27.8632	up	up	correct
SWN.US	Southwestern Energy Company	20190508	4	4.19	3.99	4.12	16450906	4.12	up	down	incorrect
SWX.US	Southwest Gas Holdings Inc	20190508	81.75	82.43	81.09	81.1	298787	74.4682	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190508	7.46	7.53	7.46	7.52	20320	6.473	up	up	correct
SXC.US	SunCoke Energy Inc	20190508	8.04	8.36	7.96	8.2	1050270	7.3632	up	up	correct
SXI.US	Standex International Corporation	20190508	70.1	70.735	68.89	69.14	74612	66.8085	down	down	correct
SXT.US	Sensient Technologies Corporation	20190508	71.98	72.56	71.66	72.22	262209	67.7258	up	up	correct
SYF.US	Synchrony Financial	20190508	33.85	34.1	33.66	33.82	3255379	31.5716	down	down	correct
SYK.US	Stryker Corporation	20190508	187.74	189.01	186.29	188.05	910517	182.9623	up	up	correct
SYY.US	Sysco Corporation	20190508	72.66	73.39	72.42	72.98	2559928	68.351	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190508	15.99	15.99	15.86	15.86	21939	49.8599	down	down	correct
TAC.US	TransAlta Corporation	20190508	6.66	6.74	6.6	6.68	72445	6.3878	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190508	18.8	18.8	18.46	18.62	2594400	18.1899	down	down	correct
TAL.US	TAL Education Group	20190508	36.65	36.77	36	36.65	3420069	36.65
TALO.US	Talos Energy Inc	20190508	29.02	29.5	28.67	28.87	244454	28.87	down	down	correct
TAP.US	Molson Coors Beverage Company	20190508	59.84	59.85	58.52	59.18	1955434	55.9315	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190508	104.32	106.34	104.31	105.72	55964	105.72	up	down	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190508	25.37	25.41	25.3453	25.37	87799	22.3663
TBC.US	AT&T Inc. 5.625% Global Notes d	20190508	25.61	25.72	25.61	25.6401	52808	22.5348	up	up	correct
TBI.US	TrueBlue Inc	20190508	24.39	24.46	23.99	24.01	172614	24.01	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20190508	31.55	31.55	31.55	31.55	332	31.55
TCN.US	Tricon Capital Group Inc	20190508	8.075	8.075	8.075	8.075	2500	7.4134
TCS.US	The Container Store Group Inc	20190508	8.89	9.06	8.75	8.96	306662	8.3757	up	up	correct
TD.US	The Toronto	20190508	56.04	56.04	55.68	55.68	695095	50.0146	down	up	incorrect
TDC.US	Teradata Corporation	20190508	38.21	39.08	37.95	38.57	1585673	38.57	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190508	19.96	20.11	19.93	19.94	72003	12.4241	down	down	correct
TDG.US	TransDigm Group Incorporated	20190508	472.31	485.9015	470.2	481.54	396190	430.0173	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190508	25.45	25.45	25.3	25.45	12989	22.1541
TDOC.US	Teladoc Health Inc	20190508	61.57	63.05	61.01	61.56	875301	61.56	down	down	correct
TDS.US	Telephone and Data Systems Inc	20190508	32.08	32.56	31.71	31.86	516906	29.2281	down	down	correct
TDW.US	Tidewater Inc	20190508	22.17	23.365	22.1	23.32	303960	23.2935	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20190508	250.17	252.37	249.29	249.87	255519	249.87	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190508	20	20.016	20	20	36600	16.3072
TECK.US	Teck Resources Limited	20190508	21.69	22.11	21.6	21.96	1878234	21.4003	up	up	correct
TEF.US	Telefónica S.A	20190508	8.04	8.05	7.94	7.95	2492039	6.267	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20190508	10.13	10.2	10.13	10.18	86353	8.138	up	up	correct
TEL.US	TE Connectivity Ltd	20190508	91.74	92.14	91.09	91.14	1437600	86.7194	down	up	incorrect
TEN.US	Tenneco Inc	20190508	20.35	20.74	20.14	20.14	883725	20.14	down	down	correct
TEO.US	Telecom Argentina S.A	20190508	14.8	15.77	14.78	15.57	741826	13.4731	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190508	14.57	14.72	14.22	14.6	11143120	14.6	up	up	correct
