CollectAI

close-nyse_stocks

2019/03/01

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190301	80	81.445	80	81.24	1625899	79.5811	up	up	correct
AA.US	Alcoa Corporation	20190301	29.68	30.2	29.35	29.66	2187712	29.5954	down	down	correct
AAP.US	Advance Auto Parts Inc	20190301	162.25	163.25	158.05	160.62	1398294	156.6831	down	down	correct
AAT.US	American Assets Trust Inc	20190301	43.61	43.88	43.07	43.82	166138	40.1486	up	up	correct
AB.US	AllianceBernstein Holding L.P	20190301	29.29	29.64	28.95	29.55	300553	23.4229	up	down	incorrect
ABB.US	ABB Ltd	20190301	19.71	19.74	19.52	19.57	3474806	17.5089	down	down	correct
ABBV.US	AbbVie Inc	20190301	79.77	80.85	79.28	80.1	8567978	69.3914	up	up	correct
ABC.US	AmerisourceBergen Corporation	20190301	83.71	84.27	82.2	82.98	902644	79.1446	down	down	correct
ABEV.US	Ambev S.A	20190301	4.45	4.5	4.35	4.39	60522898	3.9926	down	down	correct
ABG.US	Asbury Automotive Group Inc	20190301	72.55	73.23	70.66	71.19	174128	71.19	down	down	correct
ABM.US	ABM Industries Incorporated	20190301	36.02	36.31	35.3	36.01	483406	34.1163	down	up	incorrect
ABT.US	Abbott Laboratories	20190301	77.99	78.74	77.68	78.59	5390195	75.297	up	up	correct
AC.US	Associated Capital Group Inc	20190301	42.99	42.99	41.6	41.94	5969	41.0747	down	down	correct
ACA.US	Arcosa Inc	20190301	33.61	34.39	32.8	33.93	313986	33.5052	up	up	correct
ACC.US	American Campus Communities Inc	20190301	45.1	45.26	44.47	45.03	658329	39.9135	down	down	correct
ACCO.US	ACCO Brands Corporation	20190301	9.36	9.38	9.2	9.32	351884	8.4329	down	up	incorrect
ACH.US	Aluminum Corporation of China Limited	20190301	10.45	10.5132	10.44	10.49	24177	10.49	up	up	correct
ACM.US	AECOM	20190301	31.2	31.63	31.07	31.53	1225863	31.53	up	up	correct
ACN.US	Accenture plc	20190301	163	164.9	162.6791	164.2	2227605	157.6439	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190301	15.34	15.39	15.02	15.19	256220	11.338	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190301	22.42	22.5	22.17	22.23	50308	14.9547	down	down	correct
ADM.US	Archer	20190301	42.64	42.835	42.05	42.43	2556219	39.0356	down	down	correct
ADNT.US	Adient plc	20190301	19.6	20.09	19.16	19.28	1289400	19.28	down	down	correct
ADT.US	ADT Inc	20190301	8.07	8.22	7.945	7.96	1560149	6.9498	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20190301	14.19	14.24	14.15	14.22	229789	10.5758	up	up	correct
AEE.US	Ameren Corporation	20190301	71.58	71.61	70.41	70.93	1058608	65.6064	down	down	correct
AEG.US	Aegon N.V	20190301	5.4	5.43	5.35	5.36	1157799	4.6607	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20190301	42.12	42.99	42	42.24	2191029	40.3027	up	up	correct
AENZ.US	Aenza S.A.A	20190301	2.88	2.96	2.8	2.89	22538	2.89	up	up	correct
AEO.US	American Eagle Outfitters Inc	20190301	21.01	21.42	20.65	20.66	4736577	18.9594	down	down	correct
AER.US	AerCap Holdings N.V	20190301	45.43	45.96	44.96	45.07	1136948	45.07	down	down	correct
AES.US	The AES Corporation	20190301	17.29	17.535	17.29	17.5	6068531	16.1229	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190301	12.74	12.77	12.72	12.73	35922	11.6901	down	down	correct
AFG.US	American Financial Group Inc	20190301	100.23	100.505	99.3	99.77	244990	73.611	down	down	correct
AFI.US	Armstrong Flooring Inc	20190301	14.49	14.55	14.17	14.53	66744	14.53	up	up	correct
AFL.US	Aflac Incorporated	20190301	49.41	49.58	49.07	49.17	3062326	45.9772	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190301	15.05	15.05	14.98	15.03	90697	12.2317	down	down	correct
AG.US	First Majestic Silver Corp	20190301	6.6	6.73	6.34	6.35	3814957	6.3429	down	down	correct
AGCO.US	AGCO Corporation	20190301	68.04	68.67	68.02	68.45	513633	65.2658	up	down	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190301	9.7	9.75	9.67	9.7	31477	7.8435
AGI.US	Alamos Gold Inc	20190301	4.75	5.03	4.71	4.82	2232869	4.6806	up	up	correct
AGO.US	Assured Guaranty Ltd	20190301	42.43	43.84	41.78	43.6	1305448	41.3208	up	up	correct
AGR.US	Avangrid Inc	20190301	48.46	48.75	48.17	48.71	317470	43.7689	up	up	correct
AGRO.US	Adecoagro S.A	20190301	7.1	7.17	6.95	7.08	432843	7.08	down	down	correct
AGS.US	PlayAGS Inc	20190301	24.01	24.09	23.76	23.92	187206	23.92	down	up	incorrect
AGX.US	Argan Inc	20190301	46.76	47.42	46.035	46.57	161036	41.903	down	down	correct
AHT.US	PI	20190301	22.381	22.4264	22.03	22.35	19059	19.2981	down	up	incorrect
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190301	23.2904	23.42	23.25	23.38	5770	19.307	up	down	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20190301	14.79	14.82	14.75	14.79	56929	11.9365
AIN.US	Albany International Corp	20190301	78.15	78.25	76.94	76.97	81727	74.3607	down	down	correct
AIR.US	AAR Corp	20190301	36.92	36.92	36.31	36.57	144809	36.1583	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20190301	58.84	58.95	57.74	58.83	164186	55.8979	down	down	correct
AIV.US	Apartment Investment and Management Company	20190301	5.2663	5.2846	5.2103	5.2781	1147251	4.7706	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190301	24.2	24.2296	24.1338	24.2296	1440	20.7252	up	up	correct
AIZ.US	Assurant Inc	20190301	103.74	104.305	102.6	104.14	461468	99.0824	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20190301	80.62	80.72	79.85	80.32	966179	76.8019	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190301	37.34	37.375	36.53	36.57	774285	32.9535	down	up	incorrect
AJX.US	Great Ajax Corp	20190301	13.26	13.49	13.1	13.39	48362	10.5461	up	down	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190301	25.08	25.08	24.59	25.06	10331	20.4394	down	down	correct
AKO.US	B	20190301	22	22	21.82	21.86	860	19.134	down	down	correct
AKR.US	Acadia Realty Trust	20190301	28.5	28.65	27.72	27.93	670474	25.6509	down	down	correct
AL.US	PA	20190301	25.35	25.4	25.25	25.33	248781	21.4456	down	down	correct
ALB.US	Albemarle Corporation	20190301	92	92.48	90.61	90.79	1320900	86.7804	down	down	correct
ALE.US	ALLETE Inc	20190301	81.26	81.88	80.4	81.68	216481	73.9249	up	down	incorrect
ALEX.US	Alexander & Baldwin Inc	20190301	23.08	23.215	22.6	22.97	348010	21.1588	down	down	correct
ALG.US	Alamo Group Inc	20190301	97.88	98.4981	93.08	96.89	110772	95.7286	down	down	correct
ALIN.US	PE	20190301	20.1488	20.3	19.43	19.67	75108	15.3159	down	down	correct
ALK.US	Alaska Air Group Inc	20190301	61.86	62.02	60.27	61.31	1952577	59.971	down	down	correct
ALL.US	The Allstate Corporation	20190301	94.77	95.33	94.31	95.01	1605568	89.2753	up	up	correct
ALLE.US	Allegion plc	20190301	90.89	91.74	90.48	91.2	732381	88.1844	up	up	correct
ALLY.US	PA	20190301	26	26.07	25.94	26.07	290430	26.07	up	up	correct
ALN.US	American Lorain Corporation	20190301	0.155	0.155	0.155	0.155	3000	0.155
ALP.US	PQ	20190301	24.92	25.05	24.8	25.05	90700	21.7302	up	down	incorrect
ALSN.US	Allison Transmission Holdings Inc	20190301	49.94	50.27	48.62	48.94	1034400	46.6567	down	down	correct
ALV.US	Autoliv Inc	20190301	82.39	83.43	82.3025	82.76	666273	78.0777	up	up	correct
ALX.US	Alexander's Inc	20190301	382.47	382.47	364.5	368.9	15881	311.4314	down	down	correct
AM.US	Antero Midstream Corporation	20190301	12.8	12.9	12.475	12.75	1205157	8.3217	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190301	20.53	21.012	19.54	20.37	642700	20.37	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20190301	15.66	16.5	15.2	16	10045810	14.789	up	up	correct
AMCR.US	Amcor plc	20190301	10.7	10.7	10.7	10.7	100	9.3225
AME.US	AMETEK Inc	20190301	79.96	80.06	79.04	79.57	2015693	77.9845	down	down	correct
AMG.US	Affiliated Managers Group Inc	20190301	110.67	112.26	110.31	110.53	318297	108.8117	down	up	incorrect
AMH.US	PH	20190301	25.01	25.18	24.31	25.1	24606	21.0475	up	up	correct
AMN.US	AMN Healthcare Services Inc	20190301	50.26	50.465	49.16	49.18	642583	49.18	down	up	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20190301	14.29	14.3	14.17	14.3	6579	13.2638	up	up	correct
AMP.US	Ameriprise Financial Inc	20190301	133.12	134.37	130.89	132.18	927036	124.0053	down	down	correct
AMPY.US	Amplify Energy Corp	20190301	8.72	8.82	8.555	8.69	101241	8.69	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20190301	61.58	61.82	60.72	61.41	54509	61.41	down	up	incorrect
AMRC.US	Ameresco Inc	20190301	16.54	16.54	16.2009	16.54	63113	16.54
AMRX.US	Amneal Pharmaceuticals Inc	20190301	13.55	14.22	13.41	13.5	1371852	13.5	down	down	correct
AMT.US	American Tower Corporation (REIT)	20190301	176.2	178.19	174.27	177.92	2048002	168.2097	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190301	14.38	14.51	14.225	14.37	1542865	13.3373	down	down	correct
AN.US	AutoNation Inc	20190301	35.52	36.05	34.845	34.89	961706	34.89	down	down	correct
ANET.US	Arista Networks Inc	20190301	287.6	288.49	283.83	286.54	3351728	71.635	down	down	correct
ANF.US	Abercrombie & Fitch Co	20190301	22.6	22.75	22	22.4	3270257	21.0918	down	down	correct
ANH.US	PC	20190301	24.9	24.9291	24.83	24.9291	3800	20.9811	up	up	correct
ANTM.US	Anthem Inc	20190301	303.87	308.81	303.09	307.68	2124598	296.5107	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190301	8.32	8.34	8.305	8.32	479180	6.6897
AON.US	Aon plc	20190301	172.75	172.91	170.88	171.65	899809	167.5668	down	down	correct
AOS.US	A. O. Smith Corporation	20190301	52.55	53.1	52.24	52.58	1989238	49.9477	up	up	correct
AP.US	Ampco	20190301	3.9	3.9715	3.56	3.56	63536	3.56	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20190301	26.57	26.7	26	26.32	445779	20.6478	down	up	incorrect
APD.US	Air Products and Chemicals Inc	20190301	182.46	183.51	179.18	180.1	1362831	169.6948	down	down	correct
APH.US	Amphenol Corporation	20190301	94.66	95.355	94.05	95.11	2095374	46.1937	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190301	16.55	16.6	16.285	16.52	1474761	15.1844	down	down	correct
APO.US	PB	20190301	24.48	24.74	24.48	24.69	69784	20.9504	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190301	1.1	1.11	1.05	1.08	175331	16.2	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20190301	15.22	15.36	14.93	15.36	270802	12.1675	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20190301	11.12	11.21	11.01	11.04	317436	9.7973	down	down	correct
AQNA.US	AQNA	20190301	26.33	26.45	26.06	26.45	49011	22.1985	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20190301	13.68	13.95	13.62	13.91	365739	13.91	up	up	correct
AR.US	Antero Resources Corporation	20190301	8.78	9.22	8.72	9.15	13558470	9.15	up	up	correct
ARC.US	ARC Document Solutions Inc	20190301	2.4	2.43	2.27	2.36	221942	2.2391	down	down	correct
ARCH.US	Arch Resources Inc	20190301	93.31	94.2	92.47	93.64	337401	90.4046	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20190301	8.3	8.44	8.07	8.1	356021	7.5432	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190301	14.94	14.97	14.81	14.87	153800	11.6625	down	up	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20190301	136.1	136.56	134.265	135.91	742427	126.472	down	up	incorrect
ARES.US	Ares Management Corporation	20190301	23.73	23.805	23.06	23.4	436710	20.8455	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190301	25.28	25.28	25.18	25.26	13351	21.222	down	up	incorrect
ARGO.US	Argo Group International Holdings Ltd	20190301	69.9	70.8	69.645	70.65	74197	66.0323	up	down	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20190301	18.23	18.23	18.025	18.09	797116	13.1573	down	up	incorrect
ARL.US	American Realty Investors Inc	20190301	12.95	12.95	12.95	12.95	309	12.95
ARLO.US	Arlo Technologies Inc	20190301	4.35	4.49	4.3401	4.46	2443010	4.46	up	up	correct
ARMK.US	Aramark	20190301	30.42	31	30.41	30.53	4819890	29.4466	up	up	correct
AROC.US	Archrock Inc	20190301	9.87	10.08	9.79	10.08	1012626	8.2688	up	down	incorrect
ARW.US	Arrow Electronics Inc	20190301	80.2	80.63	79.81	80.28	362604	80.28	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190301	10.04	10.1735	9.92	9.95	79335	9.9106	down	up	incorrect
ASC.US	Ardmore Shipping Corporation	20190301	5.65	5.8	5.58	5.79	73891	5.7426	up	down	incorrect
ASG.US	Liberty All	20190301	5.4	5.4169	5.36	5.38	141823	4.1424	down	down	correct
ASGN.US	ASGN Incorporated	20190301	65.04	65.48	64.47	64.92	187341	64.92	down	down	correct
ASH.US	Ashland Global Holdings Inc	20190301	77.71	78.92	77.71	78.57	530681	75.5732	up	down	incorrect
ASIX.US	AdvanSix Inc	20190301	33.07	33.225	32.56	33	212398	32.9142	down	down	correct
ASPN.US	Aspen Aerogels Inc	20190301	3.49	3.58	3.37	3.52	91245	3.52	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190301	168.85	170.17	162.91	166.21	65920	157.0562	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190301	4.03	4.05	3.98	4.02	319784	3.6381	down	down	correct
ATCO.US	PI	20190301	24.65	24.72	24.5	24.72	11054	19.7907	up	down	incorrect
ATEN.US	A10 Networks Inc	20190301	7.02	7.02	6.96	7.01	151946	6.9888	down	down	correct
ATGE.US	Adtalem Global Education Inc	20190301	48.51	49.455	48.44	49.26	304480	49.26	up	down	incorrect
ATHM.US	Autohome Inc	20190301	94.72	94.99	91.44	93.04	775486	91.3903	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20190301	28.81	29.12	28.6075	28.99	927483	28.99	up	up	correct
ATKR.US	Atkore Inc	20190301	23.32	23.47	22.82	23	215701	23	down	down	correct
ATO.US	Atmos Energy Corporation	20190301	99.01	99.41	98.16	98.9	642067	93.3926	down	down	correct
ATR.US	AptarGroup Inc	20190301	102.21	102.21	100.685	100.81	245917	97.5803	down	down	correct
ATTO.US	Atento S.A	20190301	4.02	4.09	3.85	3.96	257950	19.9073	down	down	correct
ATUS.US	Altice USA Inc	20190301	21.48	21.63	21.27	21.51	7537582	21.51	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20190301	13.99	14.1016	13.61	13.63	3136995	13.1413	down	down	correct
AUD.US	Audacy Inc	20190301	6.2	6.52	6.16	6.16	4759727	5.868	down	down	correct
AUST.US	Austin Gold Corp.	20190301	16.13	16.13	16.1	16.1	7117	16.1	down	down	correct
AUY.US	Yamana Gold Inc	20190301	2.55	2.62	2.49	2.49	12680901	2.383	down	down	correct
AVA.US	Avista Corporation	20190301	40.41	40.48	39.75	40.06	567319	35.9913	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190301	7.73	7.74	7.55	7.6	132469	6.5587	down	down	correct
AVB.US	AvalonBay Communities Inc	20190301	194.78	194.85	192.125	194.25	574754	178.0923	down	down	correct
AVD.US	American Vanguard Corporation	20190301	18.75	19.08	18.62	19.06	96654	18.8216	up	down	incorrect
AVK.US	Advent Convertible and Income Fund	20190301	14.48	14.6	14.38	14.48	114195	10.7957
AVLR.US	Avalara Inc	20190301	52.29	52.36	49.38	52.15	2414036	51.6591	down	down	correct
AVNS.US	Avanos Medical Inc	20190301	47.43	48.1	46.96	47.89	547379	47.89	up	up	correct
AVNT.US	Avient Corporation	20190301	32.95	33.34	32.66	33.26	278858	30.9068	up	up	correct
AVY.US	Avery Dennison Corporation	20190301	108.88	109.76	108.1525	109.71	1208015	104.1679	up	down	incorrect
AVYA.US	Avaya Holdings Corp	20190301	15.6	15.69	15.44	15.67	968733	15.67	up	down	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20190301	11.69	11.69	11.66	11.68	192747	9.6199	down	down	correct
AWI.US	Armstrong World Industries Inc	20190301	74.04	74.17	72.85	73.91	779400	71.8875	down	down	correct
AWK.US	American Water Works Company Inc	20190301	101.46	101.825	101.05	101.44	735565	97.1741	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190301	5.7	5.7	5.65	5.68	238865	4.4503	down	down	correct
AWR.US	American States Water Company	20190301	71.05	71.2302	70.26	70.51	250550	67.5145	down	up	incorrect
AX.US	Axos Financial Inc	20190301	32.55	32.8	32.0701	32.69	367315	32.69	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190301	16.2	16.49	15.78	16.08	1524864	16.08	down	up	incorrect
AXP.US	American Express Company	20190301	108.4	109.65	108.2	108.9	2682041	104.6553	up	up	correct
AXR.US	AMREP Corporation	20190301	5.96	6.03	5.79	5.79	710	5.79	down	down	correct
AXS.US	PE	20190301	23.8	24.08	23.8	24.05	44426	20.6596	up	down	incorrect
AXTA.US	Axalta Coating Systems Ltd	20190301	26.87	27.115	26.67	26.98	1384100	26.98	up	up	correct
AYI.US	Acuity Brands Inc	20190301	131.54	132.73	130.64	132.28	289360	130.764	up	up	correct
AYX.US	Alteryx Inc	20190301	78.14	79.67	73.37	74	1897270	74	down	down	correct
AZO.US	AutoZone Inc	20190301	945.39	946	919.58	929.32	465676	929.32	down	down	correct
AZRE.US	Azure Power Global Limited	20190301	10.99	11.1	10.86	11	34510	11	up	up	correct
AZUL.US	Azul S.A	20190301	29.16	29.37	28.81	28.95	435124	28.95	down	down	correct
AZZ.US	AZZ Inc	20190301	46.28	46.6537	45.78	46.17	102021	44.129	down	up	incorrect
B.US	Barnes Group Inc	20190301	58.44	58.74	57.565	58.32	169558	56.2052	down	up	incorrect
BA.US	The Boeing Company	20190301	446.01	446.01	440.19	440.62	5124178	430.2999	down	down	correct
BABA.US	Alibaba Group Holding Limited	20190301	185.09	186.9	183.38	183.88	14348490	183.88	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190301	13.71	13.71	13.62	13.67	53026	12.3656	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190301	53.28	53.52	52.6	53.52	674181	51.2602	up	up	correct
BAK.US	Braskem S.A	20190301	28.93	29.18	28.55	29.17	238214	23.1233	up	up	correct
BAM.US	Brookfield Asset Management Inc	20190301	45.1095	45.4272	44.8514	44.911	1591102	28.9787	down	up	incorrect
BANC.US	PE	20190301	25.45	25.6999	25.3522	25.64	18346	21.2805	up	down	incorrect
BAP.US	Credicorp Ltd	20190301	242.93	244.765	238.93	239.1	218423	205.5894	down	down	correct
BAX.US	Baxter International Inc	20190301	75.16	76.1	75.11	75.84	2420547	73.3574	up	up	correct
BB.US	BlackBerry Limited	20190301	8.71	8.83	8.68	8.79	3245355	8.79	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20190301	11.09	11.26	10.52	10.67	657290	10.3336	down	down	correct
BBD.US	Banco Bradesco S.A	20190301	9.3967	9.4711	9.2397	9.281	18845290	6.7205	down	down	correct
BBDC.US	Barings BDC Inc	20190301	9.7	9.9	9.67	9.79	667569	7.9604	up	up	correct
BBDO.US	Banco Bradesco S.A	20190301	10.1444	10.1444	9.987	10.033	4634	8.8633	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20190301	14.36	14.38	14.25	14.36	46076	12.9745
BBL.US	BHP Group	20190301	46.51	46.645	45.93	45.97	2781589	37.0669	down	up	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20190301	22.38	22.38	22.21	22.3	144422	19.0327	down	down	correct
BBU.US	Brookfield Business Partners L.P	20190301	37.26	37.44	36.61	36.84	23114	36.1844	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190301	6.2	6.245	6.09	6.15	3708855	5.3716	down	down	correct
BBW.US	Build	20190301	5.15	5.4432	5.15	5.4	44819	5.0852	up	up	correct
BBWI.US	Bath Body Works Inc	20190301	22.4675	23.2433	22.1281	22.225	11528280	20.5357	down	down	correct
BBY.US	Best Buy Co. Inc	20190301	69.64	69.85	67.62	67.81	5413380	62.5924	down	down	correct
BCC.US	Boise Cascade Company	20190301	28.16	28.34	27.43	27.99	361375	23.7488	down	down	correct
BCE.US	BCE Inc	20190301	44.44	44.48	43.46	43.55	1422809	36.6841	down	up	incorrect
BCH.US	Banco de Chile	20190301	31.87	31.87	31.2	31.25	59293	27.8445	down	down	correct
BCO.US	The Brink's Company	20190301	79.6	79.67	78.415	78.57	439079	76.3608	down	down	correct
BCS.US	Barclays PLC	20190301	8.61	8.7	8.5244	8.56	3096438	7.9394	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190301	8.18	8.19	8.12	8.13	107462	6.7998	down	down	correct
BDC.US	Belden Inc	20190301	62.63	63.53	62.02	62.25	440059	61.458	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190301	8.72	8.72	8.63	8.71	331314	6.8566	down	down	correct
BDN.US	Brandywine Realty Trust	20190301	15.76	15.77	15.37	15.57	1328136	13.2071	down	down	correct
BDX.US	Becton Dickinson and Company	20190301	250.53	254.47	249.9001	254.37	978621	244.5492	up	up	correct
BE.US	Bloom Energy Corporation	20190301	14.54	16.48	14.47	16.3	1801985	16.3	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190301	11.18	11.28	10.955	11.1	156470	7.1642	down	down	correct
BEN.US	Franklin Resources Inc	20190301	32.87	33.2299	32.64	32.67	4118592	29.1084	down	down	correct
BERY.US	Berry Global Group Inc	20190301	52.69	53.3	52.63	53.25	1454246	53.25	up	up	correct
BEST.US	BEST Inc	20190301	6.12	6.22	6.03	6.08	935800	6.08	down	down	correct
BF.US	B	20190301	49.71	49.86	49.3296	49.82	966354	48.9067	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190301	124.31	125.02	123.73	124.64	188300	124.64	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190301	13.19	13.19	13.1	13.18	106299	11.5203	down	down	correct
BFS.US	Saul Centers Inc	20190301	56.58	57.34	55.68	57.11	63636	49.4356	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190301	12.72	12.76	12.7	12.75	59953	11.4697	up	up	correct
BG.US	Bunge Limited	20190301	53.14	53.49	52.29	53	1348500	48.2108	down	up	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20190301	18.07	18.1699	17.95	17.99	74559	13.8186	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190301	8.95	8.95	8.915	8.95	69981	2.1611
BGR.US	BlackRock Energy and Resources Trust	20190301	12.04	12.14	12.0386	12.14	91258	9.888	up	up	correct
BGS.US	B&G Foods Inc	20190301	24.73	25.06	24.2062	24.99	2224064	20.0761	up	down	incorrect
BGSF.US	BGSF Inc	20190301	25.23	25.87	25.015	25.73	45134	23.039	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20190301	12.48	12.5	12.4	12.45	63059	10.2765	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190301	5.53	5.54	5.5078	5.53	93243	4.5559
BH.US	Biglari Holdings Inc	20190301	137.48	139.45	135	136	8376	136	down	down	correct
BHC.US	Bausch Health Companies Inc	20190301	24.08	24.33	23.94	24.23	3991071	24.23	up	down	incorrect
BHE.US	Benchmark Electronics Inc	20190301	27.59	27.655	27.28	27.48	277953	25.6541	down	down	correct
BHK.US	BlackRock Core Bond Trust	20190301	13.12	13.1399	12.99	13	174792	11.1402	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190301	31.57	31.81	31.1	31.65	297696	28.9206	up	up	correct
BHP.US	BHP Group	20190301	53.01	53.23	52.39	52.51	4278822	43.4534	down	down	correct
BHR.US	PD	20190301	13.17	13.74	13.15	13.38	452369	3.3775	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190301	16.2	16.2	15.92	15.92	2334	14.4743	down	up	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190301	44.13	48.5	44.13	47.84	976610	47.84	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20190301	10.75	10.8139	10.75	10.76	116657	9.7414	up	up	correct
BIG.US	Big Lots Inc	20190301	31.93	32.57	31.14	31.45	1499116	28.0784	down	down	correct
BIO.US	Bio	20190301	302	323.945	302	317.41	952382	317.41	up	up	correct
BIT.US	BlackRock Multi	20190301	16.8	16.82	16.67	16.7	74270	13.0212	down	up	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20190301	25.6	25.8	24.96	25.6	1101489	25.6
BK.US	The Bank of New York Mellon Corporation	20190301	52.81	53.295	52.4	52.69	4237984	48.7327	down	down	correct
BKD.US	Brookdale Senior Living Inc	20190301	6.78	6.96	6.68	6.81	2842512	6.81	up	up	correct
BKE.US	The Buckle Inc	20190301	19.5	19.92	19.25	19.55	861408	13.815	up	up	correct
BKH.US	Black Hills Corporation	20190301	71.1	72.18	70.75	71.95	406994	65.8356	up	up	correct
BKI.US	Black Knight Inc	20190301	52.55	52.89	52	52.75	1589574	52.75	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190301	14.07	14.08	14.035	14.04	61663	12.3277	down	down	correct
BKT.US	BlackRock Income Trust Inc	20190301	5.88	5.9	5.87	5.89	162398	4.9093	up	up	correct
BKU.US	BankUnited Inc	20190301	36.73	36.91	36.28	36.65	562518	33.7812	down	down	correct
BLD.US	TopBuild Corp	20190301	59.91	60.25	58.38	60.06	300927	60.06	up	up	correct
BLDR.US	Builders FirstSource Inc	20190301	14.24	14.95	13.93	14.03	3020785	14.03	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20190301	14.1	14.11	14.055	14.1	69612	12.3106
BLK.US	BlackRock Inc	20190301	447.56	451.918	442.1	443.77	657238	411.8049	down	down	correct
BLL.US	Ball Corporation	20190301	55.06	55.5	54.83	55.21	2349125	54.0094	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190301	14.88	14.88	14.78	14.83	105469	12.058	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190301	20.99	21.95	20.99	21.37	249710	17.1638	up	down	incorrect
BMA.US	Banco Macro S.A	20190301	51	51.34	46.62	46.71	437619	44.5237	down	down	correct
BME.US	BlackRock Health Sciences Trust	20190301	40.7	41	40.4594	41	23397	34.92	up	up	correct
BMI.US	Badger Meter Inc	20190301	59.38	59.97	58.9	59.85	99666	58.2839	up	up	correct
BML.US	PL	20190301	21.64	21.64	21.05	21.39	28710	19.0245	down	down	correct
BMO.US	Bank of Montreal	20190301	78.16	78.23	77.4	77.58	461947	68.6835	down	down	correct
BMY.US	Bristol	20190301	51.67	53.28	51.51	53.22	34760680	48.7595	up	up	correct
BNED.US	Barnes & Noble Education Inc	20190301	6.95	7.14	6.95	7.11	514928	7.11	up	up	correct
BNS.US	The Bank of Nova Scotia	20190301	55.65	55.73	54.58	54.63	1289253	47.2399	down	up	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20190301	12.82	12.88	12.82	12.88	18275	11.3598	up	down	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20190301	10.51	10.51	10.465	10.49	110731	8.7572	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20190301	29.21	29.78	28.26	28.37	889772	28.37	down	down	correct
BOX.US	Box Inc	20190301	20.65	20.78	19.4134	20.09	6555125	20.09	down	down	correct
BP.US	BP p.l.c	20190301	42.64	42.78	42.39	42.58	4721623	35.8182	down	up	incorrect
BPMP.US	BP Midstream Partners LP	20190301	16.33	16.38	15	15.45	316038	11.6132	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190301	26.9	26.9	26.46	26.86	118752	22.9002	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190301	101.99	101.99	100.73	101.49	739245	96.5103	down	down	correct
BRC.US	Brady Corporation	20190301	47.61	47.79	47.09	47.37	387471	45.1328	down	down	correct
BRFS.US	BRF S.A	20190301	5.47	5.54	5.4	5.46	4612160	5.46	down	down	correct
BRK.US	B	20190301	203.15	203.84	201.84	203.13	3529468	203.13	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20190301	10.15	10.15	10.13	10.15	10262	8.6754
BRO.US	Brown & Brown Inc	20190301	29.76	29.96	29.6	29.87	937939	29.2115	up	up	correct
BRSP.US	Brightspire Capital Inc	20190301	17.21	17.21	16.41	16.49	609100	13.8958	down	down	correct
BRT.US	BRT Apartments Corp	20190301	13.29	13.45	13.27	13.39	10105	11.1272	up	up	correct
BRW.US	Voya Prime Rate Trust	20190301	4.83	4.84	4.81	4.83	1035973	4.3171
BRX.US	Brixmor Property Group Inc	20190301	17.5	17.6	17.05	17.3	3072700	15.0643	down	up	incorrect
BSA.US	BrightSphere Investment Group plc	20190301	22.83	22.95	22.52	22.95	17412	19.7825	up	up	correct
BSAC.US	Banco Santander	20190301	31.75	32.04	31.36	31.37	145350	27.5513	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20190301	11.5502	11.6378	11.3799	11.4335	1043964	9.7305	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20190301	14.22	14.39	14.04	14.14	594537	13.2522	down	down	correct
BSM.US	Black Stone Minerals L.P	20190301	17.93	18.02	17.56	17.65	112769	13.9363	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190301	6.84	6.9	6.705	6.88	2109864	6.33	up	up	correct
BST.US	BlackRock Science and Technology Trust	20190301	32.64	32.64	32.11	32.4	81808	25.9757	down	down	correct
BTA.US	BlackRock Long	20190301	11.55	11.6231	11.53	11.58	38212	10.0926	up	down	incorrect
BTCM.US	BIT Mining Limited	20190301	15.25	15.88	14.955	15.69	99556	15.69	up	up	correct
BTI.US	British American Tobacco p.l.c	20190301	37.44	38.03	37.44	37.95	2116353	30.3073	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20190301	35.18	35.3998	35.02	35.19	30513	28.6879	up	down	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190301	22.07	22.086	22	22.04	80159	20.2062	down	up	incorrect
BTU.US	Peabody Energy Corporation	20190301	30.97	32.22	30.91	32.21	872189	29.6139	up	down	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20190301	12.17	12.17	12.12	12.16	118557	10.0132	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190301	21.09	21.31	21.027	21.31	35474	17.8012	up	up	correct
BUR.US	Burford Capital Limited	20190301	23.59	23.59	23.59	23.59	505	23.2119
BURL.US	Burlington Stores Inc	20190301	170	171.98	168.37	170.79	711100	170.79	up	down	incorrect
BV.US	BrightView Holdings Inc	20190301	13.61	13.96	13.46	13.75	418300	13.75	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190301	30.85	31.1	30.5	30.8	24800	30.4111	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190301	16.53	16.6	16.15	16.22	975808	16.1318	down	down	correct
BWA.US	BorgWarner Inc	20190301	41	41.36	40.37	40.9	1233992	38.9829	down	up	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190301	11.2	11.2	11.06	11.06	39979	9.0733	down	down	correct
BWXT.US	BWX Technologies Inc	20190301	51.85	52.51	51.44	51.76	1027300	49.6654	down	down	correct
BX.US	The Blackstone Group Inc	20190301	33.75	34.09	33.47	33.54	2104540	30.4034	down	up	incorrect
BXC.US	BlueLinx Holdings Inc	20190301	32.33	32.33	30.26	30.36	101295	30.36	down	up	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20190301	34.59	34.59	34.13	34.32	693169	27.196	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20190301	13.27	13.27	13.1623	13.19	110619	11.0364	down	down	correct
BXP.US	Boston Properties Inc	20190301	132.89	133.26	131.23	131.83	995702	119.2926	down	down	correct
BY.US	Byline Bancorp Inc	20190301	20.55	20.55	20.34	20.5	30174	20.0025	down	down	correct
BYD.US	Boyd Gaming Corporation	20190301	30.12	30.25	29.6101	30.11	716944	29.815	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190301	13.43	13.44	13.31	13.35	34150	11.7913	down	down	correct
BZH.US	Beazer Homes USA Inc	20190301	12.24	12.3499	11.81	12.09	313103	12.09	down	down	correct
C.US	PN	20190301	26.71	26.815	26.62	26.75	456122	26.75	up	up	correct
CAAP.US	Corporación América Airports S.A	20190301	7.88	8.2	7.6	7.81	197180	7.81	down	down	correct
CABO.US	Cable One Inc	20190301	954.19	965.09	935.27	948.35	62561	933.6983	down	down	correct
CACI.US	CACI International Inc	20190301	183.75	184.49	181.16	184.31	89784	184.31	up	up	correct
CAE.US	CAE Inc	20190301	21.14	21.27	20.96	21.07	159001	20.7222	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190301	23.14	23.44	23.14	23.36	295113	19.0904	up	down	incorrect
CAG.US	Conagra Brands Inc	20190301	23.42	23.4775	22.92	23.26	5776631	21.4277	down	down	correct
CAH.US	Cardinal Health Inc	20190301	54.66	54.97	52.94	53.05	3598693	47.7648	down	down	correct
CAI.US	PB	20190301	25.75	25.75	25.6557	25.73	2746	20.5718	down	down	correct
CAJ.US	Canon Inc	20190301	28.7	28.7	28.41	28.51	296349	25.6066	down	down	correct
CAL.US	Caleres Inc	20190301	31.68	32.28	30.81	31.01	456966	29.1964	down	down	correct
CALX.US	Calix Inc	20190301	8.2	8.255	8.1	8.16	368318	8.16	down	down	correct
CANG.US	Cango Inc	20190301	8.97	9.05	8.85	8.9846	6486	7.4217	up	up	correct
CAPL.US	CrossAmerica Partners LP	20190301	17.6	18	17.53	17.91	65066	12.9228	up	up	correct
CARS.US	Cars.com Inc	20190301	23.47	25.02	23.35	24.02	2232263	24.02	up	down	incorrect
CAT.US	Caterpillar Inc	20190301	138.86	139.4999	136.94	137.47	3810952	128.6402	down	down	correct
CATO.US	The Cato Corporation	20190301	16.03	16.3	15.51	15.63	209142	13.6025	down	down	correct
CB.US	Chubb Limited	20190301	134.71	135.4	134.03	134.12	1670908	125.9183	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20190301	24.77	24.84	24.42	24.6	380199	22.8273	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190301	9.07	9.07	9	9.03	74580	7.3752	down	up	incorrect
CBL.US	PE	20190301	12.25	12.5	11.9	12.18	53516	12.18	down	up	incorrect
CBRE.US	CBRE Group Inc	20190301	50.19	50.63	49.51	49.67	1887658	49.67	down	down	correct
CBT.US	Cabot Corporation	20190301	47.06	47.765	46.915	47.39	322892	43.5155	up	up	correct
CBU.US	Community Bank System Inc	20190301	65.02	65.2	64.48	64.92	158644	60.1658	down	down	correct
CBX.US	NYSE LISTED TEST	20190301	1	1	1	1	0	1
CBZ.US	CBIZ Inc	20190301	20.63	20.95	20.57	20.91	375336	20.91	up	up	correct
CC.US	The Chemours Company	20190301	38.48	39.14	37.97	38.02	1143259	33.1172	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20190301	118.85	119.37	117.4	119.23	1462132	108.4227	up	up	correct
CCJ.US	Cameco Corporation	20190301	11.66	11.69	11.44	11.53	1399115	11.3569	down	down	correct
CCK.US	Crown Holdings Inc	20190301	54.52	54.91	54.3	54.5	1030942	54.08	down	down	correct
CCL.US	Carnival Corporation & plc	20190301	58.34	58.68	57.535	57.84	2902584	55.372	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20190301	3.12	3.29	3.12	3.29	1105	3.29	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190301	5.5	5.57	4.9343	5	188059	5	down	down	correct
CCS.US	Century Communities Inc	20190301	23.03	23.075	22.55	22.74	279841	22.6031	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190301	28.85	29.12	28.36	28.58	175823	23.3741	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190301	49.49	49.51	48.79	49.38	481730	49.38	down	down	correct
CDE.US	Coeur Mining Inc	20190301	4.79	4.9323	4.72	4.74	4260369	4.74	down	down	correct
CDR.US	PC	20190301	20.4	20.95	20.4	20.8475	4939	16.8965	up	up	correct
CE.US	Celanese Corporation	20190301	103.24	104.38	102.49	102.8	893200	96.799	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20190301	32.75	32.77	32.451	32.75	13798	32.1841
CEE.US	The Central and Eastern Europe Fund Inc	20190301	24.25	24.25	24.2	24.2	1467	22.1651	down	down	correct
CEIX.US	CONSOL Energy Inc	20190301	38.2	38.41	37.34	38.37	183790	38.37	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20190301	7.452	7.452	7.11	7.2232	10887	6.2991	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190301	59.75	60.45	59.25	60.2	103960	46.1431	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190301	8.17	8.24	8.04	8.1	445918	53.9593	down	down	correct
CEPU.US	Central Puerto S.A	20190301	10.3	10.39	9.64	9.83	175250	9.5849	down	down	correct
CEQP.US	P	20190301	9.75	9.75	9.75	9.75	200	7.3329
CF.US	CF Industries Holdings Inc	20190301	42.54	42.95	41.99	42.28	2572229	38.9666	down	down	correct
CFX.US	Colfax Corporation	20190301	26.62	26.79	26.445	26.52	844657	26.52	down	up	incorrect
CFXA.US	Colfax Corporation	20190301	122.48	122.72	121.9	122.06	10200	109.1168	down	down	correct
CGA.US	China Green Agriculture Inc	20190301	0.5511	0.5511	0.5212	0.5231	108706	6.2772	down	down	correct
CGAU.US	Centerra Gold Inc	20190301	5.25	5.25	4.99	4.99	121400	4.8039	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20190301	35.7	35.73	33.6263	33.75	159445	30.3534	down	down	correct
CHD.US	Church & Dwight Co. Inc	20190301	65.85	65.85	65.005	65.58	1340806	63.4641	down	down	correct
CHE.US	Chemed Corporation	20190301	332.53	334.97	329.46	329.63	121304	326.9511	down	down	correct
CHGG.US	Chegg Inc	20190301	39.85	40.55	39.81	40.42	1825824	40.42	up	up	correct
CHH.US	Choice Hotels International Inc	20190301	80.08	80.66	79.63	80.37	338397	79.0034	up	up	correct
CHK.US	PD	20190301	55.31	56.9854	54.17	56.81	11935	47.7566	up	up	correct
CHMI.US	PB	20190301	25	25.05	24.93	25.0442	14110	19.7938	up	down	incorrect
CHN.US	The China Fund Inc	20190301	19.94	20.14	19.91	20.1	81099	11.5833	up	up	correct
CHRA.US	Charah Solutions Inc	20190301	6.42	6.75	6.1	6.69	362194	6.69	up	up	correct
CHS.US	Chico's FAS Inc	20190301	5.96	6.11	5.75	5.81	2872066	5.1121	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190301	34.95	34.95	34.66	34.66	43657	30.9048	down	up	incorrect
CI.US	Cigna Corporation	20190301	176	180.34	175.365	178.25	3150371	175.0162	up	up	correct
CIA.US	Citizens Inc	20190301	6.84	7.01	6.82	6.97	38588	6.97	up	up	correct
CIB.US	Bancolombia S.A	20190301	48.55	48.55	47.375	47.95	290939	44.3105	down	down	correct
CIEN.US	Ciena Corporation	20190301	43	43.12	42.12	42.76	2645331	42.76	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20190301	2.44	2.4599	2.43	2.45	88374	1.9723	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20190301	3.73	3.76	3.68	3.7	4107944	3.0817	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190301	15.84	15.86	15.76	15.79	62241	13.396	down	down	correct
CIM.US	PD	20190301	25.2	25.2	25.16	25.2	29885	19.1354
CINR.US	Ciner Resources LP	20190301	24.99	24.999	24.75	24.77	8945	21.8635	down	down	correct
CIO.US	PA	20190301	24.38	24.38	24.12	24.27	12215	20.1719	down	down	correct
CIR.US	CIRCOR International Inc	20190301	31.85	33.83	31.85	33.63	187333	33.63	up	up	correct
CIXX.US	CI Financial Corp	20190301	14.152	14.152	14.152	14.152	18181	13.6542
CL.US	Colgate	20190301	65.92	66.06	65.36	66	2712495	61.8813	up	up	correct
CLB.US	Core Laboratories N.V	20190301	65.53	67.43	65.53	67.37	549295	64.7226	up	down	incorrect
CLF.US	Cleveland	20190301	11.15	11.2	10.79	10.89	10874810	9.557	down	down	correct
CLH.US	Clean Harbors Inc	20190301	68.1	68.94	67.95	68.77	692176	68.77	up	up	correct
CLI.US	Mack	20190301	21.08	21.09	20.83	20.94	602315	19.6594	down	down	correct
CLPR.US	Clipper Realty Inc	20190301	13.28	13.35	13.1	13.28	207377	11.5537
CLR.US	Continental Resources Inc	20190301	44.85	45.73	44.42	45.23	2286989	44.5306	up	up	correct
CLS.US	Celestica Inc	20190301	9.19	9.45	9.19	9.32	430228	9.32	up	down	incorrect
CLW.US	Clearwater Paper Corporation	20190301	28.9	29.16	27.76	28.06	202523	28.06	down	down	correct
CLX.US	The Clorox Company	20190301	158.21	158.47	156.17	157.8	653260	147.6507	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20190301	84.92	84.97	84.05	84.2	476814	72.7678	down	up	incorrect
CMA.US	Comerica Incorporated	20190301	87.67	88.35	86.15	86.86	1640756	75.4595	down	down	correct
CMC.US	Commercial Metals Company	20190301	16.62	17.19	16.58	16.86	1001960	15.848	up	up	correct
CMCM.US	Cheetah Mobile Inc	20190301	7.35	7.46	7.19	7.35	249024	3.8484
CMG.US	Chipotle Mexican Grill Inc	20190301	610.1	613.7	604.79	611.63	502010	611.63	up	down	incorrect
CMI.US	Cummins Inc	20190301	155.22	155.905	153.758	154.41	1496053	143.3531	down	down	correct
CMO.US	Capstead Mortgage Corporation	20190301	8.3	8.32	8.18	8.25	971222	6.563	down	down	correct
CMP.US	Compass Minerals International Inc	20190301	52.46	53.54	52.24	52.94	412403	46.6017	up	up	correct
CMRE.US	PE	20190301	24.86	24.86	24.68	24.69	21600	19.3746	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190301	24.9	24.9	24.6	24.9	41068	21.5284
CMSC.US	CMS Energy Corp	20190301	26.5	26.5	26.04	26.23	37830	22.5697	down	down	correct
CMSD.US	CMS Energy Corp	20190301	25.2	25.205	25.08	25.2	121300	21.9764
CMU.US	MFS High Yield Municipal Trust	20190301	4.54	4.57	4.53	4.55	140221	3.9769	up	down	incorrect
CNA.US	CNA Financial Corporation	20190301	43.53	43.7	43.21	43.46	248511	37.1206	down	up	incorrect
CNC.US	Centene Corporation	20190301	61.53	62.32	60.66	61.34	3242407	61.34	down	down	correct
CNF.US	CNFinance Holdings Limited	20190301	5.25	5.273	5.25	5.273	326	5.273	up	up	correct
CNHI.US	CNH Industrial N.V	20190301	11.02	11.1	10.975	11.01	1188470	10.4076	down	up	incorrect
CNI.US	Canadian National Railway Company	20190301	86.58	86.62	85.265	85.34	1096199	79.6774	down	down	correct
CNK.US	Cinemark Holdings Inc	20190301	38.06	38.56	37.79	38.49	1189922	36.5467	up	up	correct
CNMD.US	CONMED Corporation	20190301	77.31	78.91	76.735	78.76	684644	76.8228	up	up	correct
CNNE.US	Cannae Holdings Inc	20190301	23.1	23.37	22.67	23.3	243512	23.3	up	up	correct
CNP.US	CenterPoint Energy Inc	20190301	30.1	30.28	29.825	30.17	5962336	27.5524	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20190301	28.49	29.04	28.45	28.56	2928820	22.7493	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190301	7.13	7.325	7.1	7.12	411683	3.408	down	down	correct
CNS.US	Cohen & Steers Inc	20190301	41.64	41.94	41.6	41.88	115303	36.8688	up	down	incorrect
CNX.US	CNX Resources Corporation	20190301	10.71	11.065	10.71	11.05	3197822	11.05	up	up	correct
CO.US	Global Cord Blood Corporation	20190301	7.65	7.73	7.46	7.55	44614	7.55	down	down	correct
COE.US	China Online Education Group	20190301	6.589	7.05	6.58	6.95	20701	6.95	up	down	incorrect
COG.US	Cabot Oil & Gas Corporation	20190301	24.84	25.24	24.84	25.24	5883258	23.8796	up	up	correct
COLD.US	Americold Realty Trust	20190301	28.7	28.94	28.34	28.77	20210496	26.9211	up	up	correct
COO.US	The Cooper Companies Inc	20190301	287.18	292.195	285.54	290.67	884157	290.5456	up	up	correct
COP.US	ConocoPhillips	20190301	68.09	69.11	68.09	68.93	7372593	63.1583	up	up	correct
COR.US	CoreSite Realty Corporation	20190301	102.38	103.36	101.07	103.18	255710	91.5468	up	down	incorrect
CORR.US	PA	20190301	24.83	24.9	24.83	24.83	13809	19.6314
COTY.US	Coty Inc	20190301	11.08	11.12	10.99	11.08	9068914	10.6082
CP.US	Canadian Pacific Railway Limited	20190301	207.01	209.37	204.33	204.59	3133275	37.9619	down	down	correct
CPA.US	Copa Holdings S.A	20190301	88.64	88.89	85.91	86.36	330600	83.9064	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190301	9.87	10.3399	9.7301	9.7686	460	7.6804	down	down	correct
CPB.US	Campbell Soup Company	20190301	36	36.5	35.58	36.35	4167632	33.3547	up	up	correct
CPE.US	Callon Petroleum Company	20190301	7.74	7.945	7.545	7.74	531751	77.4
CPF.US	Central Pacific Financial Corp	20190301	29.33	29.45	29.03	29.08	186103	26.036	down	down	correct
CPG.US	Crescent Point Energy Corp	20190301	3.22	3.3167	3.19	3.21	1574933	3.1304	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20190301	90.07	90.82	88.89	90.82	43179	86.2666	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190301	13.93	14.38	13.93	14.32	283039	12.6023	up	up	correct
CPRI.US	Capri Holdings Limited	20190301	48.08	48.25	46.44	46.81	2925800	46.81	down	down	correct
CPS.US	Cooper	20190301	60.58	62.3371	60.09	62.17	175309	62.17	up	up	correct
CPT.US	Camden Property Trust	20190301	98.12	98.23	96.69	97.66	573820	89.1374	down	down	correct
CR.US	Crane Co	20190301	85.03	85.32	84.42	85.02	242031	80.1322	down	down	correct
CRD.US	B	20190301	10.35	10.43	10.24	10.29	31369	9.638	down	down	correct
CRH.US	CRH plc	20190301	32.22	32.35	32	32.11	516958	29.6525	down	down	correct
CRI.US	Carter's Inc	20190301	99.03	100.14	97.84	99.66	822731	95.6312	up	up	correct
CRK.US	Comstock Resources Inc	20190301	7.2	7.41	7.05	7.26	340646	7.26	up	up	correct
CRL.US	Charles River Laboratories International Inc	20190301	143	144.76	142.11	144.09	405459	144.09	up	up	correct
CRM.US	salesforce.com inc	20190301	165.15	166.15	161.75	164.53	6919941	164.53	down	down	correct
CRS.US	Carpenter Technology Corporation	20190301	47.26	48.25	46.97	48.22	276432	44.9184	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20190301	11.3	11.3804	11.25	11.25	19849	8.5802	down	down	correct
CRY.US	CryoLife Inc	20190301	29.6	29.78	29.22	29.7	316479	29.7	up	up	correct
CS.US	Credit Suisse Group AG	20190301	12.44	12.52	12.33	12.36	2778767	11.648	down	down	correct
CSAN.US	W	20190301	43.49	44.08	42.47	42.66	1359900	42.2787	down	down	correct
CSL.US	Carlisle Companies Incorporated	20190301	123.96	124.76	123.32	124.11	240075	119.6548	up	up	correct
CSLT.US	Castlight Health Inc	20190301	3.2	4	3.16	3.95	2409627	3.95	up	up	correct
CSR.US	PC	20190301	24.52	24.5697	24.49	24.5	11150	20.9634	down	down	correct
CSTM.US	Constellium SE	20190301	9.55	9.62	9.43	9.49	681718	9.49	down	down	correct
CSU.US	Capital Senior Living Corporation	20190301	5.0501	5.2501	5.0401	5.0601	28411	71.2676	up	up	correct
CSV.US	Carriage Services Inc	20190301	21.16	21.43	21.04	21.43	95301	20.6684	up	up	correct
CTA.US	PB	20190301	104.2	104.67	104.15	104.67	3799	93.3663	up	up	correct
CTBB.US	Qwest Corp. NT	20190301	22.6	22.81	22.41	22.69	202429	18.9667	up	down	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20190301	23.97	24.1	23.7	24.1	194771	19.7484	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190301	10.1599	10.2	9.9001	10.03	41951	10.03	down	down	correct
CTLT.US	Catalent Inc	20190301	43.62	44.07	43.52	43.92	580054	43.92	up	up	correct
CTOS.US	Custom Truck One Source Inc	20190301	10.0997	10.1	10.0997	10.1	2500	10.1	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190301	9.28	9.36	9.22	9.3	37983	35.7434	up	up	correct
CTRA.US	Coterra Energy Inc	20190301	24.84	25.24	24.84	25.24	5883300	22.9874	up	up	correct
CTS.US	CTS Corporation	20190301	32.29	32.3591	31.89	32.13	128087	31.5955	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20190301	9.6	9.62	9.33	9.56	128245	8.3023	down	down	correct
CTZ.US	Qwest Corp. NT	20190301	23.6	23.81	23.45	23.81	82245	21.1663	up	down	incorrect
CUBE.US	CubeSmart	20190301	30.59	30.59	29.92	30.42	1569186	27.3272	down	up	incorrect
CUBI.US	PF	20190301	25.0534	25.14	25.0534	25.1208	2244	21.2538	up	up	correct
CUK.US	Carnival Corporation & plc	20190301	57.53	57.75	56.69	56.92	177513	54.3819	down	down	correct
CULP.US	Culp Inc	20190301	19.11	19.61	18.56	18.66	73245	17.0928	down	down	correct
CURO.US	CURO Group Holdings Corp	20190301	11.08	11.59	10.86	11.48	274160	10.921	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190301	9.59	9.59	9.34	9.38	1851847	34.0906	down	down	correct
CVA.US	Covanta Holding Corporation	20190301	17.07	17.14	16.88	17	781985	14.9619	down	down	correct
CVEO.US	Civeo Corporation	20190301	2.61	2.64	2.47	2.5	845375	30	down	down	correct
CVI.US	CVR Energy Inc	20190301	31.7995	32.1081	31.4591	31.9657	470595	24.6017	up	down	incorrect
CVNA.US	Carvana Co	20190301	45.09	45.5	43.4	43.62	1826576	43.62	down	up	incorrect
CVS.US	CVS Health Corporation	20190301	58.15	58.74	58.06	58.13	14432799	53.5335	down	down	correct
CVX.US	Chevron Corporation	20190301	120.39	122.04	120.17	122.03	7743561	106.5103	up	up	correct
CW.US	Curtiss	20190301	122.47	124.29	121.27	122.59	426910	120.3909	up	up	correct
CWEN.US	Clearway Energy Inc	20190301	15.06	15.19	14.51	14.51	1312589	12.86	down	up	incorrect
CWENA.US	Clearway Energy Inc Class A	20190301	14.76	14.82	14.23	14.25	302300	12.543	down	up	incorrect
CWH.US	Camping World Holdings Inc	20190301	12.76	13.22	12.75	13.01	1183682	11.0221	up	up	correct
CWK.US	Cushman & Wakefield plc	20190301	18.5	18.85	18.26	18.61	417132	18.61	up	down	incorrect
CWT.US	California Water Service Group	20190301	52.58	52.66	51.68	52.53	211066	50.2452	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20190301	4.9	4.94	4.76	4.87	8061299	4.7474	down	down	correct
CXE.US	MFS High Income Municipal Trust	20190301	5.1	5.1	5.05	5.05	73908	4.4032	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20190301	9.43	9.46	9.4	9.4	21618	8.1944	down	down	correct
CXP.US	Columbia Property Trust Inc	20190301	21.61	21.65	21.165	21.49	899468	16.7935	down	down	correct
CXW.US	CoreCivic Inc	20190301	21.24	21.3	20.44	20.79	878393	18.2133	down	down	correct
CYD.US	China Yuchai International Limited	20190301	19.43	19.58	19.02	19.48	115197	15.8364	up	down	incorrect
CYH.US	Community Health Systems Inc	20190301	4.99	5.11	4.9239	4.99	3825408	4.99
CZZ.US	Cosan Limited	20190301	11.47	11.49	11	11.08	687460	10.3967	down	down	correct
D.US	Dominion Energy Inc	20190301	74.13	74.875	73.77	74.79	3917882	66.9548	up	up	correct
DAC.US	Danaos Corporation	20190301	1.1	1.1	1.02	1.03	6653	14.106	down	down	correct
DAL.US	Delta Air Lines Inc	20190301	49.37	49.73	48.215	48.96	11393910	47.6704	down	down	correct
DAN.US	Dana Incorporated	20190301	19.91	20.21	19.45	19.7	1810074	18.876	down	down	correct
DAR.US	Darling Ingredients Inc	20190301	22.1	22.23	21.62	22.07	1285439	22.07	down	down	correct
DAVA.US	Endava plc	20190301	29.72	30.1	29.1749	30.1	12354	30.1	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190301	9.39	9.47	9.27	9.29	3363795	9.1316	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190301	9.26	9.52	9.05	9.18	2481502	9.18	down	down	correct
DBI.US	Designer Brands Inc	20190301	30.24	30.73	29.64	29.75	1163348	27.7123	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190301	19.75	19.75	19.59	19.645	44176	15.8738	down	down	correct
DBRG.US	PJ	20190301	21.71	21.71	20.99	21.175	21365	17.3305	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190301	8.64	8.7243	8.62	8.7	65017	7.1182	up	down	incorrect
DCI.US	Donaldson Company Inc	20190301	52.11	52.34	51.49	51.63	521289	49.4621	down	down	correct
DCM.US	NTT DOCOMO INC	20190301	8970	9000	8940	8990	552060	8990	up	up	correct
DCO.US	Ducommun Incorporated	20190301	44.62	47.28	44.15	46.27	173660	46.27	up	up	correct
DCP.US	PC	20190301	24.63	24.97	24.55	24.97	27043	19.0588	up	up	correct
DD.US	DuPont de Nemours Inc	20190301	53.83	54.05	52.515	53.34	7995084	72.3137	down	down	correct
DDD.US	3D Systems Corporation	20190301	14.43	14.5	12	12.14	7414595	12.14	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190301	12.81	12.81	12.65	12.68	16208	9.8449	down	down	correct
DDS.US	Dillard's Inc	20190301	79.28	80.49	75.11	75.21	642087	73.1222	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190301	25.95	25.98	25.85	25.95	21746	21.0764
DE.US	Deere & Company	20190301	164.85	165.96	162.74	163.31	1668979	156.3807	down	up	incorrect
DEA.US	Easterly Government Properties Inc	20190301	17.91	18.05	17.52	17.53	817044	15.1572	down	down	correct
DECK.US	Deckers Outdoor Corporation	20190301	149.93	153.3	147.345	147.87	554184	147.87	down	up	incorrect
DEI.US	Douglas Emmett Inc	20190301	38.79	38.8	38.13	38.7	696782	35.3528	down	up	incorrect
DELL.US	Dell Technologies Inc	20190301	57.68	58.99	56.19	56.65	3514824	28.7126	down	down	correct
DEO.US	Diageo plc	20190301	155.26	156.04	155	155.6	222749	146.4374	up	up	correct
DESP.US	Despegar.com Corp	20190301	18	18.35	17.76	17.8	164419	17.8	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190301	9.75	9.79	9.73	9.76	65584	7.8148	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190301	14.27	14.79	14.19	14.67	345706	14.67	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190301	23.4	23.4273	23.24	23.37	63745	19.2063	down	up	incorrect
DFS.US	Discover Financial Services	20190301	72.02	72.93	71.587	71.84	1621122	67.3971	down	down	correct
DG.US	Dollar General Corporation	20190301	29.8925	30.05	29.6425	29.875	1648169	116.8462	down	up	incorrect
DGX.US	Quest Diagnostics Incorporated	20190301	87.18	87.685	86.03	86.41	978352	81.6559	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190301	3.09	3.1	3.07	3.08	165426	2.4075	down	up	incorrect
DHI.US	D.R. Horton Inc	20190301	39.17	39.28	37.81	38.78	7778283	37.6148	down	down	correct
DHT.US	DHT Holdings Inc	20190301	4.33	4.42	4.33	4.42	384987	3.3574	up	up	correct
DHX.US	DHI Group Inc	20190301	2.65	2.77	2.56	2.69	361305	2.69	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190301	18.4	18.5	18.31	18.39	41809	15.2922	down	up	incorrect