TEX.US	Terex Corporation	20190508	32.21	32.27	31.56	31.64	902175	30.7811	down	down	correct
TFC.US	Truist Financial Corporation	20190508	49.78	49.935	49.3	49.33	3321569	44.5973	down	down	correct
TFII.US	TFI International Inc	20190508	32.45	32.45	32.45	32.45	115	30.9036
TFX.US	Teleflex Incorporated	20190508	293.8	296.93	292.31	296.34	252266	293.2176	up	down	incorrect
TG.US	Tredegar Corporation	20190508	17.68	17.78	17.31	17.39	85352	11.408	down	up	incorrect
TGH.US	Textainer Group Holdings Limited	20190508	9.58	9.61	9.5087	9.54	69438	9.4664	down	down	correct
TGI.US	Triumph Group Inc	20190508	24.1	24.86	23.61	24.42	2573549	24.2382	up	down	incorrect
TGNA.US	TEGNA Inc	20190508	15.47	15.76	15.32	15.47	3273626	14.6626
TGP.US	Teekay LNG Partners L.P	20190508	14.34	14.55	14.27	14.28	28648	11.8811	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20190508	11.4	12.09	11.34	11.79	645623	11.364	up	up	correct
TGT.US	Target Corporation	20190508	75.12	75.78	74.2965	75.41	3997698	71.2897	up	up	correct
THC.US	Tenet Healthcare Corporation	20190508	21.72	21.72	21.06	21.1	2042211	21.1	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190508	121.16	123.33	120.69	122.47	237274	113.2559	up	up	correct
THO.US	Thor Industries Inc	20190508	64.14	65.46	63.52	64.24	710969	61.0298	up	down	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20190508	17.1	17.2195	17.0742	17.14	87932	14.3188	up	down	incorrect
THR.US	Thermon Group Holdings Inc	20190508	25.63	25.73	25.4	25.56	98003	25.56	down	down	correct
THS.US	TreeHouse Foods Inc	20190508	56.24	56.9	56.045	56.71	739203	56.71	up	up	correct
THW.US	Tekla World Healthcare Fund	20190508	12.45	12.61	12.44	12.57	102342	9.7997	up	up	correct
TIMB.US	W	20190508	14.56	14.67	13.79	13.8	2177345	13.145	down	down	correct
TISI.US	Team Inc	20190508	16.61	17.14	15.86	15.95	549664	15.95	down	down	correct
TJX.US	The TJX Companies Inc	20190508	53.38	54.34	53.18	54.01	3747564	52.3566	up	up	correct
TK.US	Teekay Corporation	20190508	4.22	4.33	4.15	4.24	286467	4.24	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190508	4.75	4.83	4.75	4.79	875745	4.1787	up	up	correct
TKR.US	The Timken Company	20190508	50.37	50.8083	49.995	50.03	667481	47.336	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190508	26.97	26.9925	26.83	26.83	189511	23.3672	down	up	incorrect
TLYS.US	Tilly's Inc	20190508	11.77	11.83	11.65	11.71	174071	9.1567	down	up	incorrect
TM.US	Toyota Motor Corporation	20190508	122.55	122.65	121.71	121.76	140904	114.4598	down	down	correct
TME.US	Tencent Music Entertainment Group	20190508	16.2	16.555	16.04	16.45	5697553	16.45	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20190508	20.53	20.72	20.23	20.23	841368	20.23	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20190508	272.19	273.92	270.09	270.51	1691115	268.8091	down	down	correct
TMST.US	TimkenSteel Corporation	20190508	9.73	9.93	9.38	9.4	216708	9.4	down	down	correct
TMX.US	Terminix Global Holdings Inc	20190508	52.36	53.82	51.51	51.98	1441170	51.98	down	down	correct
TNC.US	Tennant Company	20190508	65.65	65.65	63.17	63.38	117463	61.2179	down	up	incorrect
TNET.US	TriNet Group Inc	20190508	62.96	63.51	62.15	62.59	229565	62.59	down	down	correct
TNK.US	Teekay Tankers Ltd	20190508	1.17	1.2	1.165	1.17	148847	9.36
TNL.US	Travel + Leisure Co	20190508	43.74	44.25	43.45	43.69	598613	39.4212	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20190508	3.16	3.23	3.12	3.16	44109	14.5288
TOL.US	Toll Brothers Inc	20190508	37.97	38.2	37.62	37.63	631006	36.4903	down	down	correct
TPB.US	Turning Point Brands Inc	20190508	52.95	53.16	51.44	52.45	111300	51.5412	down	down	correct
TPC.US	Tutor Perini Corporation	20190508	19.75	19.91	19.3	19.49	356574	18.8128	down	up	incorrect