DIN.US	Dine Brands Global Inc	20190301	99.88	99.88	97.14	99	413478	90.9886	down	down	correct
DIS.US	The Walt Disney Company	20190301	113.45	114.4399	113.45	114.01	6996911	112.6335	up	up	correct
DK.US	Delek US Holdings Inc	20190301	35.71	36.37	35.52	36.35	1096698	33.4244	up	down	incorrect
DKL.US	Delek Logistics Partners LP	20190301	31.04	31.6	31.04	31.53	27621	23.3516	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20190301	39.95	40.87	38.78	39	2771754	34.5792	down	down	correct
DLB.US	Dolby Laboratories Inc	20190301	65.16	65.29	64.66	64.97	509900	62.9246	down	down	correct
DLNG.US	PB	20190301	19.6	19.73	19.31	19.73	8648	14.7023	up	down	incorrect
DLX.US	Deluxe Corporation	20190301	46.97	47.45	46.2	46.21	297363	42.0526	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190301	12.71	12.71	12.66	12.68	33579	11.1506	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190301	20.77	20.88	20.66	20.78	25473	15.8776	up	up	correct
DNOW.US	NOW Inc	20190301	14.57	14.91	14.52	14.88	566063	14.88	up	up	correct
DNP.US	DNP Select Income Fund Inc	20190301	11.3	11.49	11.25	11.41	924232	9.4101	up	up	correct
DOC.US	Physicians Realty Trust	20190301	18.09	18.09	17.76	17.89	2232775	15.4666	down	down	correct
DOOR.US	Masonite International Corporation	20190301	55.96	56.32	54.38	54.96	84380	54.96	down	down	correct
DOV.US	Dover Corporation	20190301	91.25	91.385	90.38	90.98	784195	86.8716	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190301	14.33	14.35	14.28	14.35	59256	10.5715	up	up	correct
DPZ.US	Domino's Pizza Inc	20190301	253.12	253.7	245.87	250.73	781249	244.1761	down	down	correct
DQ.US	Daqo New Energy Corp	20190301	36.9	39.26	36.6543	38.67	2359785	7.734	up	up	correct
DRD.US	DRDGOLD Limited	20190301	2.25	2.28	2.15	2.19	74623	1.9006	down	down	correct
DRE.US	Duke Realty Corporation	20190301	29.61	29.61	29.12	29.45	2534658	27.5121	down	down	correct
DRI.US	Darden Restaurants Inc	20190301	112.73	113.38	111.07	111.65	779441	105.6326	down	down	correct
DRQ.US	Dril	20190301	42.85	43.41	42.13	42.37	686361	42.37	down	down	correct
DS.US	PD	20190301	25.3605	25.3605	25.3605	25.3605	0	21.8395
DSL.US	DoubleLine Income Solutions Fund	20190301	19.76	19.86	19.71	19.79	324525	14.8881	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190301	7.63	7.6386	7.52	7.56	149785	6.6088	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190301	10.84	10.84	10.73	10.76	314965	8.6915	down	down	correct
DSX.US	PB	20190301	23.33	23.45	22.9156	23.42	6955	18.6458	up	down	incorrect
DTE.US	DTE Energy Company	20190301	123.63	123.73	122.26	122.9	1004950	95.3431	down	down	correct
DTF.US	DTF Tax	20190301	13.2	13.2	13.16	13.16	11829	12.0113	down	down	correct
DTLA.US	P	20190301	21	21.05	20.77	20.999	11528	20.999	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190301	25.12	25.19	25.01	25.13	64971	21.9065	up	up	correct
DTY.US	DTE Energy Company	20190301	26.87	27	26.55	26.89	56894	22.9942	up	up	correct
DUKB.US	Duke Energy Corp	20190301	25.38	25.42	25.25	25.42	160042	21.739	up	up	correct
DVA.US	DaVita Inc	20190301	57.26	58.175	56.96	57.05	1479832	57.05	down	up	incorrect
DVD.US	Dover Motorsports Inc	20190301	2.08	2.08	2.03	2.06	1086	1.8132	down	down	correct
DVN.US	Devon Energy Corporation	20190301	29.45	30.3	29.45	30.15	13398980	26.8359	up	up	correct
DXC.US	DXC Technology Company	20190301	66.47	67.6	66.25	67.27	1827612	64.6635	up	up	correct
DY.US	Dycom Industries Inc	20190301	45.62	46.9773	45.52	46.87	1519914	46.87	up	up	correct
E.US	Eni S.p.A	20190301	34.41	34.44	34.23	34.39	110101	28.3793	down	down	correct
EAF.US	GrafTech International Ltd	20190301	14.57	14.66	14.05	14.23	1123155	13.682	down	up	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190301	24.76	24.86	24.6	24.86	46148	23.433	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190301	11.79	11.81	11.66	11.76	47362	8.5681	down	down	correct
EAT.US	Brinker International Inc	20190301	46.14	46.38	45.2	45.47	1575561	43.3535	down	down	correct
EB.US	Eventbrite Inc	20190301	29.78	31.29	29.58	30.63	376806	30.63	up	up	correct
EBF.US	Ennis Inc	20190301	21.37	21.48	21.24	21.48	78058	18.8724	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190301	9.67	9.7358	9.32	9.43	752961	8.2011	down	down	correct
EBS.US	Emergent BioSolutions Inc	20190301	58.2	59.82	57.65	59.51	638005	59.51	up	up	correct
EC.US	Ecopetrol S.A	20190301	20.34	20.595	20.17	20.49	751946	16.5665	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20190301	17.2	17.25	17.08	17.14	105139	11.9211	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20190301	26.0771	26.0771	25.933	25.99	1958	20.9406	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190301	24.9485	25.1751	24.9485	25.0401	4548	20.4633	up	down	incorrect
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190301	25.68	25.68	25.68	25.68	355	22.4113
ECL.US	Ecolab Inc	20190301	169.75	170.66	168.9258	170.16	1717433	165.4588	up	down	incorrect
ECOM.US	ChannelAdvisor Corporation	20190301	13.03	13.13	12.88	13.04	67960	13.04	up	down	incorrect
ECVT.US	Ecovyst Inc	20190301	16.47	16.56	16.3	16.32	55286	11.5962	down	down	correct
ED.US	Consolidated Edison Inc	20190301	82.45	82.84	81.85	82.66	1629048	74.4472	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190301	6.83	6.83	6.76	6.79	166267	5.4184	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190301	13.67	13.705	13.58	13.59	107441	9.5645	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190301	13.22	13.22	13.0649	13.1101	26595	9.5227	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190301	26.25	26.5	25.21	26.5	44108	26.5	up	down	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20190301	82.33	83.8	81.69	82.77	7256050	8.277	up	up	correct
EEA.US	The European Equity Fund Inc	20190301	8.52	8.71	8.52	8.71	2813	8.0062	up	up	correct
EEX.US	Emerald Holding Inc	20190301	12.61	12.8	12.47	12.52	102745	12.1535	down	down	correct
EFL.US	Eaton Vance Floating	20190301	9.22	9.3	9.22	9.25	50166	7.9916	up	up	correct
EFR.US	Eaton Vance Senior Floating	20190301	13.31	13.31	13.2	13.23	205326	10.9008	down	down	correct
EFT.US	Eaton Vance Floating	20190301	13.65	13.66	13.594	13.63	97865	11.3271	down	down	correct
EFX.US	Equifax Inc	20190301	109.99	110.61	109	110.46	901851	107.3223	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190301	13.02	13.1598	13.02	13.08	6178	11.8279	up	down	incorrect
EGHT.US	8x8 Inc	20190301	19.85	19.87	19.36	19.52	740267	19.52	down	down	correct
EGO.US	Eldorado Gold Corporation	20190301	4.24	4.47	4.2	4.2	1877843	4.2	down	down	correct
EGP.US	EastGroup Properties Inc	20190301	105.75	106.41	104.28	106.08	178309	99.3347	up	up	correct
EGY.US	VAALCO Energy Inc	20190301	2.34	2.38	2.23	2.27	491826	2.27	down	down	correct
EHC.US	Encompass Health Corporation	20190301	63.4	63.86	62.57	63.77	577006	60.9559	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20190301	9.48	9.52	9.46	9.46	62356	7.5185	down	up	incorrect
EHT.US	Eaton Vance 2021 Target Term Trust	20190301	9.8	9.8	9.73	9.73	24932	8.9092	down	down	correct
EIG.US	Employers Holdings Inc	20190301	41.91	42.32	41.64	42.21	187129	39.0929	up	up	correct
EIX.US	Edison International	20190301	60.02	61.34	59.25	61.31	2907083	54.6091	up	up	correct
EL.US	The Estée Lauder Companies Inc	20190301	158.22	159.205	156.09	156.92	1158295	153.658	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20190301	30.2	31.51	30.14	31.03	23160116	31.03	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190301	24.88	25.01	24.66	25.01	54526	22.2146	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190301	8	8.69	7.9326	7.95	1676176	7.95	down	up	incorrect
ELP.US	Companhia Paranaense de Energia	20190301	9.52	9.57	9.13	9.33	1420946	4.0329	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20190301	108.69	109.48	107.405	109.36	825132	51.5916	up	up	correct
ELVT.US	Elevate Credit Inc	20190301	4.4	4.48	4.36	4.41	35910	4.41	up	up	correct
ELY.US	Callaway Golf Company	20190301	17.44	17.63	17.22	17.52	1085873	17.4703	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190301	13.95	13.98	13.92	13.94	107101	10.9099	down	down	correct
EME.US	EMCOR Group Inc	20190301	72.7	73.02	71.93	72.51	245849	71.6332	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20190301	14.86	14.91	14.65	14.66	34389	11.8078	down	down	correct
EMN.US	Eastman Chemical Company	20190301	83.35	84.46	82.68	83.21	825094	75.4708	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190301	9.15	9.25	9.09	9.21	102367	35.5466	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190301	24.95	24.95	24.76	24.85	49664	22.5928	down	up	incorrect
EMR.US	Emerson Electric Co	20190301	68.64	68.91	68.025	68.4	2778043	63.5002	down	down	correct
ENB.US	Enbridge Inc	20190301	37.06	37.44	37.03	37.25	3887641	30.9447	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190301	25.87	25.97	25.52	25.75	206687	22.6928	down	up	incorrect
ENBL.US	Enable Midstream Partners LP	20190301	14.91	15.3	14.91	15.04	598220	11.0196	up	down	incorrect
ENIA.US	Enel Américas S.A	20190301	8.81	8.85	8.56	8.62	2178641	7.5102	down	down	correct
ENIC.US	Enel Chile S.A	20190301	5.22	5.34	5.18	5.19	145205	4.3231	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190301	24.4653	24.51	24.4653	24.51	1975	21.4055	up	up	correct
ENLC.US	EnLink Midstream LLC	20190301	11.21	11.34	11.06	11.32	2893862	8.2547	up	down	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190301	26.89	27.1	26.55	27.1	16878	24.3952	up	up	correct
ENR.US	PA	20190301	101.9	103	100.67	103	3430	82.1656	up	down	incorrect
ENS.US	EnerSys	20190301	74.68	75.3	74.16	74.82	318662	72.6674	up	up	correct
ENV.US	Envestnet Inc	20190301	61.15	62.0897	61.04	61.59	336737	61.59	up	down	incorrect
ENVA.US	Enova International Inc	20190301	25.64	25.85	25.185	25.38	143404	25.38	down	down	correct
ENZ.US	Enzo Biochem Inc	20190301	3.37	3.48	3.33	3.42	102281	3.42	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20190301	5.31	5.36	5.3	5.34	86929	3.9707	up	up	correct
EOG.US	EOG Resources Inc	20190301	94.64	97.01	94.39	96.42	5033919	88.6465	up	down	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190301	14.49	14.5962	14.44	14.55	69917	11.9342	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190301	17.1	17.15	16.97	17.08	84401	14.2206	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190301	21.08	21.1299	20.945	20.95	26321	18.7507	down	down	correct
EP.US	PC	20190301	50.31	50.75	50.3059	50.44	9858	50.44	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20190301	24.65	24.75	24.32	24.49	209810	24.3535	down	down	correct
EPAM.US	EPAM Systems Inc	20190301	162.69	164.7	161.95	163.55	269043	163.55	up	up	correct
EPC.US	Edgewell Personal Care Company	20190301	44.51	44.945	44.23	44.74	473722	43.8593	up	up	correct
EPD.US	Enterprise Products Partners L.P	20190301	27.74	27.93	27.565	27.78	4108316	22.2963	up	up	correct
EPR.US	PG	20190301	22.85	22.94	22.607	22.91	60223	19.171	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20190301	17.03	17.03	16.19	16.44	545793	14.5168	down	down	correct
EQC.US	PD	20190301	26.26	26.5	26.1898	26.5	2910	22.7231	up	up	correct
EQNR.US	Equinor ASA	20190301	22.47	22.56	22.25	22.35	1092055	19.9418	down	down	correct
EQR.US	Equity Residential	20190301	73.65	73.68	72.64	73.5	1374652	66.8993	down	down	correct
EQS.US	Equus Total Return Inc	20190301	1.915	1.915	1.915	1.915	386	1.915
EQT.US	EQT Corporation	20190301	18.33	19.5	18.33	19.49	4737917	19.2509	up	up	correct
ERF.US	Enerplus Corporation	20190301	8.9	9.1	8.7	8.73	815708	8.1659	down	down	correct
ERJ.US	Embraer S.A	20190301	20.39	20.56	20.18	20.24	1014684	20.24	down	down	correct
ES.US	Eversource Energy	20190301	69.9	69.92	68.95	69.74	2684368	64.196	down	down	correct
ESE.US	ESCO Technologies Inc	20190301	69.46	69.79	68.38	68.94	66113	68.2256	down	down	correct
ESGC.US	Eros STX Global Corporation	20190301	9.72	9.88	9.69	9.72	317324	9.72
ESI.US	Element Solutions Inc	20190301	11.27	11.39	11.05	11.3	2460500	11.1306	up	up	correct
ESNT.US	Essent Group Ltd	20190301	43.55	44.1	43.4	43.69	562047	42.0619	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190301	15.23	15.25	14.99	15.21	680015	14.2612	down	up	incorrect
ESS.US	Essex Property Trust Inc	20190301	280.25	280.25	276.24	279.09	248908	256.5723	down	up	incorrect
ESTC.US	Elastic N.V	20190301	92.24	93.31	90.0002	93.16	655877	93.16	up	down	incorrect
ESTE.US	Earthstone Energy Inc	20190301	6.65	6.75	6.54	6.7	100108	6.7	up	up	correct
ETB.US	Eaton Vance Tax	20190301	15.17	15.21	15.1	15.21	42829	12.221	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190301	20.24	20.43	19.94	20.29	253300	16.9251	up	down	incorrect
ETG.US	Eaton Vance Tax	20190301	15.57	15.67	15.53	15.62	131465	12.6337	up	up	correct
ETI.US	P	20190301	14	14	14	14	1503218	7.6668
ETJ.US	Eaton Vance Risk	20190301	8.98	9	8.95	8.96	204464	7.2348	down	down	correct
ETN.US	Eaton Corporation plc	20190301	81.25	81.36	79.04	80.23	4037808	73.609	down	down	correct
ETO.US	Eaton Vance Tax	20190301	23.48	23.67	23.44	23.56	72714	18.8463	up	down	incorrect
ETP.US	P	20190301	18.57	18.57	18.57	18.57	400	17.0954
ETR.US	Entergy Corporation	20190301	93.33	93.51	92.74	93.25	1522059	84.5522	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20190301	17.65	18.09	17.65	18.06	1827788	13.8112	up	up	correct
ETV.US	Eaton Vance Tax	20190301	15.04	15.14	14.99	15.01	210290	11.6601	down	up	incorrect
ETW.US	Eaton Vance Tax	20190301	9.73	9.76	9.69	9.72	382465	7.7774	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190301	19.71	19.7901	19.71	19.77	7313	17.6742	up	down	incorrect
ETY.US	Eaton Vance Tax	20190301	11.35	11.35	11.21	11.28	426606	9.0186	down	down	correct
EURN.US	Euronav NV	20190301	8.06	8.09	7.93	8	502341	6.5685	down	down	correct
EVA.US	Enviva Partners LP	20190301	30.32	30.35	29.765	30.15	66737	24.8229	down	up	incorrect
EVC.US	Entravision Communications Corporation	20190301	3.98	4.1	3.95	3.98	270664	3.4262
EVF.US	Eaton Vance Senior Income Trust	20190301	6.25	6.25	6.2	6.23	114587	5.1847	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190301	12.9754	12.9954	12.9355	12.9954	27048	10.4385	up	up	correct
EVH.US	Evolent Health Inc	20190301	13.19	13.38	13.02	13.29	2395676	13.29	up	down	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20190301	11.79	11.79	11.68	11.72	102243	10.3635	down	down	correct
EVR.US	Evercore Inc	20190301	93.06	94.14	92.92	93.6	246715	86.8477	up	up	correct
EVRG.US	Evergy Inc	20190301	56.05	56.09	54.71	55.03	1949240	50.1195	down	down	correct
EVRI.US	Everi Holdings Inc	20190301	7.74	7.96	7.74	7.85	527983	7.85	up	down	incorrect
EVT.US	Eaton Vance Tax	20190301	22.04	22.1	21.93	21.99	163158	17.8478	down	down	correct
EVTC.US	EVERTEC Inc	20190301	28.89	29	28.21	28.5	459874	28.0436	down	down	correct
EW.US	Edwards Lifesciences Corporation	20190301	170.82	174.74	170.14	173.71	3847152	57.9033	up	up	correct
EXD.US	Eaton Vance Tax	20190301	9.47	9.47	9.39	9.4	25289	7.6862	down	down	correct
EXG.US	Eaton Vance Tax	20190301	7.95	8	7.94	7.95	636876	6.4415
EXK.US	Endeavour Silver Corp	20190301	2.54	2.62	2.42	2.43	1744791	2.43	down	down	correct
EXP.US	Eagle Materials Inc	20190301	76.81	78.61	76.69	78.41	660789	77.533	up	up	correct
EXPR.US	Express Inc	20190301	5.3	5.54	5.19	5.31	3178392	5.31	up	up	correct
EXR.US	Extra Space Storage Inc	20190301	95.79	95.918	94.57	95.58	1130309	86.8795	down	down	correct
EXTN.US	Exterran Corporation	20190301	17.22	17.41	17.05	17.24	124300	17.24	up	up	correct
FAF.US	First American Financial Corporation	20190301	51.07	51.32	50.47	50.67	433717	46.1706	down	down	correct
FBC.US	Flagstar Bancorp Inc	20190301	32.86	33.03	32.42	32.57	320844	32.052	down	up	incorrect
FBHS.US	Fortune Brands Home & Security Inc	20190301	47.64	48.49	47.23	47.56	1375948	45.8887	down	down	correct
FBK.US	FB Financial Corporation	20190301	35.75	35.75	34.7618	35.38	54626	34.3395	down	down	correct
FBP.US	First BanCorp	20190301	11.59	11.64	11.44	11.51	879027	10.7925	down	down	correct
FC.US	Franklin Covey Co	20190301	26.15	26.72	25.81	26.59	19610	26.59	up	down	incorrect
FCF.US	First Commonwealth Financial Corporation	20190301	14.13	14.19	13.92	14.01	245601	12.6361	down	down	correct
FCN.US	FTI Consulting Inc	20190301	74.33	75.65	74.22	75.3	335455	75.3	up	down	incorrect
FCPT.US	Four Corners Property Trust Inc	20190301	27.35	27.71	26.76	27.62	523171	24.3179	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190301	25.43	25.43	25.43	25.43	300	21.2014
FCT.US	First Trust Senior Floating Rate Income Fund II	20190301	12.22	12.22	12.17	12.19	22406	9.4968	down	up	incorrect
FCX.US	Freeport	20190301	12.98	13.15	12.79	12.87	15988720	12.5652	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190301	14.54	14.73	14.4	14.45	89420	11.7438	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20190301	27.68	27.93	26.79	26.92	249730	26.0492	down	up	incorrect
FDS.US	FactSet Research Systems Inc	20190301	236.63	238.915	235.71	237.11	202202	230.8893	up	up	correct
FDX.US	FedEx Corporation	20190301	182.02	184.44	182	182.8	1473289	175.3373	up	up	correct
FE.US	FirstEnergy Corp	20190301	40.69	40.98	40.48	40.9	5018184	36.5444	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190301	1.92	1.96	1.8323	1.86	60743	1.7759	down	up	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20190301	11.12	11.18	11.03	11.09	109271	8.4378	down	down	correct
FENG.US	Phoenix New Media Limited	20190301	4.81	4.81	4.65	4.73	302145	0.3192	down	down	correct
FERG.US	Ferguson plc	20190301	69.8	69.8	69.8	69.8	500	64.4734
FET.US	Forum Energy Technologies Inc	20190301	5.89	6.0521	5.87	5.91	695269	118.2	up	up	correct
FF.US	FutureFuel Corp	20190301	18.62	18.68	18.3468	18.55	74556	11.2118	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190301	15.04	15.1	15.0347	15.09	14264	12.164	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190301	18.58	18.64	18.2	18.55	340431	15.278	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190301	6.15	6.15	6.05	6.0699	45715	4.7244	down	up	incorrect
FHI.US	Federated Hermes Inc	20190301	29.95	30.35	29.51	29.55	1090223	25.656	down	down	correct
FICO.US	Fair Isaac Corporation	20190301	250.7	252.98	249.08	251.58	188931	251.58	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190301	15.29	15.29	15.0727	15.18	41929	12.7194	down	up	incorrect
FINV.US	FinVolution Group	20190301	4.92	5.43	4.89	5.35	1193500	4.6249	up	up	correct
FIS.US	Fidelity National Information Services Inc	20190301	109	109.48	107.83	108.39	1756011	104.8332	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190301	8.92	8.9551	8.89	8.92	48946	8.2718
FIX.US	Comfort Systems USA Inc	20190301	54.14	54.32	53.24	53.63	187964	52.3404	down	down	correct
FL.US	Foot Locker Inc	20190301	67.85	68	62.03	63.07	12638306	58.6959	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190301	19.02	19.21	18.95	19.14	27909	15.7737	up	up	correct
FLO.US	Flowers Foods Inc	20190301	20.49	20.69	20.43	20.62	753567	18.7676	up	up	correct
FLOW.US	SPX FLOW Inc	20190301	34.91	35.155	34.47	34.9	240839	34.7596	down	down	correct
FLR.US	Fluor Corporation	20190301	37.9	38.42	37.41	37.44	1632498	36.1428	down	down	correct
FLS.US	Flowserve Corporation	20190301	44.79	45.15	44.32	45	1017343	42.3796	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20190301	234.98	234.98	232.69	233.33	547418	233.33	down	down	correct
FMC.US	FMC Corporation	20190301	89.5	90.74	88.97	90.44	1146637	74.4952	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20190301	13.32	13.35	13.27	13.31	8093	11.7515	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190301	39.29	39.34	39.06	39.12	165021	37.0684	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190301	91.33	92	89.71	90.28	370471	85.367	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20190301	13.4898	13.4898	13.3565	13.4299	1133	11.7026	down	down	correct
FN.US	Fabrinet	20190301	58.8	58.89	56.3	57.96	390435	57.96	down	down	correct
FNB.US	PE	20190301	28.9	29.06	28.2725	28.73	13589	24.1077	down	up	incorrect
FND.US	Floor & Decor Holdings Inc	20190301	37.75	38.83	37.58	38.65	2626200	38.65	up	up	correct
FNF.US	Fidelity National Financial Inc	20190301	35.2	35.555	34.9	35.37	1436466	31.8844	up	up	correct
FNV.US	Franco	20190301	75.07	75.74	74.3501	74.45	549248	72.61	down	down	correct
FOE.US	Ferro Corporation	20190301	19.59	20	19.465	19.63	1065403	19.63	up	up	correct
FOF.US	Cohen & Steers Closed	20190301	12.35	12.46	12.31	12.34	83490	9.9703	down	down	correct
FOR.US	Forestar Group Inc	20190301	17.06	17.22	16.83	17.12	55001	17.12	up	up	correct
FPAC.US	U	20190301	9.79	9.87	9.79	9.87	413	8.5427	up	down	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190301	21.55	21.55	21.35	21.43	125225	17.7391	down	down	correct
FPH.US	Five Point Holdings LLC	20190301	7.86	7.9	7.73	7.78	55789	7.78	down	down	correct
FPI.US	Farmland Partners Inc	20190301	5.19	5.24	5.05	5.1	164888	4.7512	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190301	8.59	8.6026	8.45	8.55	241326	6.6552	down	down	correct
FR.US	First Industrial Realty Trust Inc	20190301	33.66	33.78	33.08	33.63	832027	31.447	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190301	12.96	12.96	12.88	12.9	77194	10.5974	down	down	correct
FRO.US	Frontline Ltd	20190301	6.62	6.67	6.4348	6.57	321779	5.3822	down	down	correct
FRT.US	PC	20190301	23.21	23.35	23.2	23.27	24252	20.2991	up	up	correct
FSK.US	FS KKR Capital Corp	20190301	6.48	6.52	6.39	6.43	428637	17.6683	down	up	incorrect
FSM.US	Fortuna Silver Mines Inc	20190301	3.7	3.81	3.67	3.68	902518	3.68	down	down	correct
FSS.US	Federal Signal Corporation	20190301	24.78	24.78	23.6646	24.54	413502	23.7879	down	down	correct
FT.US	Franklin Universal Trust	20190301	6.95	6.96	6.9485	6.96	40060	5.9784	up	up	correct
FTCH.US	Farfetch Limited	20190301	28.8	31.4123	28.04	28.82	8419122	28.82	up	up	correct
FTI.US	TechnipFMC plc	20190301	21.7379	22.0177	21.4774	21.5739	4365095	15.3321	down	down	correct
FTK.US	Flotek Industries Inc	20190301	3.23	3.46	3.21	3.44	1203519	3.44	up	up	correct
FTS.US	Fortis Inc	20190301	36.07	36.11	35.52	35.54	284107	32.1823	down	down	correct
FTV.US	Fortive Corporation	20190301	82.06	82.79	81.885	82.56	1306543	68.3481	up	up	correct
FUL.US	H.B. Fuller Company	20190301	50.84	51.345	50.65	51.05	283315	49.2457	up	up	correct
FUN.US	Cedar Fair L.P	20190301	53.45	53.45	52.425	52.71	210812	48.1121	down	down	correct
G.US	Genpact Limited	20190301	33.45	33.71	33.27	33.54	1403000	32.7474	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20190301	6.18	6.22	6.18	6.19	533353	4.6565	up	up	correct
GAM.US	PB	20190301	26.42	26.42	26.32	26.32	200	21.978	down	down	correct
GATX.US	GATX Corporation	20190301	79.45	79.88	77.53	77.61	313141	72.6503	down	up	incorrect
GB.US	Global Blue Group Holding AG	20190301	9.79	9.87	9.79	9.87	413	9.87	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190301	22.76	22.76	22.5	22.55	25337	18.8573	down	down	correct
GBL.US	GAMCO Investors Inc	20190301	20.67	21	20.47	20.51	16615	17.8071	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190301	41.6	41.89	41.27	41.53	260178	37.46	down	down	correct
GCI.US	Gannett Co Inc	20190301	13.42	13.55	13.05	13.29	493447	10.958	down	down	correct
GCO.US	Genesco Inc	20190301	49.21	50	48.03	48.27	234723	48.27	down	down	correct
GCP.US	GCP Applied Technologies Inc	20190301	30.19	30.46	30.1	30.18	515625	30.18	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190301	5.25	5.25	5.219	5.25	33963	4.1046
GD.US	General Dynamics Corporation	20190301	171	171.03	168.57	169.28	1109092	157.4775	down	down	correct
GDDY.US	GoDaddy Inc	20190301	75.05	75.22	74.61	74.95	1316562	74.95	down	up	incorrect
GDL.US	The GDL Fund	20190301	9.57	9.6215	9.52	9.53	14050	8.3435	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190301	16.68	16.72	16.6	16.65	36968	13.6374	down	down	correct
GDOT.US	Green Dot Corporation	20190301	64.99	64.99	63.49	63.76	747579	63.76	down	up	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20190301	21.52	21.62	21.38	21.44	103875	18.0288	down	down	correct
GE.US	General Electric Company	20190301	10.45	10.52	10.05	10.27	11125028	81.1621	down	up	incorrect
GEF.US	Greif Inc	20190301	40.54	40.98	39.91	40.74	362230	35.9643	up	down	incorrect
GEL.US	Genesis Energy L.P	20190301	21.59	22.02	21.235	21.52	693428	16.6876	down	down	correct
GEO.US	The GEO Group Inc	20190301	22.83	22.83	22.29	22.68	541872	17.8245	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190301	5.27	5.36	5.2602	5.35	297229	39.6721	up	up	correct
GES.US	Guess' Inc	20190301	22.89	23.28	22.75	23	845825	21.478	up	down	incorrect
GF.US	The New Germany Fund Inc	20190301	13.88	14.12	13.86	14.04	33115	11.3444	up	up	correct
GFF.US	Griffon Corporation	20190301	18.11	18.32	17.7	17.9	139600	17.2364	down	down	correct
GFI.US	Gold Fields Limited	20190301	4.05	4.09	3.91	3.92	4832440	3.6669	down	down	correct
GGB.US	Gerdau S.A	20190301	4.01	4.05	3.97	3.97	5235683	3.4142	down	down	correct