TPH.US	Tri Pointe Homes Inc	20190508	13.32	13.43	13.1	13.1	867221	13.1	down	down	correct
TPL.US	Texas Pacific Land Corporation	20190508	793.5	799.4	788.01	798.95	7723	761.4418	up	down	incorrect
TPR.US	Tapestry Inc	20190508	30.58	31.29	30.5	30.75	6156399	28.758	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190508	14.23	14.35	14.169	14.17	90970	10.461	down	down	correct
TPX.US	Tempur Sealy International Inc	20190508	63.7	64.28	63.25	63.27	1807160	15.6913	down	up	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190508	18.2	18.51	18.2	18.28	34201	14.8879	up	up	correct
TR.US	Tootsie Roll Industries Inc	20190508	37.7476	37.7476	37.165	37.2718	94018	35.1024	down	down	correct
TRC.US	Tejon Ranch Co	20190508	18.16	18.42	18.08	18.36	38841	18.36	up	up	correct
TREC.US	Trecora Resources	20190508	10.26	10.405	10.11	10.21	87455	10.21	down	up	incorrect
TREX.US	Trex Company Inc	20190508	64.02	64.02	62.06	62.51	1874778	31.255	down	down	correct
TRGP.US	Targa Resources Corp	20190508	40.5	40.65	39.34	39.44	3063578	35.6485	down	down	correct
TRI.US	Thomson Reuters Corporation	20190508	62.01	63.09	61.63	62.74	1227362	59.5639	up	up	correct
TRN.US	Trinity Industries Inc	20190508	21.72	21.87	21.51	21.53	849013	19.7278	down	down	correct
TRNO.US	Terreno Realty Corporation	20190508	44.6	45.1	44.6	44.71	219354	42.294	up	down	incorrect
TROX.US	Tronox Holdings plc	20190508	12.02	12.33	11.84	11.95	1975147	11.1814	down	down	correct
TRP.US	TC Energy Corporation	20190508	46.59	47.1	46.5256	46.83	1346120	40.4143	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190508	1.43	1.46	1.4	1.4	2790473	14	down	down	correct
TRTN.US	Triton International Limited	20190508	31.5	31.8925	31.37	31.4	346569	26.9975	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20190508	19.89	19.925	19.83	19.85	210414	13.8332	down	down	correct
TRU.US	TransUnion	20190508	65.99	66.68	65.81	66.1	1145900	65.46	up	up	correct
TRV.US	The Travelers Companies Inc	20190508	141.5	142.73	141.29	141.53	1011267	132.4387	up	up	correct
TS.US	Tenaris S.A	20190508	26.72	27.025	26.69	26.82	1115024	23.9847	up	up	correct
TSE.US	Trinseo S.A	20190508	44.38	45.09	44.375	44.57	344309	40.5662	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20190508	5.53	5.59	5.5166	5.56	174748	4.9472	up	down	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20190508	20.1	20.12	19.9	19.92	198726	14.0466	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190508	43.52	44	43.46	43.7	8112550	40.7487	up	up	correct
TSN.US	Tyson Foods Inc	20190508	76.92	78.15	76.19	77.49	3491781	72.7315	up	up	correct
TSQ.US	Townsquare Media Inc	20190508	5.83	6.15	5.81	6.06	140126	5.7661	up	up	correct
TT.US	Trane Technologies plc	20190508	121.15	122.44	120.55	121.5	1893687	90.1478	up	up	correct
TTC.US	The Toro Company	20190508	73.29	73.61	72.995	73.15	224137	70.7245	down	down	correct
TTE.US	TotalEnergies SE	20190508	52.47	52.83	52.38	52.52	1314905	44.1854	up	up	correct
TTI.US	TETRA Technologies Inc	20190508	2.2	2.21	2.12	2.12	489123	2.12	down	down	correct
TTM.US	Tata Motors Limited	20190508	13.38	13.47	13.32	13.41	1824683	13.41	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190508	14.79	14.9078	14.68	14.76	65662	49.5059	down	down	correct
TU.US	TELUS Corporation	20190508	9.18	9.2675	9.145	9.15	1165626	15.5082	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20190508	22.86	23.48	22.39	22.39	148469	22.39	down	down	correct
TUP.US	Tupperware Brands Corporation	20190508	23.33	23.515	22.58	22.62	635683	21.9389	down	up	incorrect