GGG.US	Graco Inc	20190301	47.3	47.475	46.92	47.19	549438	45.6618	down	up	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20190301	20.92	21.17	20.87	20.97	26725	15.7102	up	down	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20190301	8.62	8.69	8.61	8.68	45114	6.3402	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190301	11.98	12.03	11.935	11.96	45519	10.2258	down	down	correct
GHC.US	Graham Holdings Company	20190301	687.04	687.04	677.91	680.51	49564	660.2005	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20190301	11.76	12.4	11.17	12.1	256487	11.8349	up	up	correct
GHL.US	Greenhill & Co. Inc	20190301	23.75	24.2	23.75	24.19	131261	23.2115	up	up	correct
GHM.US	Graham Corporation	20190301	22.8	22.97	22.41	22.57	7724	20.8857	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190301	13.97	13.98	13.91	13.93	80462	10.9464	down	down	correct
GIB.US	CGI Inc	20190301	67.25	67.41	66.99	67.13	164604	67.13	down	down	correct
GIC.US	Global Industrial Company	20190301	20.4	21.56	20.4	21.42	115940	18.5664	up	up	correct
GIL.US	Gildan Activewear Inc	20190301	35.92	36.66	35.92	35.95	473325	34.5989	up	up	correct
GIM.US	Templeton Global Income Fund	20190301	6.5	6.53	6.46	6.46	257289	5.4956	down	down	correct
GIS.US	General Mills Inc	20190301	47.25	47.4	46.83	47.22	3342482	42.9109	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190301	9.56	9.56	9.5	9.507	3933	7.872	down	down	correct
GKOS.US	Glaukos Corporation	20190301	74.24	74.65	72.48	72.7	732379	72.7	down	down	correct
GLOB.US	Globant S.A	20190301	69.64	71.09	68.9	70.58	196003	70.58	up	up	correct
GLOG.US	PA	20190301	26.25	26.48	26.09	26.46	9513	20.8127	up	up	correct
GLOP.US	PC	20190301	24.49	24.54	24.42	24.53	52549	18.1015	up	up	correct
GLT.US	Glatfelter Corporation	20190301	13.46	13.76	13.28	13.65	508844	12.3799	up	up	correct
GLW.US	Corning Incorporated	20190301	35.04	35.24	34.83	34.93	3692436	32.3713	down	up	incorrect
GM.US	General Motors Company	20190301	39.85	39.97	39.05	39.53	7706200	37.4775	down	down	correct
GME.US	GameStop Corp	20190301	11.88	12.01	11.75	11.75	1901226	11.3644	down	down	correct
GMED.US	Globus Medical Inc	20190301	49	49.38	48.06	48.34	485267	48.34	down	down	correct
GMRE.US	PA	20190301	25.2	25.3	25.15	25.2101	9680	20.6848	up	down	incorrect
GMS.US	GMS Inc	20190301	19.78	20.17	19.49	19.84	319468	19.84	up	up	correct
GNE.US	PA	20190301	8.2099	8.2099	8.2099	8.2099	1000	6.7135
GNK.US	Genco Shipping & Trading Limited	20190301	8.17	8.33	8.11	8.22	226481	7.4161	up	up	correct
GNRC.US	Generac Holdings Inc	20190301	51.76	52.59	51.54	52.5	605374	52.5	up	up	correct
GNT.US	PA	20190301	23.48	23.48	23.48	23.48	522	20.6442
GNW.US	Genworth Financial Inc	20190301	3.92	3.98	3.83	3.84	3807146	3.84	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190301	20.08	20.1	19.83	19.87	168093	14.7421	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190301	14.22	14.34	13.68	13.93	431955	13.9245	down	up	incorrect
GOLD.US	Barrick Gold Corporation	20190301	12.44	12.645	12.225	12.31	14307170	11.6068	down	down	correct
GOLF.US	Acushnet Holdings Corp	20190301	24.56	25.41	24.56	25.3	244549	23.9653	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20190301	57.64	57.66	55.25	55.46	3691432	55.46	down	up	incorrect
GPC.US	Genuine Parts Company	20190301	109.46	109.48	107.93	109.15	917361	99.6417	down	down	correct
GPI.US	Group 1 Automotive Inc	20190301	62.66	63.78	61.43	62.11	103743	60.6496	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190301	25.1	25.15	24.7813	25.05	76048	21.9566	down	down	correct
GPK.US	Graphic Packaging Holding Company	20190301	12.28	12.375	12.19	12.21	3382454	11.5159	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190301	8	8.03	7.9663	8.01	102565	6.4076	up	down	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20190301	19.07	19.15	18.9	18.92	554009	15.2096	down	down	correct
GPN.US	Global Payments Inc	20190301	131.5	132.16	130.54	131.49	782307	130.0483	down	down	correct
GPRK.US	GeoPark Limited	20190301	19.2928	19.4821	18.9143	19.2131	149373	18.7746	down	down	correct
GPS.US	The Gap Inc	20190301	30	31.39	29.36	29.51	41867566	27.5919	down	down	correct
GPX.US	GP Strategies Corporation	20190301	16.75	16.83	16.61	16.75	50066	16.75
GRC.US	The Gorman	20190301	34.09	34.38	33.3	34.14	48926	32.546	up	up	correct
GRP.US	UN	20190301	46.41	46.83	45.68	46.08	6586	39.8537	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190301	10.37	10.41	10.36	10.37	17889	8.8749
GS.US	The Goldman Sachs Group Inc	20190301	198.75	201.44	197.43	198.2	2580797	187.1105	down	up	incorrect
GSBD.US	Goldman Sachs BDC Inc	20190301	21	21	20.3	20.7	156118	15.6883	down	down	correct
GSK.US	GlaxoSmithKline plc	20190301	40.41	40.58	40.33	40.39	2323844	35.0707	down	down	correct
GSL.US	PB	20190301	21.04	21.04	20.97	20.97	2700	15.7308	down	down	correct
GTES.US	Gates Industrial Corporation plc	20190301	16.18	16.22	15.91	16.13	259598	16.13	down	down	correct
GTLS.US	Chart Industries Inc	20190301	88.93	89.8	87.145	88.98	323661	88.98	up	up	correct
GTN.US	Gray Television Inc	20190301	22.31	23.45	21.95	22.57	4361490	22.234	up	up	correct
GTNA.US	Gray Television Inc	20190301	19.46	20.87	19.46	20.87	2459	20.7803	up	up	correct
GTS.US	Triple	20190301	25.57	26.3	24.5	26.24	137831	26.24	up	up	correct
GTY.US	Getty Realty Corp	20190301	32.95	33.61	32.5	33.19	190603	28.4811	up	up	correct
GUT.US	The Gabelli Utility Trust	20190301	6.7	6.76	6.6891	6.74	103987	5.4513	up	up	correct
GVA.US	Granite Construction Incorporated	20190301	47.11	48.58	46.99	47.89	335988	45.401	up	up	correct
GWB.US	Great Western Bancorp Inc	20190301	37.81	37.96	37.34	37.45	325425	35.454	down	up	incorrect
GWRE.US	Guidewire Software Inc	20190301	92.6	93.99	91.82	93.62	1176692	93.62	up	up	correct
GWW.US	W.W. Grainger Inc	20190301	308.74	310.045	299.47	302.53	631782	288.3552	down	down	correct
GYC.US	Cabco Series 2004	20190301	20.7	20.88	20.7	20.78	146558	19.1979	up	up	correct
H.US	Hyatt Hotels Corporation	20190301	73.17	74.13	72.57	74.07	750800	73.3368	up	down	incorrect
HAE.US	Haemonetics Corporation	20190301	87.6	88.62	87.07	88.13	416958	88.13	up	up	correct
HAL.US	Halliburton Company	20190301	30.89	31.3	30.78	30.93	10827820	29.1213	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190301	24.73	24.8	24.33	24.68	379003	22.0034	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20190301	24.4	24.54	24.19	24.42	9632	22.9347	up	up	correct
HBI.US	Hanesbrands Inc	20190301	18.81	19.12	18.51	18.52	5976920	16.5833	down	down	correct
HBM.US	Hudbay Minerals Inc	20190301	6.74	6.9	6.715	6.81	909338	6.7373	up	up	correct
HCA.US	HCA Healthcare Inc	20190301	139.36	140.5486	138.26	138.47	1997092	135.2276	down	down	correct
HCC.US	Warrior Met Coal Inc	20190301	29.38	29.48	28.845	29.16	661693	24.5141	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190301	917.5	917.5	917.5	917.5	0	916.5413
HCHC.US	HC2 Holdings Inc	20190301	3.18	3.21	3.12	3.18	211202	3.18
HCI.US	HCI Group Inc	20190301	46.3	46.4	44.58	45.6	61541	42.0843	down	down	correct
HCXY.US	Hercules Capital Inc	20190301	24.75	24.79	24.75	24.79	1966	20.9895	up	up	correct
HD.US	The Home Depot Inc	20190301	185.82	186.56	182.861	185.17	5481417	172.5018	down	down	correct
HDB.US	HDFC Bank Limited	20190301	100.56	100.97	99.6	100.44	762531	49.5082	down	up	incorrect
HE.US	Hawaiian Electric Industries Inc	20190301	38.32	38.49	38.05	38.43	328796	35.1487	up	up	correct
HEI.US	HEICO Corporation	20190301	94.3	94.32	93.39	93.76	349328	93.4569	down	down	correct
HEP.US	Holly Energy Partners L.P	20190301	29.25	29.685	29.12	29.21	119085	22.5032	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190301	14.7	14.82	14.7	14.8	24924	11.462	up	down	incorrect
HES.US	Hess Corporation	20190301	58.26	59.74	58.26	59.23	3450744	56.1954	up	up	correct
HESM.US	Hess Midstream LP	20190301	22.98	23.1	22.7694	22.89	43424	18.1886	down	down	correct
HFC.US	HollyFrontier Corporation	20190301	51.57	52.31	51.51	52.03	2095425	48.0677	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20190301	20.52	20.52	20.4	20.4	2720	20.4	down	up	incorrect
HGLB.US	Highland Global Allocation Fund	20190301	13.15	13.6	13.15	13.43	28944	9.395	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20190301	32.33	33.135	32.16	32.7	2125400	32.7	up	up	correct
HHC.US	The Howard Hughes Corporation	20190301	111.71	113.15	110.91	112.87	268002	112.87	up	up	correct
HI.US	Hillenbrand Inc	20190301	44.54	44.59	43.79	44.11	244956	40.9257	down	up	incorrect
HIG.US	The Hartford Financial Services Group Inc	20190301	49.44	49.725	49.07	49.4	1601274	46.1458	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20190301	210.39	211.54	207.13	210	434944	197.9996	down	down	correct
HIL.US	Hill International Inc	20190301	3.38	3.38	3.24	3.3	45618	3.3	down	up	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20190301	4.87	4.88	4.83	4.83	169277	3.9017	down	up	incorrect
HIW.US	Highwoods Properties Inc	20190301	46.39	46.47	45.54	46.21	436470	40.7063	down	up	incorrect
HIX.US	Western Asset High Income Fund II Inc	20190301	6.45	6.49	6.43	6.44	176207	5.0257	down	up	incorrect
HL.US	PB	20190301	57.49	57.49	57.49	57.49	0	48.1584
HLF.US	Herbalife Nutrition Ltd	20190301	56.25	56.34	55.22	56.01	698074	56.01	down	down	correct
HLI.US	Houlihan Lokey Inc	20190301	45.98	46.7603	45.91	46.75	155462	43.9419	up	up	correct
HLIO.US	Helios Technologies Inc.	20190301	48.2	49.61	47.66	49.53	200267	48.5118	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20190301	83.93	84.35	83.21	83.78	1972005	83.2579	down	up	incorrect
HLX.US	Helix Energy Solutions Group Inc	20190301	7.4	7.63	7.19	7.24	2906963	7.24	down	down	correct
HMC.US	Honda Motor Co. Ltd	20190301	28.41	28.455	28.21	28.35	432566	26.0162	down	down	correct
HMLP.US	PA	20190301	25.2	25.3	25.1	25.2743	4434	19.8101	up	up	correct
HMN.US	Horace Mann Educators Corporation	20190301	39.28	40	39.1275	39.71	127756	36.2946	up	down	incorrect
HMY.US	Harmony Gold Mining Company Limited	20190301	2.05	2.11	2	2	3475872	1.955	down	down	correct
HNGR.US	Hanger Inc	20190301	20.36	20.56	19.98	20.17	95968	20.17	down	down	correct
HNI.US	HNI Corporation	20190301	39.07	39.16	38.04	38.35	204521	34.7979	down	down	correct
HNP.US	Huaneng Power International Inc	20190301	24.38	24.41	24.25	24.35	17719	20.9456	down	down	correct
HOG.US	Harley	20190301	37.48	38.03	37.4	37.88	1631359	35.2467	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190301	19.63	19.87	19.41	19.62	418585	18.2792	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20190301	0.7	0.7	0.64	0.65	54652	16.25	down	up	incorrect
HP.US	Helmerich & Payne Inc	20190301	54.45	54.96	54.07	54.95	1203567	46.2632	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20190301	16.54	16.54	16.255	16.38	21879849	14.7335	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20190301	21.74	21.74	21.6302	21.6776	23979	17.5984	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20190301	21.8	21.8	21.67	21.73	32823	17.751	down	down	correct
HPQ.US	HP Inc	20190301	19.92	19.95	19.49	19.6	29705789	17.7981	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20190301	18.56	18.605	18.4701	18.59	34092	15.0558	up	up	correct
HQH.US	Tekla Healthcare Investors	20190301	20.6	20.879	20.53	20.86	85405	16.4759	up	up	correct
HQL.US	Tekla Life Sciences Investors	20190301	17.57	17.86	17.57	17.81	77356	14.0986	up	down	incorrect
HR.US	Healthcare Realty Trust Incorporated	20190301	31.66	31.79	31.35	31.6	987541	28.4033	down	up	incorrect
HRB.US	H&R Block Inc	20190301	24.2	24.5	24.14	24.14	3270156	20.7617	down	down	correct
HRC.US	Hill	20190301	107	107.45	105.42	107.3	386235	104.7999	up	up	correct
HRI.US	Herc Holdings Inc	20190301	44.88	46.1027	44.335	45	473197	44.879	up	up	correct
HRL.US	Hormel Foods Corporation	20190301	43.32	43.48	42.9768	43.39	1651443	41.006	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20190301	15.24	15.24	14.48	14.88	138314	13.8668	down	down	correct
HSBC.US	HSBC Holdings plc	20190301	40.77	40.945	40.49	40.61	2006407	36.5103	down	down	correct
HSC.US	Harsco Corporation	20190301	22.67	22.95	22.275	22.71	571521	22.71	up	up	correct
HSY.US	The Hershey Company	20190301	111.12	112.255	110.78	112.23	1218892	105.9899	up	up	correct
HT.US	PE	20190301	22.97	23.39	22.83	23.34	9095	18.0872	up	up	correct
HTA.US	Healthcare Trust of America Inc	20190301	28.5	28.5	27.97	28.22	1461186	25.1293	down	down	correct
HTD.US	John Hancock Tax	20190301	24.22	24.3599	24.21	24.35	63609	19.9342	up	up	correct
HTGC.US	Hercules Capital Inc	20190301	13.79	13.7999	13.38	13.4	633427	10.1701	down	up	incorrect
HTH.US	Hilltop Holdings Inc	20190301	19.36	19.55	19.17	19.35	446609	18.5289	down	down	correct
HTY.US	John Hancock Investments	20190301	7.04	7.09	6.99	7.03	55959	5.2415	down	down	correct
HUBB.US	Hubbell Incorporated	20190301	119.13	119.13	116.9	118.1	243271	110.4714	down	down	correct
HUBS.US	HubSpot Inc	20190301	170.21	171.99	168.2	171.92	670985	171.92	up	up	correct
HUM.US	Humana Inc	20190301	286.77	291.14	285.26	291.02	1426850	285.3618	up	up	correct
HUN.US	Huntsman Corporation	20190301	25.06	25.45	24.73	24.91	3184092	22.8236	down	down	correct
HUYA.US	HUYA Inc	20190301	26.41	26.5	24.76	25.21	3451198	25.21	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20190301	24.39	24.49	24.02	24.45	290782	19.4137	up	up	correct
HWM.US	Howmet Aerospace Inc	20190301	18.61	18.73	18.3801	18.7	4746400	18.6303	up	up	correct
HXL.US	Hexcel Corporation	20190301	72.55	72.71	71.79	72.65	372416	72.0157	up	up	correct
HY.US	Hyster	20190301	67.99	68.2617	64.71	65.22	110678	60.9263	down	down	correct
HYB.US	The New America High Income Fund Inc	20190301	8.45	8.4766	8.45	8.46	55387	6.8894	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190301	14.78	14.82	14.72	14.76	65785	11.9271	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190301	10.3	10.3	10.25	10.25	405099	8.1162	down	up	incorrect
HZN.US	Horizon Global Corporation	20190301	2.82	3.1197	2.69	2.92	1091220	2.92	up	up	correct
HZO.US	MarineMax Inc	20190301	19.86	20.13	19.52	19.69	276873	19.69	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190301	9.39	9.4	9.25	9.4	21620	7.4621	up	up	correct
IAG.US	IAMGOLD Corporation	20190301	3.29	3.43	3.16	3.16	9229372	3.16	down	up	incorrect
IBA.US	Industrias Bachoco S.A.B. de C.V	20190301	46.93	46.93	45.12	46.01	9676	43.5287	down	down	correct
IBM.US	International Business Machines Corporation	20190301	139.1848	139.9142	138.5154	139.0749	3030044	116.1138	down	down	correct
IBN.US	ICICI Bank Limited	20190301	9.93	9.985	9.85	9.93	4316384	9.877
IBP.US	Installed Building Products Inc	20190301	44.72	47.0345	44.18	46.9	197046	46.4407	up	up	correct
ICD.US	Independence Contract Drilling Inc	20190301	3.58	3.67	3.36	3.53	21932	70.6	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190301	77.52	78.16	77.08	77.19	3054581	74.4142	down	down	correct
ICL.US	ICL Group Ltd	20190301	5.64	5.65	5.55	5.58	92324	4.7439	down	down	correct
IDA.US	IDACORP Inc	20190301	98.03	99.25	97.46	98.92	247696	91.6478	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190301	12.74	12.77	12.72	12.72	30389	10.3814	down	up	incorrect
IDT.US	IDT Corporation	20190301	6.08	6.21	6.08	6.11	67820	6.11	up	up	correct
IEX.US	IDEX Corporation	20190301	145.28	145.51	143.83	144.85	183240	140.3857	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190301	128.05	128.715	126.79	127.87	886599	118.9743	down	down	correct
IFN.US	The India Fund Inc	20190301	20.43	20.52	20.381	20.43	87049	14.3674
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190301	10.41	10.4309	10.38	10.41	29886	8.2068
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190301	6.52	6.53	6.48	6.48	198824	5.2383	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190301	19.8	19.8	19.68	19.68	15937	17.5084	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190301	7.11	7.1352	7.06	7.09	294571	5.5982	down	down	correct
IGT.US	International Game Technology PLC	20190301	17.38	17.76	17.38	17.54	2033509	15.8951	up	up	correct
IHC.US	Independence Holding Company	20190301	37.56	38.2	37.56	38.2	5165	36.9982	up	down	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190301	8.46	8.46	8.28	8.4	56277	6.6965	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20190301	61.75	61.91	61.15	61.33	90277	58.7917	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190301	10.16	10.19	10.09	10.13	67050	8.4735	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190301	9.54	9.65	9.51	9.63	32204	8.1169	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190301	19.2	19.24	19.1	19.1	12725	18.3434	down	down	correct
IIIN.US	Insteel Industries Inc	20190301	22.87	23.04	22.18	22.45	86377	19.8078	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190301	14.44	14.44	14.31	14.35	187462	12.5623	down	down	correct
IIPR.US	PA	20190301	30	30.2952	29.46	29.5	2732	24.2989	down	down	correct
IMAX.US	IMAX Corporation	20190301	23.04	23.4	22.88	22.97	485661	22.97	down	down	correct
INFO.US	IHS Markit Ltd	20190301	53.47	54.19	53.21	53.98	2573853	53.1006	up	up	correct
INFY.US	Infosys Limited	20190301	10.79	10.87	10.74	10.84	8012050	10.1087	up	up	correct
ING.US	ING Groep N.V	20190301	13.37	13.435	13.24	13.25	4221299	11.7815	down	down	correct
INGR.US	Ingredion Incorporated	20190301	92.75	93.04	91.51	92.12	774861	84.764	down	down	correct
INN.US	Summit Hotel Properties Inc	20190301	11.45	11.51	11.25	11.36	746977	10.6888	down	down	correct
INS.US	Intelligent Systems Corporation	20190301	18.48	19.14	18	18.12	25076	18.12	down	down	correct
INSI.US	Insight Select Income Fund	20190301	18.82	18.9232	18.66	18.66	14310	15.6249	down	up	incorrect
INSP.US	Inspire Medical Systems Inc	20190301	60.97	61	58.7	59.75	573248	59.75	down	down	correct
INT.US	World Fuel Services Corporation	20190301	27.93	28.32	27.86	28.23	326986	27.0935	up	up	correct
INVH.US	Invitation Homes Inc	20190301	23	23.05	22.73	22.79	4340741	21.589	down	down	correct
IO.US	ION Geophysical Corporation	20190301	13.32	14.15	13.2001	13.78	114757	13.78	up	up	correct
IP.US	International Paper Company	20190301	46.27	46.46	45.79	46.24	3033415	38.6809	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20190301	23.32	23.415	22.75	23.13	5683675	20.5426	down	down	correct
IPI.US	Intrepid Potash Inc	20190301	3.81	3.84	3.7	3.72	38241	37.2	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20190301	11.99	12.04	11.95	11.95	139584	10.429	down	down	correct
IQV.US	IQVIA Holdings Inc	20190301	140.9	143.92	140.9	143.35	1375615	143.35	up	up	correct
IR.US	Ingersoll Rand Inc	20190301	26.96	27.55	26.8	27.34	1068632	24.4241	up	up	correct
IRL.US	The New Ireland Fund Inc	20190301	9.3615	9.4215	9.3323	9.3323	3711	7.2119	down	down	correct
IRM.US	Iron Mountain Incorporated	20190301	35.5	35.85	34.995	35.78	2274747	28.7816	up	up	correct
IRT.US	Independence Realty Trust Inc	20190301	10.39	10.39	10.255	10.37	656459	9.0849	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190301	14.17	14.18	14.09	14.14	146829	11.2064	down	up	incorrect
ISG.US	ING Groep N.V. PERP DBT 6.125	20190301	25.58	25.69	25.58	25.69	99043	24.9385	up	up	correct
IT.US	Gartner Inc	20190301	143.23	145.08	142.46	144.94	450259	144.94	up	up	correct
ITCB.US	Itaú Corpbanca	20190301	14.24	14.4105	14.15	14.15	7205	12.2969	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20190301	91.84	92.615	90.96	92.12	173509	92.12	up	up	correct
ITT.US	ITT Inc	20190301	58.37	58.87	57.89	58.59	803409	56.7912	up	down	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20190301	9.3132	9.3632	9.2233	9.2732	15798860	6.8949	down	down	correct
ITW.US	Illinois Tool Works Inc	20190301	145.04	145.41	142.75	144.41	1463300	134.9373	down	down	correct
IVC.US	Invacare Corporation	20190301	9.79	9.87	9.56	9.72	676398	9.6303	down	up	incorrect
IVH.US	Ivy Funds	20190301	13.59	13.6099	13.56	13.56	40739	10.6329	down	down	correct
IVR.US	PC	20190301	24.38	24.7	24.38	24.64	38702	19.4718	up	up	correct
IVZ.US	Invesco Ltd	20190301	19.6	19.94	19.435	19.51	6159743	16.9862	down	down	correct
IX.US	ORIX Corporation	20190301	72.65	72.65	72.23	72.44	24292	65.473	down	down	correct
J.US	Jacobs Engineering Group Inc	20190301	74.52	74.64	73.38	74.01	1253440	72.4509	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20190301	9.18	9.4917	8.97	9.37	27541	9.37	up	up	correct
JBGS.US	JBG SMITH Properties	20190301	40.49	40.49	39.9	40.37	983935	37.4691	down	up	incorrect
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190301	26.4	26.4	26.4	26.4	100	23.098
JBL.US	Jabil Inc	20190301	28.58	28.81	28.4	28.58	711208	27.9244
JBT.US	John Bean Technologies Corporation	20190301	94.24	94.7	93.28	93.91	237737	92.8959	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190301	14.08	14.15	14.0101	14.09	46154	11.1148	up	up	correct
JCI.US	Johnson Controls International plc	20190301	35.44	35.47	35	35.29	3764973	32.8899	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190301	9.56	9.6153	9.48	9.5128	43805	8.0106	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190301	10.64	10.64	10.54	10.54	14840	8.4132	down	down	correct
JEF.US	Jefferies Financial Group Inc	20190301	20.41	20.72	20.335	20.55	2149202	17.7467	up	up	correct
JELD.US	JELD	20190301	20.48	20.78	19.91	19.96	666135	19.96	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190301	8.65	8.65	8.4907	8.52	33940	7.3491	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190301	7.0216	7.03	7	7	1134	6.478	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20190301	9.99	10.01	9.925	9.95	152560	8.094	down	down	correct
JGH.US	Nuveen Global High Income Fund	20190301	15.19	15.2	15.17	15.18	47139	12.1087	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190301	10.3	10.3	10.2083	10.28	2305	8.8646	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190301	9.85	9.8689	9.79	9.85	112243	8.9144
JHG.US	Janus Henderson Group plc	20190301	24.7	25.1	24.44	24.7	921459	21.1926
JHI.US	John Hancock Investors Trust	20190301	15.83	15.83	15.76	15.76	13058	12.4555	down	down	correct
JHS.US	John Hancock Income Securities Trust	20190301	13.75	13.9699	13.75	13.83	18436	11.8567	up	up	correct
JHX.US	James Hardie Industries plc	20190301	12.74	12.7945	12.57	12.76	18073	12.0516	up	up	correct
JILL.US	J.Jill Inc	20190301	6	6.14	5.99	6.01	178284	20.3978	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190301	20.65	21.4	20.47	20.81	889850	20.81	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20190301	166.4	167.81	162.38	164.23	425034	163.0677	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190301	23.14	23.24	23.05	23.09	38228	20.1639	down	down	correct
JMM.US	Nuveen Multi	20190301	7.07	7.07	7.03	7.05	3215	6.1594	down	down	correct
JMP.US	JMP Group LLC	20190301	4.19	4.19	4.09	4.12	23456	3.8585	down	up	incorrect
JNJ.US	Johnson & Johnson	20190301	137.22	138.61	137.01	138.35	5641586	128.623	up	up	correct
JNPR.US	Juniper Networks Inc	20190301	27.28	27.28	26.95	27.03	4290385	24.7581	down	down	correct
JOE.US	The St. Joe Company	20190301	15.63	15.78	15.43	15.76	207803	15.6186	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190301	8.95	8.95	8.86	8.895	18094	7.3382	down	down	correct
JP.US	Jupai Holdings Limited	20190301	4.46	4.62	4.05	4.18	487999	4.18	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190301	9.37	9.389	9.31	9.34	256241	7.6238	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190301	22.47	22.47	22.23	22.29	61193	18.4376	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190301	9.11	9.13	9.06	9.12	398621	7.5363	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190301	22.77	23.08	22.71	23	16063	19.4314	up	down	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20190301	7.85	7.87	7.795	7.83	615972	5.5113	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190301	15.73	15.74	15.61	15.63	100308	12.3864	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190301	10.17	10.17	10.0937	10.1	91095	8.2147	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20190301	10.36	10.3975	10.31	10.35	63407	8.1733	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190301	16.18	16.18	15.95	15.96	47099	12.9306	down	down	correct
JT.US	Jianpu Technology Inc	20190301	7.3	7.4	7.17	7.35	490434	58.8	up	up	correct
JTA.US	Nuveen Tax	20190301	11.91	12	11.85	11.91	41110	9.6774
JTD.US	Nuveen Tax	20190301	15.96	16	15.88	15.9	28257	12.76	down	down	correct
JW.US	B	20190301	51.71	52.77	51.71	52.77	606	49.39	up	up	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190301	51.71	52.77	51.71	52.77	606	48.4796	up	up	correct
JWN.US	Nordstrom Inc	20190301	48.43	48.87	45.57	46.78	6013201	44.2633	down	down	correct
K.US	Kellogg Company	20190301	56.41	56.86	56.275	56.84	2424581	50.8659	up	up	correct
KAI.US	Kadant Inc	20190301	87.83	88.1561	86.47	87.98	58647	85.9358	up	up	correct
KAMN.US	Kaman Corporation	20190301	61.92	62.35	61.38	62.17	173132	59.1952	up	up	correct
KAR.US	KAR Auction Services Inc	20190301	47.5151	47.785	47.1852	47.7051	2411924	17.2966	up	up	correct
KB.US	KB Financial Group Inc	20190301	39.39	39.59	38.96	39.04	195201	35.9772	down	down	correct
KBH.US	KB Home	20190301	23.01	23.15	22.13	22.71	1151322	21.9463	down	down	correct