TV.US	Grupo Televisa S.A.B	20190508	9.59	9.685	9.47	9.53	2158946	9.3749	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190508	25.31	25.59	25.31	25.55	20285	23.7318	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190508	25.43	25.69	25.22	25.22	12946	23.6355	down	down	correct
TWI.US	Titan International Inc	20190508	5.5	5.68	5.39	5.55	467354	5.5102	up	down	incorrect
TWLO.US	Twilio Inc	20190508	129	132.946	128.3787	131.66	2982738	131.66	up	up	correct
TWN.US	The Taiwan Fund Inc	20190508	17.8	17.8	17.77	17.7989	1062	13.485	down	down	correct
TWO.US	Two Harbors Investment Corp	20190508	13.73	13.73	13.44	13.46	5032074	10.4616	down	down	correct
TWTR.US	Twitter Inc	20190508	38.45	39.15	38.33	38.58	9168440	38.58	up	up	correct
TX.US	Ternium S.A	20190508	24.64	25.45	24.63	25.14	569036	23.3649	up	down	incorrect
TXT.US	Textron Inc	20190508	51.83	52.35	51.61	51.74	1409104	51.5007	down	down	correct
TY.US	Tri	20190508	26.9	27.08	26.871	27.02	36118	24.263	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190508	23.04	23.23	23.03	23.11	97539	79.1594	up	up	correct
TYL.US	Tyler Technologies Inc	20190508	217.13	220.14	216.01	217.31	170689	217.31	up	up	correct
UA.US	Under Armour Inc	20190508	19.5	20	19.36	19.8	1987228	19.8	up	up	correct
UAA.US	Under Armour Inc	20190508	21.81	22.505	21.73	22.28	3659479	22.28	up	up	correct
UAN.US	CVR Partners LP	20190508	3.6297	3.7	3.57	3.68	92737	32.4535	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20190508	22.51	22.74	22.5	22.61	60950	20.028	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20190508	18.13	18.5	17.84	17.85	10430	15.7181	down	down	correct
UBS.US	UBS Group AG	20190508	12.26	12.36	12.2241	12.27	3839275	11.268	up	down	incorrect
UDR.US	UDR Inc	20190508	43.62	44.03	43.58	43.6	1169675	40.0915	down	up	incorrect
UE.US	Urban Edge Properties	20190508	18.04	18.29	17.92	17.93	504533	15.92	down	up	incorrect
UFI.US	Unifi Inc	20190508	20.38	20.78	20.35	20.4	156530	20.4	up	up	correct
UFS.US	Domtar Corporation	20190508	46.44	46.825	45.92	45.97	503318	43.4557	down	down	correct
UGI.US	UGI Corporation	20190508	54	54.2	53.14	53.17	1489857	48.5169	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190508	92.91	92.91	91.2657	91.48	31069	91.48	down	down	correct
UGP.US	Ultrapar Participações S.A	20190508	5.5	5.61	5.48	5.52	710797	5.1947	up	down	incorrect
UHS.US	Universal Health Services Inc	20190508	122.53	123.17	121.2	122.02	675170	120.698	down	down	correct
UHT.US	Universal Health Realty Income Trust	20190508	82.61	83.81	82.22	82.69	49491	74.8497	up	down	incorrect
UI.US	Ubiquiti Inc	20190508	163.43	168.6699	163.0199	165.82	378743	162.4973	up	up	correct
UIS.US	Unisys Corporation	20190508	10.02	10.14	9.9	10.1	998546	10.1	up	up	correct
UL.US	Unilever PLC	20190508	60.37	60.45	60.085	60.21	812345	55.3794	down	down	correct
UMC.US	United Microelectronics Corporation	20190508	2.14	2.18	2.14	2.18	357462	1.9281	up	up	correct
UMH.US	UMH Properties Inc	20190508	13.15	13.3	13.15	13.22	231542	11.613	up	up	correct
UNF.US	UniFirst Corporation	20190508	166.19	167.08	164.17	164.17	143890	162.1188	down	down	correct
UNFI.US	United Natural Foods Inc	20190508	12.55	12.61	11.77	11.8	723765	11.8	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20190508	238	240.81	235.53	239.15	3768388	229.0281	up	up	correct
UNM.US	Unum Group	20190508	35.44	36.06	35.34	35.67	2060403	31.4724	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20190508	25.64	25.78	25.64	25.78	10591	21.9236	up	down	incorrect
UNP.US	Union Pacific Corporation	20190508	174.88	177.17	174.54	175.58	2314524	165.8543	up	up	correct
UNVR.US	Univar Solutions Inc	20190508	21.32	21.51	21.24	21.34	1159289	21.34	up	up	correct
UPS.US	United Parcel Service Inc	20190508	102.24	103.14	101.75	101.85	2497818	94.0349	down	down	correct