KBR.US	KBR Inc	20190301	19.82	19.98	19.53	19.88	1412810	19.0646	up	up	correct
KEN.US	Kenon Holdings Ltd	20190301	18.85	18.85	18.8	18.8	3349	14.66	down	down	correct
KEP.US	Korea Electric Power Corporation	20190301	15.34	15.4153	15.24	15.35	143291	14.6523	up	up	correct
KEX.US	Kirby Corporation	20190301	74.87	75.22	73.96	74.2	414543	74.2	down	down	correct
KEYS.US	Keysight Technologies Inc	20190301	85	85.99	84.71	85.9	1679390	85.9	up	up	correct
KF.US	The Korea Fund Inc	20190301	31.73	31.73	31.73	31.73	263	24.5283
KFS.US	Kingsway Financial Services Inc	20190301	2.31	2.31	2.201	2.29	22702	2.29	down	down	correct
KFY.US	Korn Ferry	20190301	49.18	49.3	48.43	48.8	332922	47.361	down	down	correct
KGC.US	Kinross Gold Corporation	20190301	3.28	3.38	3.195	3.21	13008745	3.1269	down	down	correct
KIM.US	PM	20190301	22.67	22.9399	22.48	22.86	23262	19.829	up	up	correct
KIO.US	KKR Income Opportunities Fund	20190301	15.83	15.89	15.69	15.74	101677	12.0402	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20190301	36.2	36.6151	35.1954	35.27	1948521	34.1257	down	up	incorrect
KLR.US	Kaleyra Inc	20190301	10.197	10.22	10.194	10.22	800	10.22	up	up	correct
KMB.US	Kimberly	20190301	116.83	117	115.07	115.68	1790733	105.2119	down	down	correct
KMI.US	Kinder Morgan Inc	20190301	19.2	19.74	19.19	19.74	19780230	16.6357	up	up	correct
KMPR.US	Kemper Corporation	20190301	84.44	85.36	83.6	84.9	336155	81.1783	up	up	correct
KMT.US	Kennametal Inc	20190301	38.13	38.31	37.25	37.69	450331	35.2226	down	down	correct
KMX.US	CarMax Inc	20190301	62.2	63.155	61.0797	61.65	1985556	61.65	down	down	correct
KN.US	Knowles Corporation	20190301	16.4	16.54	16.31	16.36	808311	16.36	down	down	correct
KNL.US	Knoll Inc	20190301	21.34	21.44	20.97	21.12	134973	19.8491	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20190301	18.1	18.1811	17.93	18.03	180825	13.001	down	down	correct
KNX.US	Knight	20190301	34	34.23	33.47	33.68	1096066	32.9712	down	down	correct
KO.US	The Coca	20190301	45.47	45.64	45.2	45.38	16291590	41.231	down	down	correct
KODK.US	Eastman Kodak Company	20190301	3.05	3.14	2.94	3.11	225368	3.11	up	down	incorrect
KOF.US	Coca	20190301	60.38	60.65	59.72	60.28	83435	52.8646	down	down	correct
KOP.US	Koppers Holdings Inc	20190301	24.01	26.63	22.56	26.16	347816	26.16	up	up	correct
KOS.US	Kosmos Energy Ltd	20190301	6.46	6.65	6.37	6.42	5981200	6.1292	down	down	correct
KR.US	The Kroger Co	20190301	29.45	29.9	27.44	28.02	19034864	26.3951	down	down	correct
KRA.US	Kraton Corporation	20190301	36.18	36.42	35.07	35.67	339436	35.67	down	down	correct
KRC.US	Kilroy Realty Corporation	20190301	74.36	74.36	73.27	73.9	714459	68.1277	down	up	incorrect
KRG.US	Kite Realty Group Trust	20190301	15.76	15.86	15.38	15.47	575162	13.2591	down	up	incorrect
KRO.US	Kronos Worldwide Inc	20190301	15.41	15.6	15.12	15.29	251833	12.9437	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190301	17.58	17.9151	17.58	17.74	9588	13.5584	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20190301	11.17	11.24	11.14	11.14	29281	9.7475	down	down	correct
KSS.US	Kohl's Corporation	20190301	68.39	69.54	68.03	68.1	3591561	61.32	down	down	correct
KSU.US	P	20190301	26.3486	26.4	26.3486	26.4	263	24.1556	up	up	correct
KT.US	KT Corporation	20190301	13.4	13.596	13.16	13.24	918406	12.0598	down	down	correct
KTF.US	DWS Municipal Income Trust	20190301	10.82	10.85	10.81	10.84	112922	9.5517	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190301	30.39	30.39	30.39	30.39	738	25.2275
KTN.US	Credit	20190301	30.04	30.4	30.04	30.4	1140	25.977	up	up	correct
KW.US	Kennedy	20190301	20.82	21.04	20.59	20.89	358938	18.3281	up	up	correct
KWR.US	Quaker Chemical Corporation	20190301	209.38	212.705	202.56	208.94	147018	204.4439	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190301	15.52	15.63	15.4	15.54	499169	11.4765	up	down	incorrect
L.US	Loews Corporation	20190301	47.89	48.21	47.685	47.9	1172192	47.2085	up	down	incorrect
LAC.US	Lithium Americas Corp	20190301	3.72	3.86	3.68	3.73	158009	3.73	up	up	correct
LAD.US	Lithia Motors Inc	20190301	91.03	91.84	89.47	89.57	227891	87.6109	down	down	correct
LADR.US	Ladder Capital Corp	20190301	18.25	18.34	17.85	17.96	1672774	14.4137	down	down	correct
LAIX.US	LAIX Inc	20190301	11.9852	12.337	11.9852	12.12	23379	12.12	up	up	correct
LAZ.US	Lazard Ltd	20190301	37.73	38.39	37.73	38.24	1004700	33.8169	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20190301	16.48	16.9	16.32	16.44	394300	16.0231	down	down	correct
LC.US	LendingClub Corporation	20190301	3	3.03	2.94	2.98	262453	14.9	down	down	correct
LCI.US	Lannett Company Inc	20190301	9.42	9.49	9.25	9.3	1678597	9.3	down	down	correct
LCII.US	LCI Industries	20190301	82.21	83.66	81.8	83.3	149069	77.057	up	up	correct
LDOS.US	Leidos Holdings Inc	20190301	64.93	65.24	64.23	64.98	1047926	62.0727	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190301	23.55	23.71	23.53	23.66	76241	19.0166	up	up	correct
LEA.US	Lear Corporation	20190301	153.19	155.2	150.82	152.68	719930	147.0508	down	up	incorrect
LEAF.US	Leaf Group Ltd	20190301	8.12	8.25	8.12	8.2	10340	8.2	up	up	correct
LEG.US	Leggett & Platt Incorporated	20190301	45.83	46.03	45.29	45.98	896259	41.0017	up	up	correct
LEJU.US	Leju Holdings Limited	20190301	1.7	1.7	1.6	1.64	11175	1.64	down	down	correct
LEN.US	Lennar Corporation	20190301	48.34	48.52	46.17	47.03	4968800	45.9828	down	down	correct
LENB.US	Lennar Corporation	20190301	38.99	38.99	37.06	37.73	44825	36.7961	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190301	7.85	7.85	7.73	7.77	190693	6.7536	down	down	correct
LFC.US	China Life Insurance Company Limited	20190301	14.4	14.5	14.365	14.42	721519	12.9163	up	up	correct
LGC.US	U	20190301	9.96	9.96	9.96	9.96	210	8.6216
LGF.US	B	20190301	14.76	15.02	14.74	14.78	647001	14.78	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20190301	15.52	15.79	15.48	15.56	734487	15.56	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190301	15.02	15.0335	14.99	15	33768	11.7973	down	up	incorrect
LH.US	Laboratory Corporation of America Holdings	20190301	149.16	150.12	148	148.73	660380	148.73	down	down	correct
LHX.US	L3Harris Technologies Inc	20190301	165.47	165.55	163.63	164.79	915249	156.4138	down	down	correct
LII.US	Lennox International Inc	20190301	246.99	248.48	244.11	245.6	243670	237.6113	down	down	correct
LIN.US	Linde plc	20190301	176.36	176.73	167.86	168.38	3033462	160.1201	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190301	0.7257	0.7351	0.7061	0.722	57643	0.722	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20190301	11.92	12.14	11.6	11.73	618540	11.73	down	up	incorrect
LLY.US	Eli Lilly and Company	20190301	127.25	129.42	126.58	128.84	43291166	122.3448	up	up	correct
LMT.US	Lockheed Martin Corporation	20190301	311.56	311.56	306.4439	309.47	1424888	287.5468	down	down	correct
LNC.US	Lincoln National Corporation	20190301	64.19	64.19	62.63	62.89	1272458	57.5879	down	down	correct
LNN.US	Lindsay Corporation	20190301	93.01	93.01	91.17	92.78	47798	89.9006	down	up	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190301	11.27	11.62	10.82	11	769177	10.3753	down	up	incorrect
LOW.US	Lowe's Companies Inc	20190301	105.9	106.1	103.25	103.96	4655308	99.2538	down	down	correct
LPG.US	Dorian LPG Ltd	20190301	5.93	5.965	5.72	5.75	93714	5.3111	down	up	incorrect
LPI.US	Laredo Petroleum Inc	20190301	3.46	3.56	3.335	3.43	319705	68.6	down	down	correct
LPL.US	LG Display Co. Ltd	20190301	9.48	9.54	9.465	9.5	267986	9.5	up	up	correct
LPX.US	Louisiana	20190301	25.5	25.69	25.19	25.47	1977611	24.2452	down	down	correct
LRN.US	Stride Inc	20190301	32.22	32.75	32.135	32.62	188306	32.62	up	up	correct
LSI.US	Life Storage Inc	20190301	97.45	97.85	95.89	97.55	419302	58.6928	up	down	incorrect
LTC.US	LTC Properties Inc	20190301	44.39	44.4	42.31	43.44	571787	36.9074	down	down	correct
LTHM.US	Livent Corporation	20190301	13	13.32	12.85	12.9	2006100	12.9	down	down	correct
LUB.US	Luby's Inc	20190301	1.55	1.55	1.49	1.51	29430	0.919	down	down	correct
LUMN.US	Lumen Technologies Inc	20190301	13.18	13.2	12.88	12.97	15583310	10.2899	down	down	correct
LUV.US	Southwest Airlines Co	20190301	56.28	56.58	54.05	54.34	9041394	53.4025	down	down	correct
LVS.US	Las Vegas Sands Corp	20190301	61.98	61.98	60.23	60.4	3619684	56.2913	down	down	correct
LW.US	Lamb Weston Holdings Inc	20190301	69.69	70.97	69.12	70.95	1156807	68.4696	up	up	correct
LXFR.US	Luxfer Holdings PLC	20190301	18.96	19.2	18.7472	18.98	119699	17.5469	up	up	correct
LXP.US	PC	20190301	51.28	51.89	51.28	51.89	606	44.2471	up	up	correct
LXU.US	LSB Industries Inc	20190301	7.11	7.28	6.93	7.19	96502	5.5308	up	down	incorrect
LYB.US	LyondellBasell Industries N.V	20190301	85.43	86.87	84.34	85.05	2816683	75.0074	down	down	correct
LYG.US	Lloyds Banking Group plc	20190301	3.31	3.33	3.255	3.27	7710243	2.7854	down	down	correct
LYV.US	Live Nation Entertainment Inc	20190301	57.27	61.85	57.01	61.04	5172566	61.04	up	down	incorrect
LZB.US	La	20190301	34.7	34.85	34.21	34.59	509439	33.1093	down	down	correct
M.US	Macy's Inc	20190301	25.08	25.18	24.46	24.49	11225210	21.4384	down	down	correct
MA.US	Mastercard Incorporated	20190301	226.88	228.15	225.36	227.25	3001730	224.07	up	up	correct
MAA.US	PI	20190301	64.3196	64.3196	64.3196	64.3196	271	52.8309
MAC.US	The Macerich Company	20190301	43.52	43.7092	42.02	42.95	1430714	35.335	down	down	correct
MAIN.US	Main Street Capital Corporation	20190301	39.25	39.25	37.9	38.41	388056	31.5508	down	up	incorrect
MAN.US	ManpowerGroup Inc	20190301	84.85	85.43	83.93	84.51	431243	78.3734	down	down	correct
MANU.US	Manchester United plc	20190301	20.28	20.4099	20.08	20.29	38132	19.6446	up	up	correct
MAS.US	Masco Corporation	20190301	40.51	41	39.31	40	8968068	38.517	down	down	correct
MATX.US	Matson Inc	20190301	36.4	36.55	36.03	36.32	195316	34.3786	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190301	10.53	10.55	10.47	10.51	82202	9.2257	down	down	correct
MAXR.US	Maxar Technologies Inc	20190301	5.6	5.97	5.39	5.83	4240656	5.777	up	up	correct
MBI.US	MBIA Inc	20190301	10	10.65	9.82	10.61	1661332	10.61	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190301	7.74	7.76	7.58	7.59	2671391	5.347	down	down	correct
MC.US	Moelis & Company	20190301	44.88	45.45	44.8728	45.35	495350	35.0372	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190301	13.37	13.4	13.3	13.36	54442	11.8597	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20190301	38.37	38.92	38.37	38.78	5245	38.78	up	down	incorrect
MCD.US	McDonald's Corporation	20190301	184.59	185.65	184.07	185.05	2690988	173.4422	up	up	correct
MCI.US	Barings Corporate Investors	20190301	15.82	15.938	15.7232	15.81	11867	13.0111	down	down	correct
MCK.US	McKesson Corporation	20190301	127.61	128.5	124.04	124.53	1549119	121.0317	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190301	6.96	6.96	6.911	6.93	78487	5.0219	down	down	correct
MCO.US	Moody's Corporation	20190301	174.86	176	174.63	175.67	780910	171.6977	up	up	correct
MCR.US	MFS Charter Income Trust	20190301	7.73	7.76	7.73	7.75	94533	6.105	up	up	correct
MCS.US	The Marcus Corporation	20190301	42.53	43.02	42.31	42.97	243330	42.0955	up	up	correct
MCY.US	Mercury General Corporation	20190301	53.25	53.66	53.08	53.5	141911	46.1475	up	up	correct
MD.US	MEDNAX Inc	20190301	33.03	33.32	32.72	32.81	1553024	32.81	down	down	correct
MDC.US	M.D.C. Holdings Inc	20190301	29.04	29.14	27.99	28.15	596526	23.7769	down	down	correct
MDLQ.US	Medley LLC	20190301	16.75	17.34	16.75	17.2	21660	12.2006	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20190301	15	15.15	14.66	14.68	18535	10.1302	down	down	correct
MDP.US	Meredith Corporation	20190301	57.8	58.9	57.8	58.67	399653	55.1241	up	up	correct
MDT.US	Medtronic plc	20190301	91.18	92.17	90.95	92.09	8021455	86.2563	up	up	correct
MDU.US	MDU Resources Group Inc	20190301	26.46	26.64	26.24	26.6	750401	24.2741	up	up	correct
MED.US	Medifast Inc	20190301	127.72	130.715	125.89	126.6	295728	115.3912	down	down	correct
MEI.US	Methode Electronics Inc	20190301	28.35	28.77	28.04	28.58	398731	27.5491	up	down	incorrect
MER.US	PK	20190301	25.93	26.15	25.86	26.09	85600	23.0927	up	up	correct
MFC.US	Manulife Financial Corporation	20190301	17	17.165	16.87	16.93	2006514	14.811	down	down	correct
MFG.US	Mizuho Financial Group Inc	20190301	3.12	3.14	3.09	3.11	361569	2.7501	down	down	correct
MFGP.US	Micro Focus International plc	20190301	24.9	24.97	24.57	24.63	485677	16.0942	down	up	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190301	13.02	13.07	12.9875	13.02	59050	11.57
MFM.US	MFS Municipal Income Trust	20190301	6.85	6.9	6.85	6.88	95110	6.0376	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20190301	26.23	26.23	25.96	26.2	6002	22.6293	down	down	correct
MFV.US	MFS Special Value Trust	20190301	5.62	5.62	5.5871	5.6	4208	4.3297	down	down	correct
MG.US	Mistras Group Inc	20190301	15.86	16.3	15.835	16.13	46043	16.13	up	up	correct
MGA.US	Magna International Inc	20190301	52.98	53.72	52.41	52.59	819342	48.4513	down	down	correct
MGF.US	MFS Government Markets Income Trust	20190301	4.43	4.44	4.42	4.44	60033	3.8037	up	up	correct
MGM.US	MGM Resorts International	20190301	27.06	27.11	26.605	26.98	6644908	26.279	down	down	correct
MGP.US	MGM Growth Properties LLC	20190301	30.79	31	30	30.41	1129246	25.4902	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190301	22.16	22.16	22.01	22.03	25882	18.3094	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20190301	12.4	12.59	12.24	12.41	1116109	12.3412	up	up	correct
MH.US	PD	20190301	6.4	6.6999	6.2	6.5	17686	6.5	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190301	15.64	15.66	15.47	15.5	40300	13.5929	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190301	7.29	7.37	7.29	7.34	91128	6.6304	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190301	11.49	11.52	11.45	11.52	64518	10.1027	up	up	correct
MHK.US	Mohawk Industries Inc	20190301	137.71	139.27	136.88	137.48	749150	137.48	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190301	15.89	16.19	15.35	15.83	15265	14.141	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190301	12.52	12.55	12.49	12.55	28617	11.0984	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20190301	19.29	19.5019	18.492	18.75	17778	14.7308	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20190301	40.18	40.39	39.38	39.91	933500	2.145	down	up	incorrect
MIN.US	MFS Intermediate Income Trust	20190301	3.75	3.75	3.73	3.74	277192	2.9882	down	down	correct
MIXT.US	MiX Telematics Limited	20190301	19.06	19.7	19.03	19.54	232524	18.4487	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190301	13.2	13.22	13.15	13.22	34542	11.6673	up	up	correct
MKC.US	V	20190301	68.69	68.69	68.2	68.2	1000	65.4782	down	down	correct
MKL.US	Markel Corporation	20190301	1010.55	1013.81	991.5	1006.28	43346	1006.28	down	down	correct
MLI.US	Mueller Industries Inc	20190301	33.38	33.59	32.79	33.3	218168	31.9866	down	down	correct
MLM.US	Martin Marietta Materials Inc	20190301	188.5	194.15	188.44	192.46	693333	188.1252	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190301	11.42	11.61	11.3101	11.41	7748	11.41	down	up	incorrect
MLR.US	Miller Industries Inc	20190301	34.052	34.51	33.75	34.28	40323	32.131	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20190301	93.36	93.74	92.72	92.89	2090442	88.6993	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190301	19.89	19.98	19.83	19.92	58696	17.3736	up	down	incorrect
MMI.US	Marcus & Millichap Inc	20190301	38.66	38.905	38.35	38.6	181388	38.6	down	down	correct
MMM.US	3M Company	20190301	208.81	209.76	206.9	207.49	1754444	188.864	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190301	60.96	61.88	60.86	61.5	1819614	48.7434	up	down	incorrect
MMS.US	Maximus Inc	20190301	71.2	71.54	70.14	71.48	371731	68.7251	up	down	incorrect
MMT.US	MFS Multimarket Income Trust	20190301	5.61	5.65	5.6	5.65	151299	4.5621	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190301	13.57	13.57	13.32	13.34	53435	11.8588	down	down	correct
MN.US	Manning & Napier Inc	20190301	2.17	2.3	2.1394	2.27	93845	2.115	up	down	incorrect
MNP.US	Western Asset Municipal Partners Fund Inc	20190301	14.41	14.45	14.39	14.39	10485	12.8265	down	up	incorrect
MNR.US	PC	20190301	24	24.0233	23.88	23.88	23033	20.1783	down	down	correct
MO.US	Altria Group Inc	20190301	52.67	52.94	52.13	52.75	7386531	42.0804	up	up	correct
MOD.US	Modine Manufacturing Company	20190301	15.18	15.35	15.08	15.34	91987	15.34	up	up	correct
MODN.US	Model N Inc	20190301	17.3	17.4	17.2	17.39	182299	17.39	up	up	correct
MOG.US	A	20190301	94.5	94.73	93.26	94.39	91244	91.4878	down	down	correct
MOGU.US	MOGU Inc	20190301	15.41	15.41	15	15.04	19135	15.04	down	down	correct
MOH.US	Molina Healthcare Inc	20190301	135.85	138.975	135.13	138.4	679608	138.4	up	up	correct
MOS.US	The Mosaic Company	20190301	31.41	31.62	30.79	31	4901704	30.127	down	down	correct
MOV.US	Movado Group Inc	20190301	35.33	35.79	34.8	35.11	183563	32.9513	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190301	13.39	13.39	13.32	13.33	24378	11.8033	down	down	correct
MPC.US	Marathon Petroleum Corporation	20190301	62.12	63.1999	62.12	62.68	6069801	55.2709	up	up	correct
MPLX.US	MPLX LP	20190301	33.36	33.63	32.85	33.18	1461439	23.7897	down	down	correct
MPV.US	Barings Participation Investors	20190301	15.1887	15.2882	15.15	15.26	6209	12.7489	up	up	correct
MPW.US	Medical Properties Trust Inc	20190301	18.28	18.37	17.92	18.08	3703501	15.4021	down	down	correct
MPX.US	Marine Products Corporation	20190301	14.25	14.58	14.0212	14.5	18841	13.2523	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190301	12.14	12.14	12.0784	12.12	47683	10.6853	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190301	14.02	14.02	13.93	13.95	55758	12.2531	down	down	correct
MRC.US	MRC Global Inc	20190301	17.03	17.24	16.8	17.21	809204	17.21	up	up	correct
MRK.US	Merck & Co. Inc	20190301	81.6978	81.8627	81.1083	81.5879	10137980	70.8799	down	down	correct
MRO.US	Marathon Oil Corporation	20190301	16.68	17.12	16.68	17.08	11559910	16.4731	up	up	correct
MSA.US	MSA Safety Incorporated	20190301	104.16	104.16	102.43	102.77	145282	99.1936	down	down	correct
MSB.US	Mesabi Trust	20190301	30.34	30.34	29.06	29.42	69250	22.7897	down	up	incorrect
MSC.US	Studio City International Holdings Limited	20190301	16.74	18.5	16.74	18.073	12297	18.073	up	up	correct
MSCI.US	MSCI Inc	20190301	187.21	191.3355	186.94	190.21	1095214	185.7846	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190301	8.97	9.02	8.97	9	122111	7.6946	up	up	correct
MSGS.US	W	20190301	289.89	293.73	288.28	293.19	263959	291.277	up	up	correct
MSI.US	Motorola Solutions Inc	20190301	143.74	144.57	143.03	143.61	678351	137.2394	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20190301	85.21	85.66	83.45	83.83	323571	67.5474	down	down	correct
MT.US	ArcelorMittal	20190301	23.34	23.48	22.94	23.12	3595370	22.6388	down	down	correct
MTB.US	M&T Bank Corporation	20190301	173.01	174.1	171.54	172.59	919554	158.2707	down	down	correct
MTD.US	Mettler	20190301	684.34	701.25	684.34	698.76	138793	698.76	up	up	correct
MTDR.US	Matador Resources Company	20190301	18.78	19.16	17.87	18.03	3544411	17.9598	down	up	incorrect
MTG.US	MGIC Investment Corporation	20190301	13.11	13.22	13.02	13.05	2329578	12.3664	down	down	correct
MTH.US	Meritage Homes Corporation	20190301	44.26	44.41	42.62	43.48	254535	43.48	down	down	correct
MTL.US	P	20190301	0.72	0.72	0.72	0.72	428	0.72
MTN.US	Vail Resorts Inc	20190301	210.46	210.91	205.595	207.44	578928	197.6089	down	down	correct
MTOR.US	Meritor Inc	20190301	22.46	22.76	22.29	22.47	812661	22.47	up	up	correct
MTRN.US	Materion Corporation	20190301	58.26	58.67	57.45	58.54	81719	57.3886	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190301	20.68	20.71	20.63	20.64	12500	19.1644	down	down	correct
MTW.US	The Manitowoc Company Inc	20190301	18.23	18.59	18.06	18.48	364700	18.48	up	up	correct
MTX.US	Minerals Technologies Inc	20190301	59.62	61.16	59.56	60.27	118047	59.7074	up	up	correct
MTZ.US	MasTec Inc	20190301	46.4	47.22	44.73	46.89	2851888	46.89	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190301	14.14	14.14	14.07	14.095	30749	12.3709	down	up	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190301	13.09	13.11	13.05	13.1	101006	11.6488	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190301	12.15	12.15	12.08	12.08	21654	10.6427	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190301	5.23	5.24	5.2	5.21	578307	4.7134	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190301	13.96	14.0575	13.934	14.03	48059	12.756	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190301	13.59	13.62	13.56	13.62	66528	12.128	up	down	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190301	13.2	13.22	13.16	13.22	43000	11.5286	up	up	correct
MUR.US	Murphy Oil Corporation	20190301	29.02	30.11	29.02	30.03	1973503	27.0529	up	up	correct
MUSA.US	Murphy USA Inc	20190301	78.51	79.29	77.8	78.38	321672	77.6809	down	down	correct
MUX.US	McEwen Mining Inc	20190301	1.79	1.81	1.7	1.72	3187449	1.7149	down	up	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20190301	8.95	9	8.92	8.99	118694	7.9017	up	up	correct
MVO.US	MV Oil Trust	20190301	7.89	8.1649	7.8501	7.9	51241	5.6036	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190301	14.93	14.94	14.74	14.82	41938	12.9835	down	up	incorrect
MWA.US	Mueller Water Products Inc	20190301	10.48	10.55	10.31	10.55	495964	10.0318	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20190301	7.85	7.928	7.8	7.87	209378	7.87	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20190301	10.56	10.64	10.55	10.64	14226	10.64	up	up	correct
MXF.US	The Mexico Fund Inc	20190301	14.28	14.3043	14.13	14.13	17418	12.5757	down	down	correct
MXL.US	MaxLinear Inc	20190301	25.41	25.93	25.22	25.73	860287	25.73	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190301	13.46	13.5	13.41	13.47	39528	11.994	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20190301	13.93	13.98	13.9	13.96	69107	12.2143	up	up	correct
MYE.US	Myers Industries Inc	20190301	19.32	19.375	18.02	18.35	273758	16.6765	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190301	12.62	12.68	12.5948	12.63	110510	11.207	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190301	13.88	13.88	13.81	13.85	51774	12.028	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190301	12.17	12.21	12.15	12.2	53208	10.8116	up	up	correct
MYOV.US	Myovant Sciences Ltd	20190301	22.36	24.34	22.1	23.01	222831	23.01	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190301	13.32	13.35	13.3	13.34	274082	12.5812	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190301	13.41	13.41	13.3799	13.4	303642	12.3203	down	up	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20190301	12.9	12.9	12.865	12.89	32984	11.9347	down	up	incorrect
NAT.US	Nordic American Tankers Limited	20190301	2.27	2.315	2.25	2.3	738833	1.9624	up	down	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190301	12.48	12.483	12.4076	12.46	8886	11.6058	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190301	19.91	20	19.86	19.9	65400	17.0836	down	down	correct
NBHC.US	National Bank Holdings Corporation	20190301	36.39	36.39	35.76	36	170236	33.7468	down	down	correct
NBR.US	Nabors Industries Ltd	20190301	3.25	3.33	3.19	3.26	224417	156.7592	up	up	correct
NC.US	NACCO Industries Inc	20190301	36.61	36.61	36.21	36.34	5588	33.9215	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190301	9.44	9.48	9.4069	9.48	77515	8.686	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190301	55.96	56.3	55.05	55.27	1663734	55.27	down	down	correct
NCR.US	NCR Corporation	20190301	28.33	28.79	28.15	28.56	938212	28.56	up	up	correct
NCV.US	PA	20190301	24.7	24.8	24.61	24.7902	6104	21.28	up	up	correct
NCZ.US	PA	20190301	23.95	24.12	23.86	24.05	10387	22.1603	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190301	8.17	8.273	8	8.02	146472	54.8281	down	down	correct
NEA.US	Nuveen AMT	20190301	13.1	13.1	13.04	13.07	393191	12.0366	down	down	correct
NEM.US	Newmont Corporation	20190301	33.81	34.48	33.67	33.82	11698250	30.7858	up	up	correct
NEP.US	NextEra Energy Partners LP	20190301	43.43	43.6	42.73	42.87	243925	38.7133	down	up	incorrect
NETI.US	Eneti Inc	20190301	4.2547	4.2846	4.1451	4.175	19211	37.5244	down	down	correct
NEU.US	NewMarket Corporation	20190301	440.53	443.64	438.353	443.06	21761	417.3688	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190301	13.78	13.84	13.7567	13.84	38885	12.5007	up	up	correct
NEW.US	Puxin Limited	20190301	6.48	6.48	6.165	6.31	28983	6.31	down	up	incorrect
NEWR.US	New Relic Inc	20190301	106.71	108.8388	104.92	108.06	1099338	108.06	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20190301	11.06	11.33	10.885	11.17	675870	11.17	up	up	correct
NEXA.US	Nexa Resources S.A	20190301	10.78	11	10.58	10.96	115619	9.3888	up	down	incorrect
NFG.US	National Fuel Gas Company	20190301	60.16	60.365	59.76	59.95	558077	54.01	down	up	incorrect