URI.US	United Rentals Inc	20190508	134.08	135.99	133.36	133.99	839412	133.99	down	up	incorrect
USA.US	Liberty All	20190508	6.13	6.26	6.13	6.23	396432	4.8486	up	up	correct
USAC.US	USA Compression Partners LP	20190508	16.79	16.95	16.525	16.87	142731	12.0324	up	up	correct
USB.US	U.S. Bancorp	20190508	52.42	52.84	52.1901	52.22	5453195	47.7869	down	down	correct
USDP.US	USD Partners LP	20190508	10.88	11.01	10.81	10.81	116821	8.1075	down	down	correct
USFD.US	US Foods Holding Corp	20190508	38.54	38.695	37.37	38.12	2156500	38.12	down	down	correct
USM.US	United States Cellular Corporation	20190508	48.19	49.015	47.32	47.5	216992	47.5	down	down	correct
USNA.US	USANA Health Sciences Inc	20190508	85.55	86.14	84.9625	85.92	286598	85.92	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20190508	116.79	118.13	115.73	115.99	76332	113.2611	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20190508	5.96	6.02	5.82	5.94	274030	5.94	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190508	24.52	24.62	24.4339	24.52	196122	20.1745
UTI.US	Universal Technical Institute Inc	20190508	3.24	3.37	3.24	3.35	10420	3.35	up	up	correct
UTL.US	Unitil Corporation	20190508	56.78	56.78	55.63	55.78	66846	51.2315	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20190508	30.17	30.17	29.72	29.8	151057	27.3611	down	down	correct
UVV.US	Universal Corporation	20190508	53.8	53.8	52.5829	52.92	156011	45.5784	down	down	correct
V.US	Visa Inc	20190508	159.77	161.7	159.52	160.76	5445899	158.0647	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190508	99.72	102.84	99.01	102.13	398275	99.5895	up	up	correct
VALE.US	Vale S.A.	20190508	12.68	12.71	12.39	12.43	19688010	9.8569	down	down	correct
VAPO.US	Vapotherm Inc	20190508	18	18.25	17.286	17.85	178431	17.85	down	down	correct
VATE.US	Innovate Corp	20190508	2.55	2.72	2.52	2.7	507438	2.7	up	up	correct
VBF.US	Invesco Bond Fund	20190508	18.48	18.5	18.45	18.46	17829	15.7464	down	down	correct
VCIF.US	Vertical Capital Income Fund	20190508	12.42	13.18	12.42	12.42	0	10.3444
VCRA.US	Vocera Communications Inc	20190508	34.38	35.41	33.86	35.28	266261	35.28	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20190508	12.33	12.44	12.33	12.4	63540	11.0502	up	up	correct
VEC.US	Vectrus Inc	20190508	38.57	40.44	36.2524	39.03	196858	39.03	up	up	correct
VEDL.US	Vedanta Limited	20190508	8.84	9.1211	8.73	9.04	817695	7.4766	up	up	correct
VEEV.US	Veeva Systems Inc	20190508	139.51	142.25	138.5866	141.41	503359	141.41	up	down	incorrect
VER.US	VEREIT Inc	20190508	8.2	8.32	8.2	8.24	5577739	35.8901	up	up	correct
VET.US	Vermilion Energy Inc	20190508	22.99	23.87	22.95	23.74	392538	20.668	up	up	correct
VFC.US	V.F. Corporation	20190508	93.69	94.4	93.1	93.72	1400178	87.5244	up	up	correct
VGI.US	Virtus Global Multi	20190508	12.71	12.73	12.63	12.71	21251	9.9557
VGM.US	Invesco Trust for Investment Grade Municipals	20190508	12.29	12.34	12.29	12.32	96756	10.8314	up	down	incorrect
VGR.US	Vector Group Ltd	20190508	9.0952	9.1429	8.9143	9	1386276	7.176	down	up	incorrect
VHC.US	VirnetX Holding Corp	20190508	6.3	6.66	6.25	6.62	305516	5.6783	up	up	correct
VHI.US	Valhi Inc	20190508	2.3	2.37	2.28	2.35	78105	26.1222	up	up	correct
VICI.US	VICI Properties Inc	20190508	22.33	22.48	22.14	22.22	2399876	19.2077	down	down	correct
VIIX.US	VelocityShares VIX Short	20190508	13.07	13.3275	12.53	12.98	518897	64.9	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190508	8.78	8.8	8.46	8.61	7685602	8.61	down	down	correct
VIV.US	Telefônica Brasil S.A	20190508	11.7	11.76	11.54	11.56	1684330	9.5028	down	down	correct
VKQ.US	Invesco Municipal Trust	20190508	12.09	12.13	12.076	12.11	90636	10.648	up	up	correct
VLO.US	Valero Energy Corporation	20190508	83.63	84.91	82.09	82.4	4850833	71.0277	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190508	9.7	9.875	9.66	9.68	366135	9.68	down	up	incorrect
VLT.US	Invesco High Income Trust II	20190508	14.89	14.89	14.77	14.77	7675	11.7657	down	down	correct
VMC.US	Vulcan Materials Company	20190508	129.29	131	128.45	128.55	1128501	125.2648	down	down	correct
VMI.US	Valmont Industries Inc	20190508	126.82	127.365	124.77	126.04	227845	122.0193	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20190508	11.98	12.03	11.96	12	93296	10.5543	up	up	correct
VNCE.US	Vince Holding Corp	20190508	13.71	14.15	13.7	14.07	11748	14.07	up	down	incorrect
VNE.US	Veoneer Inc	20190508	20.94	21.43	20.79	21.06	481259	21.06	up	up	correct
VNO.US	Vornado Realty Trust	20190508	66.61	67.2	65.97	66	1132012	56.3471	down	down	correct
VNTR.US	Venator Materials PLC	20190508	5.5	5.6	5.2	5.23	698901	5.23	down	down	correct
VOC.US	VOC Energy Trust	20190508	6.3	6.35	6.0587	6.06	33235	4.5834	down	up	incorrect
VOYA.US	Voya Financial Inc	20190508	54	54.99	52.88	53.71	2759096	52.3933	down	up	incorrect
VPG.US	Vishay Precision Group Inc	20190508	40.9	41.07	39.46	39.47	68734	39.47	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190508	12.53	12.55	12.53	12.5376	7757	11.0723	up	down	incorrect
VRS.US	Verso Corporation	20190508	22.57	23.12	22.22	22.45	401317	16.9552	down	down	correct
VRT.US	Vertiv Holdings Co	20190508	10.11	10.11	10.11	10.11	200	10.1007
VRTV.US	Veritiv Corporation	20190508	28.19	28.99	27.85	27.97	81392	27.97	down	down	correct
VSH.US	Vishay Intertechnology Inc	20190508	18.75	19.205	18.62	18.83	2605325	17.8024	up	up	correct
VST.US	Vistra Corp	20190508	25.9	26.02	24.6	25.19	10494082	23.3192	down	down	correct
VSTO.US	Vista Outdoor Inc	20190508	8.98	9.16	8.7401	8.79	996543	8.79	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190508	11.29	11.31	11.26	11.31	522292	9.1668	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190508	13.11	13.16	13.11	13.14	35381	11.7012	up	down	incorrect
VTOL.US	Bristow Group Inc	20190508	8.8	9.36	8.72	8.77	59312	26.31	down	down	correct
VTR.US	Ventas Inc	20190508	61.02	61.83	61.02	61.07	1466045	54.1481	up	up	correct
VVI.US	Viad Corp	20190508	62.31	62.42	61.31	61.56	138187	61.0816	down	up	incorrect
VVR.US	Invesco Senior Income Trust	20190508	4.32	4.34	4.32	4.34	754651	3.6004	up	up	correct
VVV.US	Valvoline Inc	20190508	18.09	18.265	17.96	18.26	1059060	17.3492	up	up	correct
VZ.US	Verizon Communications Inc	20190508	56.66	56.7	56.25	56.38	12086743	50.6126	down	down	correct
W.US	Wayfair Inc	20190508	145.75	149.895	144.92	148.87	1061534	148.87	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190508	72.36	72.88	71.94	72.26	2102427	71.0058	down	down	correct
WAL.US	Western Alliance Bancorporation	20190508	47.51	47.76	47.01	47.03	333643	44.8736	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190508	26.0496	26.0496	25.92	25.97	1787	22.2836	down	down	correct
WAT.US	Waters Corporation	20190508	213.35	215.13	211.15	213.57	511519	213.57	up	up	correct
WBK.US	Westpac Banking Corporation	20190508	18.87	19.08	18.87	18.92	304383	16.5977	up	up	correct
WBS.US	Webster Financial Corporation	20190508	52.24	52.71	51.66	51.67	317567	46.8376	down	down	correct
WBT.US	Welbilt Inc	20190508	16.4	16.47	15.81	16.36	2560479	16.36	down	down	correct
WCC.US	WESCO International Inc	20190508	53.15	53.85	52.8	53.74	1100442	53.74	up	up	correct
WCN.US	Waste Connections Inc	20190508	90.74	91.66	90.74	91.35	1158320	89.6649	up	down	incorrect
WD.US	Walker & Dunlop Inc	20190508	54.61	54.78	54.04	54.18	209844	51.0629	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20190508	13.25	13.26	13.2	13.21	38389	11.3285	down	up	incorrect