NFH.US	WS	20190301	9.88	9.9	9.88	9.9	1041	8.3405	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190301	12.23	12.27	12.16	12.19	202252	9.8298	down	down	correct
NGG.US	National Grid plc	20190301	56.28	56.535	56.17	56.48	448822	47.9907	up	up	correct
NGL.US	PC	20190301	13.05	13.19	12.88	13.05	861394	11.1134
NGS.US	Natural Gas Services Group Inc	20190301	18.58	19.11	18.39	19.02	23102	19.02	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190301	14.27	14.34	13.95	14.26	221175	11.97	down	down	correct
NGVT.US	Ingevity Corporation	20190301	115.7	117.42	115.04	116.81	208032	116.81	up	up	correct
NHI.US	National Health Investors Inc	20190301	78.15	78.67	77.465	78.08	258826	65.8598	down	down	correct
NI.US	PB	20190301	26.65	26.66	26.36	26.66	98900	22.6744	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190301	12.9	12.9	12.85	12.89	184678	12.0231	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190301	21.28	21.35	21.12	21.21	62948	16.5375	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190301	9.94	9.94	9.86	9.9	15433	9.3449	down	down	correct
NINE.US	Nine Energy Service Inc	20190301	26.4	26.52	26.0175	26.32	63564	26.32	down	down	correct
NIO.US	NIO Inc	20190301	9.82	10.2	9.73	10.06	32409414	10.06	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190301	12.84	12.86	12.81	12.81	55215	12.089	down	up	incorrect
NJR.US	New Jersey Resources Corporation	20190301	48.43	49.04	48.19	48.86	482673	44.124	up	up	correct
NKE.US	NIKE Inc	20190301	86.93	87.99	86.24	87.16	6315062	85.013	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190301	11.54	11.5695	11.53	11.54	35087	10.7605
NKX.US	Nuveen California AMT	20190301	13.5	13.54	13.47	13.54	87646	12.5403	up	up	correct
NL.US	NL Industries Inc	20190301	4.3	4.3	4.05	4.07	18751	3.7687	down	down	correct
NLS.US	Nautilus Inc	20190301	6.53	6.8276	6.53	6.62	677774	6.62	up	up	correct
NLSN.US	Nielsen Holdings plc	20190301	26.29	27.43	26.2	26.98	8443778	25.0696	up	up	correct
NM.US	PH	20190301	5.75	5.75	5.75	5.75	2001	5.75
NMG.US	Nouveau Monde Graphite Inc	20190301	0.1992	0.2012	0.19	0.19	2368	1.9	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190301	10.78	10.79	10.764	10.79	3655	10.0848	up	up	correct
NMK.US	PC	20190301	94.25	94.25	94.25	94.25	54	83.8681
NMM.US	Navios Maritime Partners L.P	20190301	0.96	1	0.96	0.9711	14594	12.6034	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20190301	5.5623	5.6621	5.26	5.59	7100	5.59	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20190301	5.75	5.75	5.75	5.75	2001	5.75
NMR.US	Nomura Holdings Inc	20190301	3.91	3.93	3.9	3.92	187589	3.4954	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190301	13.22	13.22	13.13	13.21	11272	12.2433	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190301	12.63	12.64	12.58	12.62	11251	11.8064	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190301	13.06	13.06	12.89	12.89	371919	11.9921	down	down	correct
NNI.US	Nelnet Inc	20190301	54.95	55.77	54.67	55.33	70230	53.4656	up	up	correct
NNN.US	National Retail Properties Inc	20190301	52.11	52.26	51.17	51.8	820211	45.4584	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190301	9.7	9.7	9.65	9.7	8743	5.6657
NOA.US	North American Construction Group Ltd	20190301	12.87	12.88	12.3329	12.52	194919	12.1163	down	down	correct
NOAH.US	Noah Holdings Limited	20190301	58.31	59.4	58.1325	59.12	313264	59.12	up	up	correct
NOC.US	Northrop Grumman Corporation	20190301	291	291.35	285.618	287	789963	275.2902	down	down	correct
NOK.US	Nokia Corporation	20190301	6.12	6.17	6.08	6.11	24788160	5.9835	down	up	incorrect
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190301	12.5	12.603	12.48	12.603	6168	11.7849	up	up	correct
NOMD.US	Nomad Foods Limited	20190301	20.23	21.105	20.17	21.05	1745842	21.05	up	up	correct
NOV.US	NOV Inc	20190301	28.25	29	28.25	28.79	3381015	28.2872	up	up	correct
NOW.US	ServiceNow Inc	20190301	242.31	244.35	239.29	243.52	2055906	243.52	up	up	correct
NP.US	Neenah Inc	20190301	68.36	68.545	67.8	67.9	125968	61.8597	down	down	correct
NPK.US	National Presto Industries Inc	20190301	112.54	112.54	109.5	111.97	42372	98.4289	down	down	correct
NPO.US	EnPro Industries Inc	20190301	69.21	69.33	68.28	68.91	123572	65.7897	down	down	correct
NPTN.US	NeoPhotonics Corporation	20190301	7.75	8	6.99	7.14	2296582	7.14	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190301	12.44	12.44	12.3997	12.3997	10543	11.5842	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190301	13.07	13.07	13.02	13.05	51123	11.9684	down	down	correct
NR.US	Newpark Resources Inc	20190301	8.89	8.995	8.8	8.89	380014	8.89
NRG.US	NRG Energy Inc	20190301	41.75	42.32	41.52	42.2	4953862	39.3339	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190301	20.86	20.9	20.45	20.66	193548	15.6763	down	down	correct
NRK.US	Nuveen New York AMT	20190301	12.38	12.3929	12.36	12.39	69486	11.7121	up	down	incorrect
NRP.US	Natural Resource Partners L.P	20190301	40.89	41.3	40.8248	41.23	10840	32.4784	up	down	incorrect
NRT.US	North European Oil Royalty Trust	20190301	7.52	7.52	7.3466	7.37	12844	5.8214	down	down	correct
NS.US	PC	20190301	24.5	24.55	24.3801	24.52	32195	18.8098	up	up	correct
NSA.US	PA	20190301	28.32	28.47	27.92	28.38	430073	25.0703	up	up	correct
NSC.US	Norfolk Southern Corporation	20190301	179.91	180.8	177.91	178.87	1549233	170.2829	down	down	correct
NSCO.US	WS	20190301	10.0997	10.1	10.0997	10.1	2500	6.1676	up	up	correct
NSL.US	Nuveen Senior Income Fund	20190301	5.98	5.98	5.92	5.93	108984	4.7954	down	down	correct
NSP.US	Insperity Inc	20190301	127.49	128.76	126.54	127.79	304817	119.1108	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190301	40.26	40.3822	39.26	39.82	259778	34.5408	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190301	13.7	13.85	13.5	13.62	410364	109.2637	down	up	incorrect
NTP.US	Nam Tai Property Inc	20190301	9.5	9.5	9.43	9.49	32683	9.49	down	down	correct
NTR.US	Nutrien Ltd	20190301	54.5	54.87	54.15	54.68	1722818	49.1098	up	down	incorrect
NTZ.US	Natuzzi S.p.A	20190301	5.41	5.41	5.41	5.41	389	5.41
NUE.US	Nucor Corporation	20190301	60.78	61.11	59.88	60.37	2004759	55.6637	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190301	14.08	14.24	14.08	14.23	35105	13.2311	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20190301	60.13	60.63	58.34	59.26	600961	53.8626	down	up	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20190301	9.74	9.74	9.64	9.66	199440	9.0778	down	down	correct
NUW.US	Nuveen AMT	20190301	15.97	15.97	15.93	15.9633	17439	14.8944	down	down	correct
NVG.US	Nuveen AMT	20190301	14.57	14.605	14.55	14.59	472273	13.2817	up	up	correct
NVGS.US	Navigator Holdings Ltd	20190301	10.96	11.05	10.83	10.86	50208	10.86	down	down	correct
NVR.US	NVR Inc	20190301	2623.92	2640	2586.54	2601	25783	2601	down	down	correct
NVRO.US	Nevro Corp	20190301	46.44	46.44	45.535	46.2	406276	46.2	down	down	correct
NVS.US	Novartis AG	20190301	90.1568	90.4183	89.9496	90.1864	1338539	72.5921	up	up	correct
NVT.US	nVent Electric plc	20190301	27.72	28	27.52	27.77	678847	25.6009	up	up	correct
NVTA.US	Invitae Corporation	20190301	20.25	20.47	19.77	20.33	1433074	20.33	up	up	correct
NWG.US	NatWest Group plc	20190301	7.11	7.169	7	7.01	725716	5.6748	down	up	incorrect
NWN.US	Northwest Natural Holding Company	20190301	65.04	65.12	62.35	64.9	144284	59.158	down	down	correct
NX.US	Quanex Building Products Corporation	20190301	17.43	17.49	17.17	17.33	175487	16.4493	down	down	correct
NXC.US	Nuveen California Select Tax	20190301	14.15	14.15	13.9185	14.03	9701	12.7563	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190301	13.5	13.51	13.43	13.49	27958	12.3882	down	down	correct
NXN.US	Nuveen New York Select Tax	20190301	13.6	13.6	13.3883	13.52	5378	12.3027	down	up	incorrect
NXP.US	Nuveen Select Tax	20190301	14.5	14.56	14.45	14.48	47384	13.1701	down	down	correct
NXQ.US	Nuveen Select Tax	20190301	13.68	13.71	13.61	13.63	19900	12.3949	down	up	incorrect
NXR.US	Nuveen Select Tax	20190301	14.56	14.6	14.46	14.49	47864	13.1796	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20190301	36.04	36.83	35.5	36.52	183327	33.5188	up	up	correct
NYCB.US	PU	20190301	48.95	48.95	48.12	48.3857	14845	48.3857	down	up	incorrect
NYT.US	The New York Times Company	20190301	33.21	33.33	32.78	33.32	2198028	32.775	up	down	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20190301	14.53	14.53	14.48	14.49	362288	13.5841	down	down	correct
O.US	Realty Income Corporation	20190301	69.11	69.2	68.18	69.14	1858672	61.5958	up	up	correct
OAK.US	PB	20190301	24.76	25.04	24.7476	25	42085	21.1166	up	up	correct
OC.US	Owens Corning	20190301	50.39	50.7	49.22	50.15	1717217	48.2031	down	up	incorrect
OCN.US	Ocwen Financial Corporation	20190301	2.14	2.21	2.1	2.11	760509	31.65	down	down	correct
ODC.US	Oil	20190301	29.8	29.8	29.3935	29.46	3078	27.176	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190301	28.14	28.22	27.825	27.96	265918	26.4822	down	down	correct
OFC.US	Corporate Office Properties Trust	20190301	25.99	26.07	25.42	25.81	752005	23.0066	down	down	correct
OFG.US	OFG Bancorp	20190301	20.82	21.04	20.77	21.01	365546	20.058	up	up	correct
OGE.US	OGE Energy Corp	20190301	42.65	42.75	42.08	42.43	1387089	37.5506	down	down	correct
OGS.US	ONE Gas Inc	20190301	86.62	87.05	85.8	86.71	188887	80.4086	up	down	incorrect
OHI.US	Omega Healthcare Investors Inc	20190301	35.86	35.95	34.72	35.11	2218999	28.428	down	down	correct
OI.US	O	20190301	20.02	20.09	19.815	19.94	1142513	19.5945	down	up	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20190301	7.7	7.7035	7.65	7.68	36351	6.6808	down	down	correct
OIBR.US	C	20190301	1.81	1.82	1.71	1.76	53816600	1.76	down	down	correct
OII.US	Oceaneering International Inc	20190301	15.58	15.82	15.415	15.47	1637512	15.47	down	down	correct
OIS.US	Oil States International Inc	20190301	17.28	17.64	17.19	17.36	329617	17.36	up	up	correct
OKE.US	ONEOK Inc	20190301	64.68	65.95	64.58	65.87	3167375	52.8631	up	up	correct
OLN.US	Olin Corporation	20190301	26.02	26.18	24.845	25.01	3988573	22.4663	down	down	correct
OLP.US	One Liberty Properties Inc	20190301	28.7	28.85	28.44	28.74	47112	22.9855	up	up	correct
OMC.US	Omnicom Group Inc	20190301	76.71	77.53	76.19	76.72	2130338	68.4665	up	up	correct
OMF.US	OneMain Holdings Inc	20190301	33.3	33.73	33.04	33.41	881200	22.1462	up	up	correct
OMI.US	Owens & Minor Inc	20190301	6.33	6.34	6.01	6.06	1706207	6.0381	down	down	correct
ONE.US	OneSmart International Education Group Limited	20190301	9.02	9.1	8.91	9.01	179500	9.01	down	down	correct
ONTO.US	Onto Innovation Inc	20190301	28.82	29.77	28.46	28.85	126006	28.85	up	down	incorrect
OOMA.US	Ooma Inc	20190301	16.33	16.425	16.19	16.34	54752	16.34	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20190301	28.41	28.54	28.32	28.4	38743	25.7832	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20190301	11.06	11.2	11.02	11.07	541182	10.6272	up	up	correct
ORA.US	Ormat Technologies Inc	20190301	56.15	56.25	55.335	55.78	159669	54.6971	down	down	correct
ORAN.US	Orange S.A	20190301	15.22	15.24	15.08	15.09	227494	12.5278	down	down	correct
ORC.US	Orchid Island Capital Inc	20190301	6.68	6.77	6.66	6.73	496954	4.3974	up	up	correct
ORCL.US	Oracle Corporation	20190301	52.5	52.73	52.37	52.51	15757660	50.1648	up	up	correct
ORI.US	Old Republic International Corporation	20190301	21	21.12	20.83	20.97	1014659	15.8995	down	down	correct
ORN.US	Orion Group Holdings Inc	20190301	4.29	4.44	4.22	4.4	79527	4.4	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20190301	1.99	2	1.88	1.94	337230	1.94	down	up	incorrect
OSK.US	Oshkosh Corporation	20190301	78.52	79.54	78.18	79.3	777143	76.2326	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190301	22.49	22.78	22.44	22.71	1520900	20.9652	up	down	incorrect
OVV.US	Ovintiv Inc	20190301	7.36	7.42	7.16	7.26	7411319	33.1258	down	down	correct
OXM.US	Oxford Industries Inc	20190301	79.92	81.03	79.07	79.94	104509	75.7206	up	up	correct
OXY.US	Occidental Petroleum Corporation	20190301	66.37	67.57	66.37	67.55	3865999	61.165	up	down	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190301	94.03	94.57	91.37	91.95	63496	83.7982	down	down	correct
PACK.US	Ranpak Holdings Corp	20190301	10.08	10.18	10.08	10.18	22719	10.18	up	up	correct
PAG.US	Penske Automotive Group Inc	20190301	44.72	45.38	43.65	44.19	592952	41.5219	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20190301	28.25	28.38	27.52	27.97	1431473	27.97	down	up	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20190301	14.51	14.9281	14.39	14.49	23312	12.9227	down	down	correct
PAM.US	Pampa Energía S.A	20190301	32.06	32.28	30.43	30.49	671555	30.49	down	down	correct
PAR.US	PAR Technology Corporation	20190301	27.09	27.2822	26.09	26.18	53409	25.8517	down	down	correct
PARR.US	Par Pacific Holdings Inc	20190301	16.98	17.22	16.91	17.06	152674	17.06	up	up	correct
PAYC.US	Paycom Software Inc	20190301	183.7	183.7	179.425	181.8	380616	181.8	down	up	incorrect
PB.US	Prosperity Bancshares Inc	20190301	74.51	75.055	73.99	74.76	218643	68.7072	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190301	36.7	36.98	36.7	36.82	740408	30.7466	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190301	24.25	24.25	24.02	24.03	31614	19.9995	down	down	correct
PBF.US	PBF Energy Inc	20190301	31.25	31.5531	31.0468	31.26	1069098	29.914	up	up	correct
PBFX.US	PBF Logistics LP	20190301	21.83	22.07	21.45	21.79	107340	16.493	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20190301	29.46	29.87	29.28	29.28	398406	29.28	down	down	correct
PBI.US	Pitney Bowes Inc	20190301	7.24	7.26	7.04	7.12	3180230	6.3779	down	up	incorrect
PBR.US	Petróleo Brasileiro S.A.	20190301	15.68	15.85	15.43	15.49	14622820	12.2399	down	up	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20190301	14.24	14.35	14.07	14.08	7054265	12.0179	down	down	correct
PBT.US	Permian Basin Royalty Trust	20190301	8.05	8.13	7.84	7.97	73298	6.6268	down	down	correct
PBY.US	Prospect Capital Corporation	20190301	23.57	23.9421	23.57	23.6	12483	20.537	up	down	incorrect
PCF.US	High Income Securities Fund	20190301	9.1	9.1	9.06	9.07	33395	7.0188	down	up	incorrect
PCG.US	PG&E Corporation	20190301	17.1	18.27	17.05	17.91	11335810	17.91	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190301	23.5	23.56	23.09	23.48	469428	17.6764	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20190301	8.6	8.65	8.58	8.6471	54678	7.5438	up	down	incorrect
PCM.US	PCM Fund Inc	20190301	11.2	11.2	11.04	11.13	55653	8.6685	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190301	17.1	17.1886	17.0249	17.13	81603	13.7272	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20190301	17.2	17.24	17.0672	17.23	42569	15.8684	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190301	31.62	31.8	31.29	31.69	213169	24.0718	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20190301	20.39	20.5	19.99	20.22	1089462	17.8562	down	down	correct
PDS.US	Precision Drilling Corporation	20190301	2.53	2.62	2.51	2.56	53886	51.2	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20190301	16.25	16.35	16.19	16.24	67438	13.0843	down	down	correct
PEAK.US	Healthpeak Properties Inc	20190301	30.81	30.9	30.01	30.52	5085005	27.0545	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20190301	58.92	59.345	58.745	59.25	3221569	53.538	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190301	6.17	6.17	5.655	5.69	3121621	4.6073	down	down	correct
PEN.US	Penumbra Inc	20190301	134.71	141.15	134.2925	140.52	427867	140.52	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20190301	16.54	16.71	16.54	16.71	89457	13.9213	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190301	13.39	13.42	13.25	13.42	16390	11.2847	up	up	correct
PFE.US	Pfizer Inc	20190301	43.61	43.79	43.29	43.36	25301489	36.9965	down	down	correct
PFGC.US	Performance Food Group Company	20190301	38.76	39	38.49	38.77	671822	38.77	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190301	11.56	11.56	11.435	11.47	127336	8.7736	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20190301	10.39	10.39	10.29	10.3	203722	7.8745	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190301	11.2	11.23	11.1	11.2	34164	9.2909
PFS.US	Provident Financial Services Inc	20190301	27.85	27.85	27.34	27.62	146123	24.2648	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20190301	23.47	23.48	23.21	23.46	217807	22.7767	down	down	correct
PG.US	The Procter & Gamble Company	20190301	98.61	98.78	97.83	98.44	7733231	91.8694	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190301	14.84	14.84	14.51	14.66	85130	11.3348	down	down	correct
PGR.US	The Progressive Corporation	20190301	73.44	73.775	72.68	73.02	3265266	65.7776	down	down	correct
PGRE.US	Paramount Group Inc	20190301	14.36	14.37	14.12	14.28	1167969	12.9579	down	down	correct
PGTI.US	PGT Innovations Inc	20190301	15.04	15.39	14.64	14.76	795058	14.76	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20190301	17.87	17.87	17.785	17.805	16037	14.285	down	down	correct
PH.US	Parker	20190301	177.93	178.47	174.95	176.05	799545	168.0881	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190301	10.67	10.67	10.56	10.56	52924	8.6567	down	down	correct
PHG.US	Koninklijke Philips N.V	20190301	40.22	40.33	40.1	40.2	698613	37.0028	down	down	correct
PHI.US	PLDT Inc	20190301	19.86	19.95	19.36	19.49	225313	16.0016	down	down	correct
PHK.US	PIMCO High Income Fund	20190301	8.9	8.93	8.85	8.89	882070	6.7415	down	down	correct
PHM.US	PulteGroup Inc	20190301	27.22	27.29	26.34	26.74	5746886	25.7618	down	up	incorrect
PHT.US	Pioneer High Income Fund Inc	20190301	8.85	8.87	8.83	8.87	130882	6.8161	up	down	incorrect
PHX.US	PHX Minerals Inc	20190301	16.43	16.57	16.23	16.27	40839	15.5934	down	down	correct
PII.US	Polaris Inc	20190301	86.45	87.96	86.26	87.42	471583	81.676	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20190301	4.43	4.44	4.4	4.44	126056	3.5881	up	up	correct
PIPR.US	Piper Sandler Companies	20190301	70.51	71.99	69.78	71.78	104000	65.7286	up	up	correct
PJT.US	PJT Partners Inc	20190301	46.5	47.17	46.28	46.93	58490	44.6673	up	up	correct
PK.US	Park Hotels & Resorts Inc	20190301	31.67	31.73	30.88	31.5	1832847	27.7274	down	down	correct
PKD.US	Parker Drilling Company	20190301	0.16	0.16	0.15	0.15	107607	0.15	down	down	correct
PKE.US	Park Aerospace Corp	20190301	17.48	17.56	17.19	17.4	144719	15.1753	down	down	correct
PKG.US	Packaging Corporation of America	20190301	96.26	97.24	95.81	96.18	786895	87.7998	down	down	correct
PKI.US	PerkinElmer Inc	20190301	94.7	97.2	94.28	96.46	668461	95.7913	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20190301	26.4	26.48	26.35	26.46	73676	20.421	up	up	correct
PKX.US	POSCO	20190301	58.54	58.81	58.22	58.3	73915	53.4623	down	down	correct
PLAN.US	Anaplan Inc	20190301	37.86	40	37.11	39.83	887942	39.83	up	down	incorrect
PLD.US	Prologis Inc	20190301	70.06	70.42	69.15	69.88	3763688	65.0097	down	down	correct
PLNT.US	Planet Fitness Inc	20190301	59.41	61.23	59.36	61.17	1987475	61.17	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190301	42.61	42.83	41.6	42.76	119983	39.236	up	down	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20190301	15.282	15.4499	15.1253	15.28	11089	12.5868	down	down	correct
PM.US	Philip Morris International Inc	20190301	87.42	87.7	86.75	87.51	4379297	73.6448	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190301	13.67	13.73	13.5	13.68	81601	12.7796	up	down	incorrect
PML.US	PIMCO Municipal Income Fund II	20190301	14.3	14.3599	14.18	14.26	150596	13.3484	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20190301	7.34	7.35	7.3	7.32	39171	6.3804	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20190301	12.08	12.08	12.01	12.05	83091	10.4136	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20190301	20.45	20.52	20.2	20.42	819784	15.8696	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20190301	12.19	12.255	12.1493	12.19	77490	11.1822
PNC.US	The PNC Financial Services Group Inc	20190301	126.6	127.815	125.57	126.62	1963775	115.6292	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20190301	12.98	13.0258	12.97	12.99	10335	11.9792	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190301	11.81	11.9403	11.78	11.78	9921	11.1279	down	down	correct
PNM.US	PNM Resources Inc	20190301	43.83	44.93	43.43	44.79	928941	41.7266	up	up	correct
PNR.US	Pentair plc	20190301	42.71	42.98	42.44	42.68	1126618	40.8194	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20190301	93.53	93.91	92.32	92.78	1383237	83.4889	down	down	correct
POLY.US	Plantronics Inc	20190301	50.62	51.93	50.575	51.74	344133	50.462	up	up	correct
POR.US	Portland General Electric Company	20190301	50.25	50.33	49.65	50.32	672615	45.4016	up	up	correct
POST.US	Post Holdings Inc	20190301	102.26	103.13	101.83	102.7	444241	102.7	up	up	correct
PPG.US	PPG Industries Inc	20190301	112.73	113.3095	112.07	112.76	848426	107.7519	up	up	correct
PPL.US	PPL Corporation	20190301	32.24	32.305	31.81	32.26	4869591	27.3424	up	down	incorrect
PPT.US	Putnam Premier Income Trust	20190301	5.02	5.02	4.99	5	697510	4.0041	down	down	correct
PRA.US	ProAssurance Corporation	20190301	40.87	41.06	40.48	40.49	284358	38.0179	down	down	correct
PRG.US	PROG Holdings Inc	20190301	54.8581	55.6975	54.0087	54.8081	332165	46.2057	down	down	correct
PRGO.US	Perrigo Company plc	20190301	49.07	50.48	48.84	50.13	1718806	47.5164	up	up	correct
PRI.US	Primerica Inc	20190301	126.04	128.12	124.165	126.8	609840	122.6373	up	up	correct
PRLB.US	Proto Labs Inc	20190301	114.07	114.54	109.95	110.67	185919	110.67	down	down	correct
PRMW.US	Primo Water Corporation	20190301	15.05	15.14	14.85	15.04	1654995	14.3223	down	down	correct
PRO.US	PROS Holdings Inc	20190301	43.44	44.33	42.8	43.05	189872	43.05	down	down	correct
PRS.US	Prudential Financial Inc	20190301	25.22	25.24	25.1191	25.2	90297	21.8661	down	down	correct
PRT.US	PermRock Royalty Trust	20190301	8.6	8.68	8.24	8.34	76834	6.7796	down	down	correct
PRTY.US	Party City Holdco Inc	20190301	10.51	10.94	10.14	10.43	2783286	10.43	down	down	correct
PRU.US	Prudential Financial Inc	20190301	96.89	97.99	96.0799	96.6	1661655	83.801	down	down	correct
PSA.US	Public Storage	20190301	211.04	212.75	209.25	212	1001498	191.7414	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190301	27.01	27.14	26.9401	27	15566	21.6329	down	down	correct
PSO.US	Pearson plc	20190301	11.37	11.39	11.17	11.2	304688	10.2739	down	down	correct
PSTG.US	Pure Storage Inc	20190301	19.85	21.08	19.5	20.86	8346980	20.86	up	up	correct
PSX.US	Phillips 66	20190301	96.82	97.86	96.46	97.48	2878955	85.9796	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190301	49.13	50.08	49.13	49.77	424343	38.7411	up	down	incorrect
PTR.US	PetroChina Company Limited	20190301	66.33	66.45	65.47	65.92	55966	54.6409	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190301	17.08	17.14	17.05	17.12	274688	13.3665	up	up	correct
PUK.US	Prudential plc	20190301	42.73	42.95	42.3248	42.39	175725	33.4801	down	down	correct
PUKPRA.US	PUKPRA	20190301	27.2	27.3	26.87	27.27	36502	23.481	up	up	correct
PUMP.US	ProPetro Holding Corp	20190301	20.01	20.69	20	20.69	2029331	20.69	up	up	correct
PVG.US	Pretium Resources Inc	20190301	8.05	8.2752	7.99	8.06	1935991	8.06	up	up	correct
PVH.US	PVH Corp	20190301	116.37	118.43	114.36	115.12	950991	114.8103	down	down	correct
PVL.US	Permianville Royalty Trust	20190301	2.71	2.7862	2.69	2.69	48357	2.1115	down	up	incorrect
PWR.US	Quanta Services Inc	20190301	36.09	36.41	35.59	35.94	1675765	35.5505	down	down	correct
PXD.US	Pioneer Natural Resources Company	20190301	141.5	144.55	141.5	144.46	2402258	134.567	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190301	10	10.0188	9.83	9.83	9313	9.0715	down	up	incorrect
PYS.US	PPlus Trust Series RRD	20190301	17	17.1434	17	17.05	12450	13.2477	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20190301	10.67	10.69	10.5895	10.69	28006	9.8605	up	up	correct
PZN.US	Pzena Investment Management Inc	20190301	10	10.14	9.92	9.97	40453	8.8609	down	down	correct
QD.US	Qudian Inc	20190301	6.49	6.58	6.29	6.31	3754902	6.31	down	down	correct
QGEN.US	QIAGEN N.V	20190301	38.72	39.38	38.65	39.25	1835337	39.25	up	up	correct
QSR.US	Restaurant Brands International Inc	20190301	63.67	63.8	62.74	63.08	1432399	56.9118	down	down	correct
QTWO.US	Q2 Holdings Inc	20190301	70	72	69.64	71	967582	71	up	up	correct
QUOT.US	Quotient Technology Inc	20190301	10.12	10.15	9.88	9.96	530624	9.96	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190301	24.13	24.23	23.9	23.96	53060	20.129	down	up	incorrect
R.US	Ryder System Inc	20190301	62.75	62.91	62	62.33	392676	55.4434	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190301	21.36	21.44	21.34	21.42	72806	15.2596	up	up	correct
RACE.US	Ferrari N.V	20190301	130.29	131.92	129.92	131.8	452010	129.076	up	up	correct
RAD.US	Rite Aid Corporation	20190301	0.7499	0.76	0.7228	0.73	462998	14.6	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20190301	54.3	54.875	53.49	54.62	1163754	54.62	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190301	36.11	37.115	35.71	36.93	817533	35.2451	up	up	correct