WEC.US	WEC Energy Group Inc	20190508	78.22	78.27	77.33	77.4	1500410	71.6466	down	up	incorrect
WEI.US	Weidai Ltd	20190508	9.85	9.85	9.85	9.85	128	9.85
WELL.US	Welltower Inc	20190508	75.47	76.34	75.25	75.29	1061121	67.4308	down	down	correct
WES.US	Western Midstream Partners LP	20190508	29.33	29.97	29.14	29.75	1465069	23.0027	up	down	incorrect
WEX.US	WEX Inc	20190508	201.61	204.64	200.6525	203.25	276996	203.25	up	up	correct
WF.US	Woori Financial Group Inc	20190508	35.7362	35.82	35.51	35.6	12239	32.1166	down	down	correct
WFC.US	Wells Fargo & Company	20190508	47.06	47.31	46.81	47	19814429	43.2439	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20190508	47.25	47.25	46.2	46.25	3200	44.8695	down	down	correct
WGO.US	Winnebago Industries Inc	20190508	35.03	35.56	34.91	35.11	316725	34.2963	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190508	55.98	56.31	55.08	55.81	663700	53.6189	down	down	correct
WHD.US	Cactus Inc	20190508	36.63	37.36	35.4	36.14	926674	35.1936	down	down	correct
WHG.US	Westwood Holdings Group Inc	20190508	31.45	31.69	30.9435	31.18	25619	25.1881	down	down	correct
WHR.US	Whirlpool Corporation	20190508	137.32	139.14	136.58	136.98	433202	125.9135	down	down	correct
WIA.US	Western Asset Inflation	20190508	11.08	11.11	11.04	11.04	18222	8.981	down	down	correct
WIT.US	Wipro Limited	20190508	4.46	4.56	4.41	4.55	3600854	4.5238	up	up	correct
WIW.US	Western Asset Inflation	20190508	10.81	10.81	10.72	10.72	61370	9.4058	down	down	correct
WK.US	Workiva Inc	20190508	52.07	53.34	51.81	52.47	274970	52.47	up	up	correct
WLK.US	Westlake Chemical Corporation	20190508	60.47	60.65	59.16	60.17	1302579	57.5899	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20190508	22.81	22.86	22.4	22.57	76577	17.9702	down	down	correct
WM.US	Waste Management Inc	20190508	104.59	105.45	104.3	104.82	1079794	99.8687	up	down	incorrect
WMB.US	The Williams Companies Inc	20190508	27.42	27.605	27.07	27.09	7051977	22.3697	down	up	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20190508	10.53	10.65	10.49	10.53	247480	8.6683
WMK.US	Weis Markets Inc	20190508	41	41.08	38.6	38.77	181270	36.323	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20190508	27.8	27.86	27.57	27.75	156503	26.2994	down	down	correct
WMT.US	Walmart Inc	20190508	100.25	101.035	99.86	100.3	5882016	95.6933	up	up	correct
WNC.US	Wabash National Corporation	20190508	15.19	15.19	14.62	14.65	329983	13.7806	down	up	incorrect
WNS.US	WNS (Holdings) Limited	20190508	54.48	55.28	54.0471	55.03	77607	55.03	up	up	correct
WOLF.US	Wolfspeed Inc	20190508	65.13	66.58	64.49	64.55	1361023	64.55	down	down	correct
WOR.US	Worthington Industries Inc	20190508	38.92	39.3	38.81	39.05	170416	36.592	up	down	incorrect
WOW.US	WideOpenWest Inc	20190508	7.89	8.22	7.81	7.83	275711	7.83	down	down	correct
WPC.US	W. P. Carey Inc	20190508	77.79	78.49	77.59	77.64	598141	67.2258	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20190508	21.13	21.2	20.23	20.3	3407941	19.6001	down	up	incorrect
WPP.US	WPP plc	20190508	62.91	63.49	62.7	63.19	211811	53.7362	up	up	correct
WRB.US	W. R. Berkley Corporation	20190508	60.96	61.325	60.49	60.63	764050	57.2485	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20190508	27.64	28.005	27.58	27.59	371027	24.3857	down	down	correct
WRI.US	Weingarten Realty Investors	20190508	28.78	29.01	28.6	28.63	807624	24.9161	down	down	correct
WRK.US	WestRock Company	20190508	38.09	38.64	37.9	38.12	1857318	34.9809	up	up	correct
WSM.US	Williams	20190508	54.03	55.235	53.7	54.75	1278938	51.8062	up	up	correct
WSO.US	Watsco Inc	20190508	157.62	159.71	156.855	158.67	198821	145.6903	up	up	correct