RBC.US	Regal Beloit Corporation	20190301	84.51	84.74	83.63	84.17	160609	81.2075	down	down	correct
RC.US	Ready Capital Corporation	20190301	16.18	16.226	16	16.08	161516	11.6177	down	up	incorrect
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190301	26.16	26.485	25.8553	26.15	8468	22.2405	down	down	correct
RCF.US	UN	20190301	53.1	58.6	53	56.4	4594134	56.4	up	up	correct
RCI.US	Rogers Communications Inc	20190301	55.15	55.15	51.7268	52.81	1144543	46.5961	down	down	correct
RCL.US	Royal Caribbean Group	20190301	119.97	121.25	118.61	119.03	1378905	114.984	down	up	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20190301	10.39	10.4	10.31	10.36	123657	8.1405	down	down	correct
RCUS.US	Arcus Biosciences Inc	20190301	11.85	12.35	11.58	11.96	111292	11.96	up	up	correct
RDN.US	Radian Group Inc	20190301	20.5	20.77	20.385	20.55	1431060	19.4785	up	up	correct
RDS.US	B	20190301	63.62	63.98	63.36	63.61	1607175	57.7488	down	up	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20190301	37.72	37.9	36.18	37.69	215287	36.8041	down	down	correct
RE.US	Everest Re Group Ltd	20190301	226.64	227.64	223.46	225.39	209991	209.0359	down	down	correct
RELX.US	RELX PLC	20190301	21.61	21.72	21.265	21.4	589483	19.8397	down	down	correct
RENN.US	Renren Inc	20190301	1.45	1.51	1.44	1.47	168258	4.41	up	up	correct
RES.US	RPC Inc	20190301	10.84	10.945	10.575	10.73	1367645	10.6763	down	up	incorrect
REV.US	Revlon Inc	20190301	26.89	27.11	26.2	26.52	37294	26.52	down	down	correct
REVG.US	REV Group Inc	20190301	8.92	9.13	8.86	8.98	342225	8.6892	up	up	correct
REX.US	REX American Resources Corporation	20190301	80.05	80.95	80.05	80.22	16316	80.22	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20190301	34.37	34.42	33.83	34.2	777942	32.4995	down	down	correct
REZI.US	Resideo Technologies Inc	20190301	25.97	26.22	25.24	25.27	2058494	25.27	down	up	incorrect
RF.US	Regions Financial Corporation	20190301	16.56	16.72	16.29	16.31	14202875	14.5308	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190301	12.66	12.7392	12.63	12.66	69723	10.2606
RFL.US	Rafael Holdings Inc	20190301	15.86	15.86	15.01	15.7	21986	15.7	down	down	correct
RFP.US	Resolute Forest Products Inc	20190301	8.19	8.2915	7.95	8.08	312197	7.4889	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20190301	145.49	146.5	144.14	145.25	281699	136.2998	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20190301	57.47	57.77	56.92	57.51	102920	49.7945	up	up	correct
RGS.US	Regis Corporation	20190301	18.21	18.41	17.92	18.4	224261	18.4	up	up	correct
RGT.US	Royce Global Value Trust Inc	20190301	10.16	10.2151	10.12	10.13	64094	7.8332	down	down	correct
RH.US	RH	20190301	155.71	157.71	153.03	156.21	792132	156.21	up	down	incorrect
RHI.US	Robert Half International Inc	20190301	68.59	69.01	67.89	68.2	1086303	64.4515	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20190301	81.52	82.7	80.82	82.65	313481	77.1982	up	up	correct
RIG.US	Transocean Ltd	20190301	8.24	8.46	8.2	8.36	17206061	8.36	up	up	correct
RIO.US	Rio Tinto Group	20190301	58.86	58.9277	58.15	58.36	2538251	43.188	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190301	16.85	16.94	16.8396	16.9	23691	11.5566	up	up	correct
RJF.US	Raymond James Financial Inc	20190301	83.48	84.69	83.37	84.46	720436	53.7786	up	down	incorrect
RL.US	Ralph Lauren Corporation	20190301	127.05	129.75	125.81	126.97	938460	120.5438	down	down	correct
RLGY.US	Realogy Holdings Corp	20190301	13.68	13.91	13.21	13.38	2883133	12.9475	down	down	correct
RLI.US	RLI Corp	20190301	71.05	71.16	69.68	70.32	152655	65.8484	down	down	correct
RLJ.US	RLJ Lodging Trust	20190301	18.48	18.78	18.085	18.32	2062662	16.8823	down	down	correct
RM.US	Regional Management Corp	20190301	27.4	27.79	27.35	27.49	18752	26.7229	up	up	correct
RMD.US	ResMed Inc	20190301	102.8	103.29	102.22	103.11	672845	100.622	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190301	20.47	20.64	20.28	20.28	1072	17.2322	down	down	correct
RMT.US	Royce Micro	20190301	8.82	8.89	8.79	8.8	90153	6.9842	down	down	correct
RNG.US	RingCentral Inc	20190301	106.38	106.465	104.23	105.75	688629	105.75	down	up	incorrect
RNGR.US	Ranger Energy Services Inc	20190301	6.75	6.8	6.5	6.5	7476	6.5	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190301	19.76	19.7899	19.62	19.72	104882	16.3497	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20190301	147.85	147.85	145.17	146.1	187169	142.4364	down	down	correct
ROG.US	Rogers Corporation	20190301	156.63	160.16	156.04	160.1	97131	160.1	up	up	correct
ROK.US	Rockwell Automation Inc	20190301	179.98	180.58	177.0206	178.51	753105	169.4284	down	up	incorrect
ROL.US	Rollins Inc	20190301	39.95	39.97	39.47	39.78	1616302	25.8474	down	down	correct
ROP.US	Roper Technologies Inc	20190301	326.11	326.74	323.04	323.63	538477	318.8851	down	down	correct
RPM.US	RPM International Inc	20190301	58.25	58.815	58	58.59	554432	55.5255	up	up	correct
RPT.US	RPT Realty	20190301	12.7	12.72	11.965	12.05	1727860	10.5076	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190301	12.24	12.24	12.12	12.18	211330	10.0329	down	down	correct
RRC.US	Range Resources Corporation	20190301	10.79	11.07	10.7	10.94	10014440	10.7874	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20190301	5.38	5.52	5.24	5.36	893480	5.1332	down	up	incorrect
RRX.US	Regal Beloit Corporation	20190301	84.51	84.74	83.63	84.17	160609	81.2075	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20190301	89.73	90.1	88.36	89.26	429715	83.6811	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20190301	21.89	21.89	21.89	21.89	0	16.6563
RSG.US	Republic Services Inc	20190301	78.84	78.84	78.21	78.52	987521	74.7355	down	down	correct
RTX.US	Raytheon Technologies Corporation	20190301	126.98	127.35	125.24	125.77	3822045	73.9196	down	down	correct
RVI.US	Retail Value Inc	20190301	5.8899	5.9992	5.8446	5.8974	440762	-18.3043	up	up	correct
RVT.US	Royce Value Trust Inc	20190301	14.39	14.41	14.2778	14.3	176918	11.1847	down	down	correct
RWT.US	Redwood Trust Inc	20190301	15.33	15.43	15.25	15.33	785948	12.3757
RXN.US	Rexnord Corporation	20190301	26.93	27.13	26.48	27.12	556438	26.7136	up	up	correct
RY.US	Royal Bank of Canada	20190301	78.32	78.53	77.75	77.81	963565	69.6577	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20190301	14.17	14.49	14.03	14.1	329710	13.8782	down	down	correct
RYB.US	RYB Education Inc	20190301	8.12	8.32	8.05	8.15	81299	8.15	up	down	incorrect
RYI.US	Ryerson Holding Corporation	20190301	8.49	8.75	8.38	8.44	82267	8.3848	down	down	correct
RYN.US	Rayonier Inc	20190301	29.51	29.92	29.4	29.82	1229765	26.7668	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20190301	26.74	27.12	26.43	27.02	42970	23.0171	up	up	correct
SA.US	Seabridge Gold Inc	20190301	14.21	14.47	13.97	13.99	374045	13.99	down	down	correct
SAFE.US	Safehold Inc	20190301	19.18	19.3098	18.86	18.99	103349	18.268	down	down	correct
SAH.US	Sonic Automotive Inc	20190301	15.15	15.41	15.02	15.11	176642	14.5196	down	down	correct
SAIC.US	Science Applications International Corporation	20190301	75.31	75.76	74.36	75.67	289891	72.059	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190301	31.28	31.76	30.85	31.25	1296794	31.25	down	up	incorrect
SAM.US	The Boston Beer Company Inc	20190301	314.7	315	304.75	304.88	139769	304.88	down	down	correct
SAN.US	Banco Santander S.A	20190301	4.89	4.93	4.83	4.86	8763506	4.6064	down	down	correct
SAND.US	Sandstorm Gold Ltd	20190301	5.56	5.6238	5.45	5.46	2201503	5.46	down	down	correct
SAP.US	SAP SE	20190301	108	108.58	107.72	108.38	473382	103.6988	up	up	correct
SAR.US	Saratoga Investment Corp	20190301	23.07	23.2	22.885	23.12	40442	18.91	up	up	correct
SAVE.US	Spirit Airlines Inc	20190301	56.68	57.43	56	56.61	1651915	56.61	down	down	correct
SB.US	Safe Bulkers Inc	20190301	1.5	1.55	1.5	1.54	195031	1.54	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190301	208.48	209	206.1	206.54	46106110	206.54	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20190301	18.3	18.56	17.75	17.79	1237104	17.79	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190301	8.74	8.74	8.7	8.7	8012	7.9734	down	down	correct
SBOW.US	SilverBow Resources Inc	20190301	22.29	23.475	22.25	23.21	44710	23.21	up	up	correct
SBR.US	Sabine Royalty Trust	20190301	44.75	44.911	44.4124	44.68	11220	35.9548	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190301	10.31	10.35	10.17	10.32	1139120	9.6355	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20190301	4.33	4.4	4.225	4.24	3201948	3.7865	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190301	20.73	20.89	20.31	20.78	3264548	19.0051	up	down	incorrect
SCCO.US	Southern Copper Corporation	20190301	35.6	36.1019	35.555	35.77	1028707	31.829	up	down	incorrect
SCD.US	LMP Capital and Income Fund Inc	20190301	12.85	12.8907	12.8	12.88	41546	9.2501	up	up	correct
SCE.US	PL	20190301	21.01	21.2	20.9	21.2	96551	19.4837	up	up	correct
SCHW.US	The Charles Schwab Corporation	20190301	46.49	47.1	46.44	46.81	7008992	44.9289	up	up	correct
SCI.US	Service Corporation International	20190301	41.62	41.83	41.28	41.56	1024064	39.5593	down	down	correct
SCL.US	Stepan Company	20190301	94.32	94.76	93.42	94.32	93324	91.5909
SCM.US	Stellus Capital Investment Corporation	20190301	14.15	14.15	13.56	13.72	189257	10.3781	down	down	correct
SCS.US	Steelcase Inc	20190301	17.66	17.66	17.3302	17.63	381271	15.8084	down	down	correct
SCU.US	Sculptor Capital Management Inc	20190301	12.75	12.94	12.55	12.89	55460	10.5535	up	down	incorrect
SCX.US	The L.S. Starrett Company	20190301	7.62	7.97	7.62	7.74	11496	7.74	up	up	correct
SD.US	SandRidge Energy Inc	20190301	7.83	7.92	7.56	7.91	440121	7.91	up	up	correct
SDRL.US	Seadrill Limited	20190301	74.9	76.94	73.5	75.6	240413	75.6	up	up	correct
SE.US	Sea Limited	20190301	21.61	23.6	21.2	23.2	7847685	23.2	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20190301	27.85	28.02	25.85	26.96	2046645	26.96	down	down	correct
SEE.US	Sealed Air Corporation	20190301	43.87	44.12	43.405	44.02	2381529	42.0183	up	down	incorrect
SEM.US	Select Medical Holdings Corporation	20190301	14.97	15.27	14.75	15.18	1169864	15.0219	up	up	correct
SF.US	Stifel Financial Corp	20190301	55.01	55.63	54.82	55.41	436275	35.89	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190301	23.4	23.4	23	23.33	49997	21.604	down	down	correct
SFE.US	Safeguard Scientifics Inc	20190301	10.93	10.99	10.72	10.8	28479	9.9126	down	down	correct
SFL.US	SFL Corporation Ltd	20190301	12.42	12.48	12.21	12.3	803959	9.2257	down	down	correct
SFUN.US	Fang Holdings Limited	20190301	1.61	1.635	1.52	1.53	433711	76.5	down	down	correct
SG.US	Sweetgreen Inc.	20190301	13.5	13.5	13.45	13.45	2052	13.45	down	down	correct
SGU.US	Star Group L.P	20190301	9.78	9.84	9.69	9.77	42275	8.4147	down	down	correct
SHAK.US	Shake Shack Inc	20190301	55.08	55.62	52.38	52.47	1442690	52.47	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190301	38.94	39.31	38.75	38.82	61226	35.7174	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190301	50.99	51.2699	50.67	50.92	21662	41.2341	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20190301	17.99	18.3	17.97	18.14	563742	13.0201	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20190301	15.1	15.14	14.835	14.98	1931191	14.1366	down	down	correct
SHOP.US	Shopify Inc	20190301	190.85	192.7799	189.2922	191.52	1126316	191.52	up	up	correct
SHW.US	The Sherwin	20190301	436.15	437.88	433.81	436.62	387369	142.1688	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190301	3.58	3.715	3.58	3.66	4491432	3.2794	up	up	correct
SIG.US	Signet Jewelers Limited	20190301	28.51	29.14	28.26	28.8	1273517	27.0665	up	up	correct
SII.US	Sprott Inc	20190301	1.95	1.95	1.9	1.9244	13257	17.4601	down	down	correct
SITC.US	SITE Centers Corp	20190301	13.4	13.4	12.89	13.03	1030958	11.6503	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20190301	54.61	54.85	53.56	54.62	410242	54.62	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20190301	56.08	56.435	54.96	55.87	1001119	52.6779	down	down	correct
SJI.US	South Jersey Industries Inc	20190301	28.9	29.64	28.74	29.58	1261788	25.8919	up	up	correct
SJM.US	The J. M. Smucker Company	20190301	106.21	106.91	105.36	105.42	1301256	96.9531	down	down	correct
SJR.US	Shaw Communications Inc	20190301	20.65	20.66	20.29	20.31	409488	17.8702	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20190301	4.83	5.0364	4.8205	4.95	98443	4.0235	up	up	correct
SJW.US	SJW Group	20190301	61.08	61.18	60.71	61.17	91517	57.9694	up	up	correct
SKM.US	SK Telecom Co.Ltd	20190301	25.68	25.68	25.41	25.48	151186	39.7103	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190301	21.61	21.69	20.79	20.81	1663919	17.4712	down	down	correct
SKX.US	Skechers U.S.A. Inc	20190301	34.12	34.72	33.89	34.2	1316121	34.2	up	down	incorrect
SKY.US	Skyline Champion Corporation	20190301	20.11	21.13	20.11	21.09	2010582	21.09	up	down	incorrect
SLB.US	Schlumberger Limited	20190301	44.22	45.19	44.22	45.19	8811727	41.0881	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20190301	15.06	15.31	14.5	14.68	2246733	14.0832	down	down	correct
SLF.US	Sun Life Financial Inc	20190301	37.83	38.16	37.81	37.88	561572	34.012	up	up	correct
SLG.US	SL Green Realty Corp	20190301	90.852	90.852	89.2819	90.132	492093	75.063	down	down	correct
SM.US	SM Energy Company	20190301	16.49	16.82	16.14	16.53	1904740	16.1616	up	up	correct
SMAR.US	Smartsheet Inc	20190301	38.68	39.22	37.88	38.07	824829	38.07	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190301	7.19	7.195	7.14	7.14	837527	6.2235	down	down	correct
SMG.US	The Scotts Miracle	20190301	82.38	83.23	81.295	81.87	539147	76.113	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20190301	13.74	14.31	13.44	14.27	17734	14.27	up	up	correct
SMLP.US	Summit Midstream Partners LP	20190301	10.58	10.69	10.35	10.41	602376	131.8998	down	up	incorrect
SMM.US	Salient Midstream & MLP Fund	20190301	8.74	8.81	8.67	8.73	269379	120.6053	down	down	correct
SMP.US	Standard Motor Products Inc	20190301	49.41	50.2	49.21	50.05	80020	47.7995	up	up	correct
SNA.US	Snap	20190301	161.19	161.42	158.14	158.91	754903	147.9144	down	down	correct
SNAP.US	Snap Inc	20190301	9.86	10.1599	9.755	9.8	21821757	9.8	down	down	correct
SNDR.US	Schneider National Inc	20190301	22	22.09	21.8	21.95	465602	19.4386	down	down	correct
SNN.US	Smith & Nephew plc	20190301	38.79	38.92	38.63	38.87	622718	36.6464	up	down	incorrect
SNP.US	China Petroleum & Chemical Corporation	20190301	86.34	86.64	85.36	85.82	168603	66.5133	down	down	correct
SNV.US	Synovus Financial Corp	20190301	40.01	40.41	39.51	39.84	1914322	35.3106	down	down	correct
SNX.US	TD SYNNEX	20190301	99.04	99.57	98.27	98.94	271066	48.4338	down	down	correct
SO.US	The Southern Company	20190301	49.79	50.08	49.35	49.98	4261647	44.508	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190301	16.93	17.21	16.61	17.02	426169	14.8078	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190301	24.64	24.8	24.57	24.77	103676	21.5878	up	up	correct
SOL.US	ReneSola Ltd	20190301	2.03	2.04	1.9	1.92	44873	1.92	down	down	correct
SON.US	Sonoco Products Company	20190301	58.2	58.49	57.86	58.15	497896	53.4876	down	down	correct
SONY.US	Sony Group Corporation	20190301	47.82	48.06	47.685	47.89	968958	47.2125	up	up	correct
SOR.US	Source Capital Inc	20190301	35.78	36.071	35.7569	36	24254	30.4551	up	up	correct
SOS.US	SOS Limited	20190301	1.23	1.3	1.23	1.23	1925	12.3
SPB.US	Spectrum Brands Holdings Inc	20190301	54.63	55.73	54.49	55.22	600385	51.3994	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20190301	10.1	10.13	10.1	10.11	38118	10.11	up	down	incorrect
SPE.US	Special Opportunities Fund Inc	20190301	13.31	13.31	13.23	13.23	3396	10.0184	down	down	correct
SPG.US	Simon Property Group Inc	20190301	181.16	181.485	173.91	175.57	2587631	150.7731	down	down	correct
SPGI.US	S&P Global Inc	20190301	202.13	203.49	201.375	201.84	1098422	197.2257	down	down	correct
SPH.US	Suburban Propane Partners L.P	20190301	21.82	21.9	21.52	21.57	173688	16.5116	down	down	correct
SPIR.US	Spire Corporation	20190301	0.0125	0.0125	0.0125	0.0125	500	0.0125
SPLP.US	Steel Partners Holdings L.P	20190301	13.67	14.03	13.67	14	45527	13.564	up	down	incorrect
SPNT.US	SiriusPoint Ltd	20190301	10.79	11.25	10.79	11.05	1133951	11.05	up	up	correct
SPOT.US	Spotify Technology S.A	20190301	139.21	141	135.22	138	3306385	138	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190301	99.6	99.98	98.85	99.35	717832	98.5333	down	up	incorrect
SPXC.US	SPX Corporation	20190301	36.67	36.86	35.99	36.48	233312	36.48	down	up	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190301	15.55	15.65	15.55	15.64	28266	13.2071	up	up	correct
SQ.US	Square Inc	20190301	80.97	81.03	76.69	77.46	22485850	77.46	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190301	39.7013	40.3367	38.788	39.0461	2443779	35.9587	down	down	correct
SQNS.US	Sequans Communications S.A	20190301	1.1	1.13	1.09	1.111	48508	4.444	up	up	correct
SR.US	Spire Inc	20190301	79.48	79.81	78.56	79.28	193724	71.3223	down	down	correct
SRC.US	Spirit Realty Capital Inc	20190301	38.61	38.89	37.56	37.86	768652	31.8372	down	down	correct
SRE.US	Sempra	20190301	120.37	121.37	119.94	121.26	1471178	109.9208	up	up	correct
SRG.US	Seritage Growth Properties	20190301	44.75	44.93	43.48	44.23	255980	43.9805	down	down	correct
SRI.US	Stoneridge Inc	20190301	29.78	30.225	29.31	30.09	446885	30.09	up	up	correct
SRL.US	Scully Royalty Ltd	20190301	6.9299	6.95	6.92	6.9406	2339	160.662	up	up	correct
SRLP.US	Sprague Resources LP	20190301	15.67	15.879	15.43	15.71	41921	10.7797	up	up	correct
SRT.US	StarTek Inc	20190301	7.895	8	7.71	7.98	48564	7.98	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190301	10	10	9.85	9.95	5172	30.8387	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20190301	60.5	60.74	59.3	59.79	206767	57.936	down	up	incorrect
SSL.US	Sasol Limited	20190301	30.44	30.45	30.12	30.21	175164	29.7796	down	down	correct
SSTK.US	Shutterstock Inc	20190301	46.64	48.14	45.9186	47.76	547987	46.6643	up	up	correct
ST.US	Sensata Technologies Holding plc	20190301	51.1	51.4	50.78	51	1147798	51	down	down	correct
STAG.US	STAG Industrial Inc	20190301	27.77	27.775	27.1403	27.61	793829	24.3772	down	down	correct
STAR.US	PI	20190301	24.5	24.59	24.42	24.42	12124	19.8613	down	down	correct
STC.US	Stewart Information Services Corporation	20190301	43.1	43.26	42.77	42.96	114981	39.4532	down	down	correct
STE.US	STERIS plc	20190301	121.97	122.9	120.44	122.6	349622	119.6233	up	up	correct
STG.US	Sunlands Technology Group	20190301	4.42	4.48	3.92	4	89680	50	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190301	20.22	20.4501	20.11	20.34	49384	16.6563	up	up	correct
STL.US	Sterling Bancorp	20190301	20.44	20.65	20.17	20.36	1227240	19.4838	down	up	incorrect
STLA.US	Stellantis N.V	20190301	14.0991	14.118	13.8258	13.9106	3940162	10.0163	down	down	correct
STM.US	STMicroelectronics N.V	20190301	16.75	16.86	16.62	16.76	2696246	16.3469	up	up	correct
STN.US	Stantec Inc	20190301	24.61	24.61	23.45	24.1	23332	22.9339	down	up	incorrect
STNG.US	Scorpio Tankers Inc	20190301	18.59	18.88	18.345	18.43	743353	17.2091	down	down	correct
STON.US	StoneMor Inc	20190301	3.75	4.09	3.75	4.04	55853	4.04	up	up	correct
STOR.US	STORE Capital Corporation	20190301	32.47	32.52	31.425	32	2688296	28.158	down	down	correct
STT.US	State Street Corporation	20190301	72.45	73.36	72.21	72.8	2362699	66.9101	up	up	correct
STWD.US	Starwood Property Trust Inc	20190301	22.44	22.51	22.15	22.27	1551300	17.1181	down	up	incorrect
STZ.US	Constellation Brands Inc	20190301	170.2	171.95	169.95	171.94	1508795	164.9174	up	up	correct
SU.US	Suncor Energy Inc	20190301	34.16	34.5486	34.09	34.2	6798757	30.6133	up	up	correct
SUI.US	Sun Communities Inc	20190301	113.51	114.04	111.745	113.79	443305	107.1599	up	up	correct
SUM.US	Summit Materials Inc	20190301	17.24	17.66	17.2	17.45	1055390	17.45	up	up	correct
SUN.US	Sunoco LP	20190301	29.98	30.15	29.78	30.1	193025	22.5525	up	up	correct
SUP.US	Superior Industries International Inc	20190301	6.2	6.52	6	6.06	527820	5.8144	down	down	correct
SUPV.US	Grupo Supervielle S.A	20190301	9	9.13	8.21	8.26	1483040	7.886	down	up	incorrect
SUZ.US	Suzano S.A	20190301	25.51	25.95	25.47	25.6	132144	12.6605	up	up	correct
SWCH.US	Switch Inc	20190301	8.71	8.81	8.58	8.68	600134	8.4321	down	down	correct
SWI.US	SolarWinds Corporation	20190301	19.06	19.205	18.67	18.74	385446	18.3033	down	down	correct
SWK.US	Stanley Black & Decker Inc	20190301	133.63	134.25	130.92	132.63	1427969	125.7189	down	up	incorrect
SWM.US	Schweitzer	20190301	38.43	38.57	37.62	38.47	267753	33.6862	up	down	incorrect
SWN.US	Southwestern Energy Company	20190301	4.37	4.55	4.34	4.55	26087136	4.55	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20190301	81.95	83.09	81.6	82.88	189145	76.1026	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190301	7.66	7.67	7.6499	7.65	5005	6.5849	down	down	correct
SXC.US	SunCoke Energy Inc	20190301	10	10.08	9.79	9.91	616821	8.8986	down	up	incorrect
SXI.US	Standex International Corporation	20190301	82.51	82.82	81.1	81.97	66331	79.2058	down	down	correct
SXT.US	Sensient Technologies Corporation	20190301	65.02	65.69	65.02	65.48	202375	61.4053	up	down	incorrect
SYF.US	Synchrony Financial	20190301	32.8	33.245	32.39	32.46	5769544	30.1157	down	down	correct
SYK.US	Stryker Corporation	20190301	189.62	191.84	189.09	191.58	1344179	185.9028	up	up	correct
SYY.US	Sysco Corporation	20190301	67.77	67.86	67.15	67.58	2061584	62.9222	down	down	correct
SZC.US	The Cushing Renaissance Fund	20190301	16.51	16.98	16.3901	16.6	44914	51.3604	up	up	correct
TAC.US	TransAlta Corporation	20190301	6.05	6.17	6.03	6.07	83729	5.8045	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190301	20.42	20.5	20.27	20.41	4576700	19.5475	down	down	correct
TAL.US	TAL Education Group	20190301	35.81	35.98	35.1	35.5	1956620	35.5	down	down	correct
TALO.US	Talos Energy Inc	20190301	22.54	23.39	22.48	23.38	127277	23.38	up	up	correct
TAP.US	Molson Coors Beverage Company	20190301	61.54	62.15	61.31	61.41	2098295	58.0391	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190301	102.32	105.88	102.32	104.45	72233	104.45	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190301	25.05	25.09	24.67	25.09	190888	21.8275	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190301	25.07	25.07	24.949	25.06	223840	21.7228	down	down	correct
TBI.US	TrueBlue Inc	20190301	23.27	23.27	22.74	22.99	182787	22.99	down	up	incorrect
TCI.US	Transcontinental Realty Investors Inc	20190301	33.15	33.96	33.15	33.5	1541	33.5	up	down	incorrect
TCN.US	Tricon Capital Group Inc	20190301	7.971	7.971	7.971	7.971	0	7.2582
TCS.US	The Container Store Group Inc	20190301	6.89	6.99	6.73	6.8	181230	6.3565	down	down	correct
TD.US	The Toronto	20190301	57.48	57.61	56.44	56.5	1712172	50.2506	down	down	correct
TDC.US	Teradata Corporation	20190301	48.84	49.41	48.33	49.28	1200384	49.28	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190301	19.55	19.74	19.55	19.67	59674	12.2559	up	up	correct
TDG.US	TransDigm Group Incorporated	20190301	436.94	440	434.34	437.31	235433	390.5198	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190301	26.06	26.15	25.91	26.06	83976	22.2998
TDOC.US	Teladoc Health Inc	20190301	64.74	68.03	64.54	67.55	1831655	67.55	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190301	32.17	32.45	31.77	32.15	752097	29.3422	down	down	correct
TDW.US	Tidewater Inc	20190301	23.01	23.8	22.815	23.51	233746	23.4833	up	down	incorrect
TDY.US	Teledyne Technologies Incorporated	20190301	237.31	237.935	234.72	235.8	143000	235.8	down	down	correct
TECK.US	Teck Resources Limited	20190301	22.6	22.69	21.9	21.98	3011821	21.3718	down	up	incorrect
TEF.US	Telefónica S.A	20190301	8.61	8.64	8.512	8.53	1620701	6.7242	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20190301	10.57	10.58	10.47	10.49	129718	8.273	down	down	correct
TEL.US	TE Connectivity Ltd	20190301	82.81	83.28	82.48	83.16	1478800	79.1264	up	down	incorrect
TEN.US	Tenneco Inc	20190301	34.94	35.36	34.2978	34.74	370532	34.49	down	down	correct
TEO.US	Telecom Argentina S.A	20190301	14.89	15.74	14.59	14.9	190403	12.5807	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190301	17.03	17.165	16.93	17.08	6540702	17.08	up	up	correct
TEX.US	Terex Corporation	20190301	33.88	34.49	33.825	34.19	1123858	33.1542	up	up	correct
TFC.US	Truist Financial Corporation	20190301	51	51.94	50.94	51.8	8588096	46.8303	up	up	correct
TFII.US	TFI International Inc	20190301	31.25	31.25	31.25	31.25	253	29.5201
TFX.US	Teleflex Incorporated	20190301	291.18	294.65	290.68	294.51	241273	291.4069	up	up	correct
TG.US	Tredegar Corporation	20190301	17.5	17.77	17.02	17.24	95179	11.2363	down	down	correct
TGH.US	Textainer Group Holdings Limited	20190301	10.94	11.13	10.89	11.08	183179	10.9945	up	up	correct
TGI.US	Triumph Group Inc	20190301	23.33	23.4	22.9	22.99	488925	22.8187	down	down	correct
TGNA.US	TEGNA Inc	20190301	14.22	15.58	14.19	14.95	8375532	14.1025	up	up	correct
TGP.US	Teekay LNG Partners L.P	20190301	14.32	14.35	13.79	13.92	280154	11.4344	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20190301	14.54	14.8	13.99	14.15	144456	12.4107	down	down	correct
TGT.US	Target Corporation	20190301	73.59	74.46	71.96	72.94	6833772	68.9546	down	down	correct
THC.US	Tenet Healthcare Corporation	20190301	28.88	29.78	28.88	29.39	1785906	29.39	up	down	incorrect
THG.US	The Hanover Insurance Group Inc	20190301	119.79	121.15	119.74	120.17	184647	110.5562	up	up	correct
THO.US	Thor Industries Inc	20190301	65.25	66.63	64.92	65.63	645264	61.9523	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190301	17.78	17.8754	17.67	17.71	179890	14.6044	down	down	correct
THR.US	Thermon Group Holdings Inc	20190301	25.09	25.42	24.82	25.41	95846	25.41	up	up	correct
THS.US	TreeHouse Foods Inc	20190301	60.71	61.17	60.43	60.99	324665	60.99	up	up	correct
THW.US	Tekla World Healthcare Fund	20190301	12.91	12.93	12.85	12.91	69452	9.8834
TIMB.US	W	20190301	15.64	15.73	15.35	15.42	674168	14.6881	down	down	correct
TISI.US	Team Inc	20190301	15.7	15.99	15.65	15.9	153343	15.9	up	up	correct
TJX.US	The TJX Companies Inc	20190301	51.89	52.485	51.82	52.02	8700250	50.4276	up	up	correct
TK.US	Teekay Corporation	20190301	4.11	4.21	4.07	4.11	332595	4.11
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190301	6.44	6.5	6.375	6.39	560814	5.5745	down	down	correct
TKR.US	The Timken Company	20190301	43.88	44.12	43.3	43.54	728631	41.1955	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190301	27.71	27.73	27.55	27.58	115377	24.0204	down	down	correct
TLYS.US	Tilly's Inc	20190301	12.25	12.53	12.12	12.18	308191	9.5243	down	down	correct
TM.US	Toyota Motor Corporation	20190301	120.4	120.6	119.63	120.34	211503	111.08	down	down	correct
TME.US	Tencent Music Entertainment Group	20190301	18.19	18.29	17.6	18.2	4722439	18.2	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20190301	16.93	16.93	16.25	16.44	1342602	16.44	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20190301	261	264.45	259.69	264.06	1433662	262.2071	up	up	correct
TMST.US	TimkenSteel Corporation	20190301	12.48	12.65	12.33	12.45	909438	12.45	down	up	incorrect
TMX.US	Terminix Global Holdings Inc	20190301	45.39	46.31	45.33	46.09	1565306	46.09	up	up	correct
TNC.US	Tennant Company	20190301	63.85	63.92	62.23	63.39	56825	61.2275	down	down	correct
TNET.US	TriNet Group Inc	20190301	61.78	61.95	61.36	61.73	390319	61.73	down	down	correct
TNK.US	Teekay Tankers Ltd	20190301	1.08	1.1	1.06	1.08	194228	8.64
TNL.US	Travel + Leisure Co	20190301	45.3	45.4845	44.48	44.68	1474804	39.8758	down	up	incorrect
TNP.US	Tsakos Energy Navigation Limited	20190301	3.39	3.44	3.35	3.41	41047	15.6782	up	up	correct
TOL.US	Toll Brothers Inc	20190301	35.93	36.2	34.84	35.46	2018783	34.285	down	down	correct
TPB.US	Turning Point Brands Inc	20190301	41.1	41.676	40.76	40.82	115500	40.0749	down	down	correct
TPC.US	Tutor Perini Corporation	20190301	19.13	19.58	18.92	19.24	664599	18.5715	up	up	correct
TPH.US	Tri Pointe Homes Inc	20190301	12.71	12.86	12.34	12.53	1682039	12.53	down	up	incorrect
TPL.US	Texas Pacific Land Corporation	20190301	757.78	763.7729	748.05	752.63	6480	711.3704	down	down	correct
TPR.US	Tapestry Inc	20190301	35.58	35.7	34.79	35.36	2748450	32.746	down	up	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20190301	12.81	12.83	12.56	12.6	163072	9.0546	down	down	correct
TPX.US	Tempur Sealy International Inc	20190301	58.89	59.36	58.23	58.57	2183056	14.5256	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190301	18.06	18.08	17.82	17.97	21695	14.4398	down	down	correct
TR.US	Tootsie Roll Industries Inc	20190301	35.2437	35.3002	34.876	34.9609	210352	32.8387	down	up	incorrect
TRC.US	Tejon Ranch Co	20190301	18.57	18.57	18.2034	18.35	29889	18.35	down	down	correct
TREC.US	Trecora Resources	20190301	9.27	9.78	9.27	9.75	18262	9.75	up	up	correct
TREX.US	Trex Company Inc	20190301	75.83	75.83	74.85	75.54	836294	37.77	down	down	correct
TRGP.US	Targa Resources Corp	20190301	40.43	41.74	40.38	41.72	2482014	36.8836	up	down	incorrect
TRI.US	Thomson Reuters Corporation	20190301	54.46	54.61	54.08	54.28	715813	51.1919	down	down	correct
TRN.US	Trinity Industries Inc	20190301	23.54	23.66	23.24	23.53	4119567	21.4019	down	down	correct
TRNO.US	Terreno Realty Corporation	20190301	40.91	41.05	40.495	40.98	290787	38.5434	up	up	correct
TROX.US	Tronox Holdings plc	20190301	11.95	12.33	11.595	11.63	892135	10.8412	down	down	correct
TRP.US	TC Energy Corporation	20190301	44.75	45.18	44.6	44.7	1468471	38.0979	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20190301	1.72	1.81	1.71	1.74	6512888	17.4	up	down	incorrect
TRTN.US	Triton International Limited	20190301	33.12	33.68	33.01	33.51	279097	28.3549	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20190301	20.05	20.11	19.85	20.1	195040	13.706	up	up	correct
TRU.US	TransUnion	20190301	64.81	65.18	64.14	64.85	1305200	64.148	up	down	incorrect
TRV.US	The Travelers Companies Inc	20190301	133.52	134.35	132.46	133.03	1360403	123.7557	down	down	correct
TS.US	Tenaris S.A	20190301	26.85	26.97	26.3	26.69	3529794	23.8684	down	down	correct
TSE.US	Trinseo S.A	20190301	50.54	51.335	50.02	51.18	302776	46.18	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20190301	5.49	5.52	5.47	5.49	110163	4.817
TSLX.US	Sixth Street Specialty Lending Inc	20190301	20.21	20.21	19.85	19.89	270672	13.7533	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190301	39.36	39.52	39.195	39.39	5299224	36.7298	up	down	incorrect
TSN.US	Tyson Foods Inc	20190301	61.8	62.56	61.8	62.19	3865149	58.371	up	up	correct
TSQ.US	Townsquare Media Inc	20190301	5.72	5.86	5.52	5.77	13337	5.4182	up	up	correct
TT.US	Trane Technologies plc	20190301	106.47	106.9	105.56	106.05	1289585	78.2925	down	up	incorrect
TTC.US	The Toro Company	20190301	69.03	69.03	68.08	68.57	369115	66.0801	down	up	incorrect
TTE.US	TotalEnergies SE	20190301	56.91	57.29	56.785	57.21	1816144	47.6388	up	up	correct
TTI.US	TETRA Technologies Inc	20190301	2.43	2.55	2.41	2.48	599038	2.48	up	up	correct
TTM.US	Tata Motors Limited	20190301	12.66	13.13	12.63	13.04	2571119	13.04	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190301	14.66	14.81	14.569	14.79	32345	49.6065	up	up	correct
TU.US	TELUS Corporation	20190301	9.0675	9.0775	8.8375	8.8475	1275180	14.7644	down	down	correct
TUP.US	Tupperware Brands Corporation	20190301	30.24	30.38	29.28	29.36	656875	28.1923	down	down	correct
TV.US	Grupo Televisa S.A.B	20190301	11.7	11.81	11.29	11.42	4484182	11.2342	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190301	27.68	27.68	26.75	26.75	35360	24.8464	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190301	25.6	25.68	25.6	25.65	4850	23.8397	up	up	correct
TWI.US	Titan International Inc	20190301	6.31	6.59	6.23	6.32	335843	6.2694	up	up	correct
TWLO.US	Twilio Inc	20190301	123.25	123.9	121.27	123.53	3026135	123.53	up	up	correct
TWN.US	The Taiwan Fund Inc	20190301	16.9959	17.039	16.94	16.94	18678	12.8343	down	down	correct
TWO.US	Two Harbors Investment Corp	20190301	13.91	13.9213	13.76	13.88	1831924	10.422	down	up	incorrect
TWTR.US	Twitter Inc	20190301	31.17	31.19	30.28	30.62	12360710	30.62	down	down	correct
TX.US	Ternium S.A	20190301	29.01	29.945	28.93	29.11	383120	25.7972	up	up	correct
TXT.US	Textron Inc	20190301	54.75	54.83	54.19	54.43	1209101	54.1576	down	down	correct
TY.US	Tri	20190301	26.61	26.63	26.47	26.5	46935	23.5803	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190301	22.97	23.29	22.83	23.06	220324	78.9882	up	down	incorrect
TYL.US	Tyler Technologies Inc	20190301	206.91	207.32	203.39	206.28	267592	206.28	down	up	incorrect
UA.US	Under Armour Inc	20190301	20.38	20.85	20.105	20.41	2078728	20.41	up	up	correct
UAA.US	Under Armour Inc	20190301	22.91	23.405	22.58	22.86	5761447	22.86	down	down	correct
UAN.US	CVR Partners LP	20190301	3.93	4	3.86	3.91	125729	33.8095	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20190301	20.98	21.17	20.55	20.66	154249	18.0604	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20190301	16.32	16.32	15.85	15.85	6829	13.7504	down	down	correct
UBS.US	UBS Group AG	20190301	12.76	12.84	12.71	12.71	2432519	11.0696	down	down	correct
UDR.US	UDR Inc	20190301	44.38	44.43	43.79	44.31	1890252	40.4385	down	down	correct
UE.US	Urban Edge Properties	20190301	19.4	19.42	18.67	18.91	1741500	16.5959	down	down	correct
UFI.US	Unifi Inc	20190301	22.36	22.595	21.89	22.5	64648	22.5	up	up	correct
UFS.US	Domtar Corporation	20190301	51.29	51.64	51.125	51.28	1037002	48.0506	down	down	correct
UGI.US	UGI Corporation	20190301	54.96	55.125	54.14	54.5	817866	49.4955	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190301	99.1	100.23	95.2564	95.29	181284	95.29	down	down	correct
UGP.US	Ultrapar Participações S.A	20190301	13.71	13.755	13.5	13.56	1077112	6.3804	down	down	correct
UHS.US	Universal Health Services Inc	20190301	140.33	142.215	139.34	140.8	796485	139.2746	up	down	incorrect
UHT.US	Universal Health Realty Income Trust	20190301	74.77	75.61	73.7474	75.12	24749	67.3799	up	down	incorrect
UI.US	Ubiquiti Inc	20190301	145.4	145.78	143.86	144.38	261527	141.4869	down	down	correct
UIS.US	Unisys Corporation	20190301	13.63	13.76	13.43	13.66	376188	13.66	up	up	correct
UL.US	Unilever PLC	20190301	52.86	53.04	52.66	52.69	1259644	48.0895	down	up	incorrect
UMC.US	United Microelectronics Corporation	20190301	1.85	1.87	1.84	1.86	379577	1.645	up	down	incorrect
UMH.US	UMH Properties Inc	20190301	13.68	13.68	13.36	13.61	159851	11.9556	down	down	correct
UNF.US	UniFirst Corporation	20190301	145.3	145.46	143.34	143.35	171239	141.4435	down	down	correct
UNFI.US	United Natural Foods Inc	20190301	15.22	15.63	15	15.19	1597711	15.19	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20190301	243.56	248	243.56	246.15	6921274	234.8355	up	up	correct
UNM.US	Unum Group	20190301	37.78	38.29	37.38	37.67	1314044	33.0001	down	up	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20190301	25.15	25.34	24.98	25.3	42807	21.5154	up	up	correct
UNP.US	Union Pacific Corporation	20190301	169.28	169.535	166.79	167.44	3116144	158.1652	down	down	correct
UNVR.US	Univar Solutions Inc	20190301	22.68	24.02	22.68	23.9	4658246	23.9	up	up	correct
UPS.US	United Parcel Service Inc	20190301	110.94	112.37	110.35	112.13	3904160	103.5261	up	up	correct
URI.US	United Rentals Inc	20190301	136.64	138.5	134.045	135.69	1108341	135.69	down	down	correct
USA.US	Liberty All	20190301	6.11	6.1399	6.08	6.09	418522	4.6145	down	down	correct
USAC.US	USA Compression Partners LP	20190301	15.96	16.25	15.96	16.06	393967	11.126	up	up	correct
USB.US	U.S. Bancorp	20190301	52.12	52.3916	51.48	51.72	5734939	46.9655	down	down	correct
USDP.US	USD Partners LP	20190301	10.95	10.96	10.65	10.69	68858	7.7605	down	down	correct
USFD.US	US Foods Holding Corp	20190301	35.42	35.48	34.82	35.02	1625500	35.02	down	down	correct
USM.US	United States Cellular Corporation	20190301	46.7	47.29	46.365	47.09	276594	47.09	up	up	correct
USNA.US	USANA Health Sciences Inc	20190301	98.72	99.46	96.74	98.09	287559	98.09	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190301	111.35	111.51	110.17	111.26	69555	108.3706	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20190301	8.89	9.28	8.75	9.08	228390	9.08	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190301	23.57	23.73	23.54	23.67	155338	19.2313	up	up	correct
UTI.US	Universal Technical Institute Inc	20190301	3.55	3.6	3.5	3.56	27319	3.56	up	down	incorrect
UTL.US	Unitil Corporation	20190301	54.81	55.4	54.14	55.39	44797	50.8733	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20190301	35.12	35.31	30.3	32.8	1155972	29.8052	down	down	correct
UVV.US	Universal Corporation	20190301	59.65	59.98	59.16	59.94	93671	50.9712	up	up	correct
V.US	Visa Inc	20190301	149.46	149.93	148.38	149.47	7016918	146.9639	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190301	98.51	101.26	98.2492	100.8	586962	98.2926	up	down	incorrect
VALE.US	Vale S.A.	20190301	12.04	12.41	12.03	12.39	37610969	9.8252	up	up	correct
VAPO.US	Vapotherm Inc	20190301	19.56	20.56	19.3725	20.56	16689	20.56	up	down	incorrect
VATE.US	Innovate Corp	20190301	3.18	3.21	3.12	3.18	211202	3.18
VBF.US	Invesco Bond Fund	20190301	17.92	17.92	17.83	17.83	16477	15.0914	down	down	correct
VCIF.US	Vertical Capital Income Fund	20190301	12.3	13.05	12.3	12.3	0	10.207
VCRA.US	Vocera Communications Inc	20190301	33.28	34.21	32.54	33.89	670951	33.89	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20190301	12.08	12.11	12.02	12.1	110152	10.6985	up	up	correct
VEC.US	Vectrus Inc	20190301	27.22	28.39	26.81	28.32	115452	28.32	up	down	incorrect
VEDL.US	Vedanta Limited	20190301	9.77	9.86	9.61	9.62	604864	7.8702	down	down	correct
VEEV.US	Veeva Systems Inc	20190301	118.85	120.69	117.77	120.24	1428789	120.24	up	up	correct
VER.US	VEREIT Inc	20190301	7.98	8	7.785	7.91	6690707	33.8935	down	up	incorrect
VET.US	Vermilion Energy Inc	20190301	25.67	26.13	25.44	25.51	461159	21.9114	down	down	correct
VFC.US	V.F. Corporation	20190301	88.28	88.83	86.64	87.28	1441902	81.0233	down	down	correct
VGI.US	Virtus Global Multi	20190301	12.34	12.37	12.32	12.35	39682	9.4792	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190301	12.21	12.22	12.19	12.22	89974	10.6541	up	down	incorrect
VGR.US	Vector Group Ltd	20190301	11.1619	11.4	11	11.3048	1100229	8.6926	up	up	correct
VHC.US	VirnetX Holding Corp	20190301	6.13	6.13	5.73	5.9	1468612	5.0607	down	down	correct
VHI.US	Valhi Inc	20190301	4.08	4.14	3.77	3.93	402255	43.4777	down	down	correct
VICI.US	VICI Properties Inc	20190301	21.31	21.33	20.905	21.06	2898089	17.9666	down	up	incorrect
VIIX.US	VelocityShares VIX Short	20190301	12.93	13.18	12.671	12.68	88156	63.4	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190301	7.28	7.37	7.02	7.03	8418541	7.03	down	up	incorrect
VIV.US	Telefônica Brasil S.A	20190301	12.25	12.25	12.01	12.2	1667416	9.6753	down	down	correct
VKQ.US	Invesco Municipal Trust	20190301	11.89	11.9	11.86	11.9	64576	10.3737	up	up	correct
VLO.US	Valero Energy Corporation	20190301	82.12	82.97	81.95	82.89	3103117	71.4501	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190301	8.6	8.77	8.5	8.56	470788	8.56	down	down	correct
VLT.US	Invesco High Income Trust II	20190301	14.29	14.46	14.29	14.34	12260	11.2712	up	up	correct
VMC.US	Vulcan Materials Company	20190301	111.89	114.24	111.89	113.03	1276882	110.1414	up	up	correct
VMI.US	Valmont Industries Inc	20190301	137.64	138.45	136.11	137.41	197836	132.6411	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20190301	11.9	11.9	11.83	11.85	111183	10.3358	down	up	incorrect
VNCE.US	Vince Holding Corp	20190301	14.75	14.75	14.7	14.7	8252	14.7	down	down	correct
VNE.US	Veoneer Inc	20190301	30.47	30.64	29.97	30.11	223276	30.11	down	down	correct
VNO.US	Vornado Realty Trust	20190301	67.36	67.47	66.19	66.83	1126545	56.5016	down	down	correct
VNTR.US	Venator Materials PLC	20190301	5.93	6.17	5.93	6.05	359506	6.05	up	up	correct
VOC.US	VOC Energy Trust	20190301	5.12	5.2	5.12	5.2	21011	3.8379	up	up	correct
VOYA.US	Voya Financial Inc	20190301	51.15	51.38	50.48	50.68	636192	49.4376	down	down	correct
VPG.US	Vishay Precision Group Inc	20190301	35.17	35.36	34.81	34.95	18573	34.95	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190301	12.25	12.28	12.19	12.24	66838	10.7084	down	down	correct
VRS.US	Verso Corporation	20190301	20.01	20.07	18.83	19.84	812741	14.984	down	down	correct
VRT.US	Vertiv Holdings Co	20190301	9.95	9.95	9.94	9.94	23600	9.9309	down	down	correct
VRTV.US	Veritiv Corporation	20190301	29.18	29.18	27.455	27.46	141171	27.46	down	down	correct
VSH.US	Vishay Intertechnology Inc	20190301	22.15	22.28	21.91	21.98	1057049	20.6941	down	down	correct
VST.US	Vistra Corp	20190301	26.17	26.62	25.995	26.55	3233940	24.4601	up	up	correct
VSTO.US	Vista Outdoor Inc	20190301	9	9.51	9	9.5	726114	9.5	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190301	11.06	11.1	11.0402	11.09	288633	8.8879	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190301	12.93	13.02	12.92	13.01	15056	11.4968	up	up	correct
VTOL.US	Bristow Group Inc	20190301	11.53	11.63	11.21	11.55	18831	34.65	up	up	correct
VTR.US	Ventas Inc	20190301	62.68	62.91	61.4	62.29	2535191	54.559	down	up	incorrect
VVI.US	Viad Corp	20190301	58.14	58.58	57.55	58.5	101556	57.9387	up	up	correct
VVR.US	Invesco Senior Income Trust	20190301	4.24	4.25	4.19	4.2	900482	3.4503	down	down	correct
VVV.US	Valvoline Inc	20190301	18.89	19.25	18.78	19.18	1327746	18.2233	up	up	correct
VZ.US	Verizon Communications Inc	20190301	57.02	57.15	56.35	56.96	10942737	50.6122	down	down	correct
W.US	Wayfair Inc	20190301	167.5	170.99	164.43	169.83	2807103	169.83	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190301	72.76	74.109	71.16	72.42	3779173	71.163	down	up	incorrect
WAL.US	Western Alliance Bancorporation	20190301	46.63	47	46.08	46.35	340745	44.2247	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190301	25.77	25.77	25.59	25.67	11318	21.6931	down	down	correct
WAT.US	Waters Corporation	20190301	244.42	246.43	244.17	244.8	760573	244.8	up	down	incorrect
WBK.US	Westpac Banking Corporation	20190301	19.22	19.25	19.108	19.17	206852	16.8171	down	down	correct
WBS.US	Webster Financial Corporation	20190301	57.8	58.25	57.2	58.03	407511	52.2063	up	down	incorrect
WBT.US	Welbilt Inc	20190301	16.1	16.17	15.81	15.96	1220372	15.96	down	down	correct
WCC.US	WESCO International Inc	20190301	54.74	55.35	54.34	54.67	557250	54.67	down	down	correct
WCN.US	Waste Connections Inc	20190301	83.92	83.98	83.44	83.71	529085	82.0244	down	down	correct
WD.US	Walker & Dunlop Inc	20190301	55.8	55.8	54.77	55.15	179070	51.9771	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20190301	12.6	12.67	12.57	12.57	27332	10.6724	down	down	correct
WEC.US	WEC Energy Group Inc	20190301	76.26	76.49	75.3199	76.03	1796877	70.3785	down	down	correct
WEI.US	Weidai Ltd	20190301	11.9	11.9786	11.8	11.9	2457	11.9
WELL.US	Welltower Inc	20190301	74.46	74.5	72.62	74.01	3070279	66.2844	down	up	incorrect
WES.US	Western Midstream Partners LP	20190301	33.75	33.83	31.45	33.14	3636569	25.1545	down	down	correct
WEX.US	WEX Inc	20190301	179.7	180.83	177.9	180.56	458914	180.56	up	up	correct
WF.US	Woori Financial Group Inc	20190301	39.529	39.57	39.05	39.41	10588	35.5538	down	down	correct
WFC.US	Wells Fargo & Company	20190301	50.23	50.84	49.87	50.03	19051640	46.0317	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20190301	49.58	49.58	49.58	49.58	100	47.9626
WGO.US	Winnebago Industries Inc	20190301	32.77	33.5279	32.285	32.77	605059	31.9008
WH.US	Wyndham Hotels & Resorts Inc	20190301	52.98	53.81	52.23	53.47	970600	51.0827	up	down	incorrect
WHD.US	Cactus Inc	20190301	36.5	37.27	36.39	36.97	157243	36.0019	up	up	correct
WHG.US	Westwood Holdings Group Inc	20190301	38.73	39.16	37.86	38.88	51334	30.8259	up	up	correct
WHR.US	Whirlpool Corporation	20190301	142.16	142.715	140.55	141.31	517084	129.8937	down	down	correct
WIA.US	Western Asset Inflation	20190301	10.99	11.01	10.97	10.99	53837	8.8902
WIT.US	Wipro Limited	20190301	5.65	5.66	5.59	5.64	841595	4.2056	down	down	correct
WIW.US	Western Asset Inflation	20190301	10.61	10.61	10.56	10.6	73623	9.2408	down	down	correct
WK.US	Workiva Inc	20190301	49.63	49.63	47.59	49.34	651746	49.34	down	down	correct
WLK.US	Westlake Chemical Corporation	20190301	70.64	71.855	68.3	69.65	1190670	66.6634	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20190301	22.78	22.787	22.37	22.37	44371	17.8109	down	down	correct
WM.US	Waste Management Inc	20190301	101.52	101.78	100.545	101	1610266	95.735	down	down	correct
WMB.US	The Williams Companies Inc	20190301	26.78	27.44	26.75	27.43	10920966	22.3357	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190301	10.05	10.06	9.98	10.01	209421	7.9972	down	down	correct
WMK.US	Weis Markets Inc	20190301	50.53	50.69	49.2	49.25	114625	45.8014	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20190301	25.62	25.88	25.47	25.78	165344	24.4324	up	down	incorrect
WMT.US	Walmart Inc	20190301	99.47	99.56	97.12	97.93	10352471	92.9322	down	up	incorrect
WNC.US	Wabash National Corporation	20190301	15.03	15.54	14.71	14.95	665060	13.9811	down	down	correct
WNS.US	WNS (Holdings) Limited	20190301	52.97	53.56	52.22	53.49	184954	53.49	up	up	correct
WOLF.US	Wolfspeed Inc	20190301	54.96	55.07	54.06	54.95	1047417	54.95	down	up	incorrect
WOR.US	Worthington Industries Inc	20190301	39.5	39.72	38.9788	39.21	176552	36.5147	down	down	correct
WOW.US	WideOpenWest Inc	20190301	8.24	8.37	8.15	8.3	102242	8.3	up	down	incorrect
WPC.US	W. P. Carey Inc	20190301	73.9	74.04	72.58	73.56	906518	62.8574	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20190301	21.5	21.9	21.33	21.38	2308657	20.5637	down	down	correct
WPP.US	WPP plc	20190301	58.88	59.11	57.22	57.3	341692	48.7274	down	down	correct
WRB.US	W. R. Berkley Corporation	20190301	84.15	84.65	83.84	84.34	623908	52.9977	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20190301	26.56	26.56	26.03	26.36	384619	23.0481	down	down	correct
WRI.US	Weingarten Realty Investors	20190301	28.85	29	28.19	28.29	1621787	24.2772	down	down	correct
WRK.US	WestRock Company	20190301	37.7	38.18	37.36	37.55	2616391	34.4578	down	up	incorrect
WSM.US	Williams	20190301	58.91	59.58	57.58	58.85	1228432	55.2249	down	down	correct
WSO.US	Watsco Inc	20190301	145.07	145.61	143	144.29	140164	131.0176	down	up	incorrect
WSR.US	Whitestone REIT	20190301	13.01	13.03	12.0801	12.18	1186284	10.1247	down	down	correct
WST.US	West Pharmaceutical Services Inc	20190301	105.09	107	105.09	106.14	447096	105.2127	up	down	incorrect
WTI.US	W&T Offshore Inc	20190301	5.25	5.57	5.2	5.52	4112387	5.52	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20190301	942.8	944.63	937.95	937.95	11006	934.9928	down	down	correct
WTRG.US	Essential Utilities Inc	20190301	35.94	36.12	35.79	36	536898	33.9128	up	down	incorrect
WTS.US	Watts Water Technologies Inc	20190301	81	81	79.72	80.61	109572	78.7095	down	down	correct
WTTR.US	Select Energy Services Inc	20190301	10.14	10.27	9.88	10.09	415980	10.09	down	up	incorrect
WU.US	The Western Union Company	20190301	17.97	18.29	17.82	18.21	11709960	16.1532	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20190301	84.33	86.61	84.155	85.58	625898	83.3204	up	up	correct
WWW.US	Wolverine World Wide Inc	20190301	36.18	36.48	35.86	36.21	855157	34.8109	up	up	correct
WY.US	Weyerhaeuser Company	20190301	25.01	25.14	24.44	25.01	7067234	22.882
X.US	United States Steel Corporation	20190301	22.55	22.93	22.01	22.3	9883297	21.8764	down	up	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190301	8.69	8.69	8.6001	8.64	4561	6.3619	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20190301	19.6	19.69	19.29	19.68	439982	18.1908	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190301	4.91	4.96	4.79	4.84	165661	4.2062	down	down	correct
XOM.US	Exxon Mobil Corporation	20190301	79.38	80	79.03	80	15419420	67.3414	up	up	correct
XPO.US	XPO Logistics Inc	20190301	50.5964	51.3761	49.337	49.6869	3334313	28.9213	down	down	correct
XPRO.US	Frank’s International NV	20190301	37.98	38.64	37.5	38.58	66017	38.58	up	up	correct
XYF.US	X Financial	20190301	7.36	7.36	7.1501	7.1658	6960	21.1268	down	down	correct
XYL.US	Xylem Inc	20190301	75.9	76.685	75.6	76.37	870599	73.9688	up	up	correct
Y.US	Alleghany Corporation	20190301	647.25	654.14	641.77	643.23	76099	629.5215	down	down	correct
YELP.US	Yelp Inc	20190301	37.775	38.05	37.03	37.13	1688292	37.13	down	down	correct
YETI.US	YETI Holdings Inc	20190301	24.22	25.92	24.07	25.09	1931970	25.09	up	down	incorrect
YEXT.US	Yext Inc	20190301	18.61	19.3451	18.61	19.27	1352206	19.27	up	down	incorrect
YPF.US	YPF Sociedad Anónima	20190301	14.13	14.29	13.61	13.74	1572155	13.6342	down	up	incorrect
YRD.US	Yiren Digital Ltd	20190301	14.53	14.75	14.15	14.18	178158	14.18	down	down	correct
YUM.US	Yum! Brands Inc	20190301	95	95.535	94.95	95.37	1589722	90.9213	up	up	correct
YUMC.US	Yum China Holdings Inc	20190301	42.08	42.08	41.39	41.4	1546400	40.518	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190301	124.92	125.85	124.54	125.41	1254300	122.7126	up	up	correct
ZEN.US	Zendesk Inc	20190301	80	80.63	79.14	80.27	1849316	80.27	up	up	correct
ZEPP.US	Zepp Health Corporation	20190301	18.8	19.29	18.68	19.06	346814	19.06	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20190301	41.11	41.3	40.85	41	37155	40.629	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20190301	20.03	20.1	19.425	19.59	4050019	18.9648	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20190301	10.66	10.7401	10.63	10.67	111541	8.1181	up	up	correct
ZTS.US	Zoetis Inc	20190301	94.99	96.15	94.51	95.75	2069346	94.2691	up	down	incorrect
ZUO.US	Zuora Inc	20190301	24.09	24.2	23.36	23.41	1813098	23.41	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20190301	26.93	27.13	26.48	27.12	556400	26.6923	up	down	incorrect
ZYME.US	Zymeworks Inc	20190301	15.13	15.17	14.82	14.88	94725	14.88	down	down	correct