WSR.US	Whitestone REIT	20190508	12.62	12.76	12.52	12.52	217226	10.5678	down	down	correct
WST.US	West Pharmaceutical Services Inc	20190508	121.56	121.92	120.375	120.44	307858	119.5411	down	down	correct
WTI.US	W&T Offshore Inc	20190508	5.19	5.43	5.15	5.28	2901041	5.28	up	down	incorrect
WTM.US	White Mountains Insurance Group Ltd	20190508	932.77	961.165	932.63	955.87	14755	953.8938	up	up	correct
WTRG.US	Essential Utilities Inc	20190508	37.9	37.9382	37.29	37.32	733414	35.1563	down	down	correct
WTRU.US	Aqua America Inc	20190508	53.62	53.62	52.99	53.13	133800	46.6961	down	down	correct
WTS.US	Watts Water Technologies Inc	20190508	84.98	85.46	84.4	84.56	88267	82.5664	down	down	correct
WTTR.US	Select Energy Services Inc	20190508	10.9	11.55	10.9	11.02	513095	11.02	up	up	correct
WU.US	The Western Union Company	20190508	18.48	19.43	18.47	19.2	15060580	17.2186	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20190508	84.95	85.64	84.09	84.28	615555	82.1673	down	down	correct
WWW.US	Wolverine World Wide Inc	20190508	35.71	35.895	35.21	35.25	718783	33.9829	down	up	incorrect
WY.US	Weyerhaeuser Company	20190508	26.01	26.14	25.605	25.63	2825579	23.4492	down	down	correct
X.US	United States Steel Corporation	20190508	15.52	15.78	15.18	15.4	20006580	15.1075	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190508	8.71	8.8	8.66	8.72	46027	6.5241	up	down	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20190508	22.61	22.87	22.51	22.68	593160	21.2335	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190508	4.49	4.53	4.47	4.48	73231	3.8934	down	down	correct
XOM.US	Exxon Mobil Corporation	20190508	76.54	77.29	76.42	76.84	11352860	64.6815	up	up	correct
XPO.US	XPO Logistics Inc	20190508	62.6408	64.0402	61.7912	62.6508	1466988	36.4673	up	up	correct
XPRO.US	Frank’s International NV	20190508	34.02	34.62	33.48	34.2	161717	34.2	up	up	correct
XYF.US	X Financial	20190508	4.93	5	4.8488	5	18241	15	up	up	correct
XYL.US	Xylem Inc	20190508	78.96	80	78.745	79.13	560521	76.642	up	down	incorrect
Y.US	Alleghany Corporation	20190508	653.33	670.82	650.05	663.53	144171	649.3889	up	up	correct
YELP.US	Yelp Inc	20190508	39.89	40.79	39.73	40.57	1353840	40.57	up	up	correct
YETI.US	YETI Holdings Inc	20190508	28.11	29.5	27.22	29.04	2898203	29.04	up	up	correct
YEXT.US	Yext Inc	20190508	21.28	21.59	20.93	20.96	569772	20.96	down	down	correct
YPF.US	YPF Sociedad Anónima	20190508	14.79	15.09	14.72	14.94	1598458	14.8249	up	up	correct
YRD.US	Yiren Digital Ltd	20190508	15.15	15.7	14.9	15.65	146113	15.65	up	up	correct
YUM.US	Yum! Brands Inc	20190508	101.17	101.345	100.475	100.49	2097432	95.8025	down	down	correct
YUMC.US	Yum China Holdings Inc	20190508	46.21	46.415	45.625	45.96	2095200	44.9808	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190508	123.44	123.49	122.2	122.56	705183	120.1511	down	down	correct
ZEN.US	Zendesk Inc	20190508	85.05	86.57	84.54	86.18	858731	86.18	up	up	correct
ZEPP.US	Zepp Health Corporation	20190508	10.1	10.86	9.83	10.79	820901	10.79	up	down	incorrect
ZNH.US	China Southern Airlines Company Limited	20190508	38.24	38.39	37.87	38.18	38911	37.8345	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20190508	18.87	19.14	18.785	19.08	1833920	18.7161	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190508	11.05	11.15	10.97	11.02	114293	8.5608	down	down	correct
ZTS.US	Zoetis Inc	20190508	101.14	102.27	101.14	101.86	1367618	100.4507	up	up	correct
ZUO.US	Zuora Inc	20190508	22.1	22.84	22.03	22.26	1249826	22.26	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190508	28.11	28.37	27.78	27.84	804000	27.401	down	down	correct
ZYME.US	Zymeworks Inc	20190508	18.11	19.1611	18.11	18.69	139806	18.69	up	up	correct