CollectAI

close-nyse_stocks

2019/03/05

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190305	80.02	80.03	79.36	79.74	1405644	78.1118	down	down	correct
AA.US	Alcoa Corporation	20190305	29.07	29.31	28.76	29.2	1890970	29.1364	up	up	correct
AAP.US	Advance Auto Parts Inc	20190305	158.51	159.82	157.27	157.31	863080	153.4542	down	down	correct
AAT.US	American Assets Trust Inc	20190305	44.01	44.35	43.745	44.19	120288	40.4876	up	down	incorrect
AB.US	AllianceBernstein Holding L.P	20190305	29.76	29.85	29.38	29.74	261673	23.5735	down	down	correct
ABB.US	ABB Ltd	20190305	19.39	19.5	19.37	19.38	2289865	17.3389	down	up	incorrect
ABBV.US	AbbVie Inc	20190305	79.38	79.9	78.72	78.91	5933118	68.3604	down	down	correct
ABC.US	AmerisourceBergen Corporation	20190305	80.7	80.7	79.43	79.66	2123477	75.978	down	down	correct
ABEV.US	Ambev S.A	20190305	4.35	4.435	4.32	4.38	12903650	3.9835	up	up	correct
ABG.US	Asbury Automotive Group Inc	20190305	69.22	69.22	67.6	68.04	189758	68.04	down	down	correct
ABM.US	ABM Industries Incorporated	20190305	35.65	36.65	35.65	36.02	489706	34.1258	up	up	correct
ABT.US	Abbott Laboratories	20190305	78.56	78.91	78.13	78.22	6547585	74.9425	down	down	correct
AC.US	Associated Capital Group Inc	20190305	44.38	45.58	44.38	45.43	4660	44.4928	up	up	correct
ACA.US	Arcosa Inc	20190305	35	35.15	34.25	34.65	351599	34.2162	down	down	correct
ACC.US	American Campus Communities Inc	20190305	45.41	46.1	45.239	45.89	630847	40.6758	up	up	correct
ACCO.US	ACCO Brands Corporation	20190305	9.26	9.3	9.085	9.12	410240	8.2519	down	down	correct
ACEL.US	WS	20190305	10.14	10.1404	10.12	10.12	3143	8.7465	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20190305	10.54	10.63	10.421	10.63	52271	10.63	up	up	correct
ACM.US	AECOM	20190305	31.3	31.44	30.77	30.99	407618	30.99	down	down	correct
ACN.US	Accenture plc	20190305	162.97	163.91	162.52	163.67	1564943	157.1351	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190305	15.19	15.21	15.12	15.17	66196	11.3231	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190305	22.48	22.57	22.3601	22.49	122246	15.1296	up	up	correct
ADM.US	Archer	20190305	42.15	42.435	41.99	42.25	2864267	38.87	up	up	correct
ADNT.US	Adient plc	20190305	18.94	18.96	18.42	18.47	1263300	18.47	down	down	correct
ADT.US	ADT Inc	20190305	8.1	8.15	7.98	7.98	2150134	6.9673	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20190305	14.18	14.2089	14.13	14.18	238566	10.546
AEE.US	Ameren Corporation	20190305	71.28	71.55	70.82	71.07	1271581	65.7359	down	down	correct
AEG.US	Aegon N.V	20190305	5.32	5.32	5.26	5.32	1110459	4.6259
AEM.US	Agnico Eagle Mines Limited	20190305	42.37	42.91	42.36	42.62	775914	40.6653	up	up	correct
AENZ.US	Aenza S.A.A	20190305	2.95	2.96	2.94	2.94	26335	2.94	down	down	correct
AEO.US	American Eagle Outfitters Inc	20190305	20.6	20.6	20.35	20.43	3635817	18.7483	down	down	correct
AER.US	AerCap Holdings N.V	20190305	44.14	44.14	43.39	43.41	1428079	43.41	down	down	correct
AES.US	The AES Corporation	20190305	17.14	17.5	17.06	17.42	7573064	16.0492	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190305	12.73	12.79	12.73	12.78	46326	11.736	up	up	correct
AFG.US	American Financial Group Inc	20190305	98.85	98.85	97.52	98.36	243055	72.5707	down	up	incorrect
AFI.US	Armstrong Flooring Inc	20190305	13.95	14.5629	13.06	13.9	295644	13.9	down	down	correct
AFL.US	Aflac Incorporated	20190305	49.12	49.33	48.825	49.15	2433982	45.9585	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190305	15.11	15.11	15.043	15.09	94605	12.2805	down	up	incorrect
AG.US	First Majestic Silver Corp	20190305	6.4	6.4675	6.27	6.46	2891804	6.4527	up	down	incorrect
AGCO.US	AGCO Corporation	20190305	68.6	68.97	68.165	68.28	509364	65.1037	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190305	9.63	9.66	9.59	9.59	52493	7.7545	down	down	correct
AGI.US	Alamos Gold Inc	20190305	4.81	4.85	4.77	4.81	1328388	4.6709
AGO.US	Assured Guaranty Ltd	20190305	43.94	44.11	43.48	43.73	1408626	41.444	down	up	incorrect
AGR.US	Avangrid Inc	20190305	48.44	48.77	48.23	48.28	365907	43.3825	down	down	correct
AGRO.US	Adecoagro S.A	20190305	7.11	7.17	7.07	7.09	348091	7.09	down	down	correct
AGS.US	PlayAGS Inc	20190305	24	24.35	23.585	24.25	1388326	24.25	up	up	correct
AGX.US	Argan Inc	20190305	47.34	47.43	46.7	46.9	144521	42.1999	down	up	incorrect
AHT.US	PI	20190305	22.42	22.91	22.35	22.62	22376	19.5313	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190305	23.5	23.5	23.35	23.37	2647	19.2987	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20190305	14.8	14.82	14.7532	14.82	28152	11.9607	up	down	incorrect
AIN.US	Albany International Corp	20190305	76.37	77.23	76.025	76.48	114794	73.8873	up	down	incorrect
AIR.US	AAR Corp	20190305	35.25	35.35	34.8455	35.22	334016	34.8235	down	up	incorrect
AIT.US	Applied Industrial Technologies Inc	20190305	58.4	58.42	57.75	58.34	141808	55.4323	down	down	correct
AIV.US	Apartment Investment and Management Company	20190305	5.3222	5.3642	5.3168	5.319	839465	4.8076	down	down	correct
AIW.US	Arlington Asset Investment Corp	20190305	24.3	24.31	23.576	24.25	4255	20.7427	down	down	correct
AIZ.US	Assurant Inc	20190305	103.55	104.13	102.425	103.21	665211	98.1976	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20190305	79.8	80.47	79.42	80	1700652	76.4959	up	down	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190305	35.24	35.37	34.23	34.58	1445870	31.1603	down	down	correct
AJX.US	Great Ajax Corp	20190305	13.38	13.38	13.25	13.34	11249	10.5067	down	up	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190305	24.89	24.9	24.75	24.82	44529	20.2437	down	down	correct
AKO.US	B	20190305	21.43	22.11	21.1	21.605	5085	18.9108	up	up	correct
AKR.US	Acadia Realty Trust	20190305	27.92	28.31	27.91	28.26	225245	25.9539	up	up	correct
AL.US	PA	20190305	25.32	25.425	25.28	25.31	109336	21.4287	down	down	correct
ALB.US	Albemarle Corporation	20190305	88.35	88.66	87.37	87.93	960872	84.0467	down	down	correct
ALE.US	ALLETE Inc	20190305	82.6	83.505	81.56	81.64	175558	73.8887	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20190305	23.12	23.21	22.985	23.14	205085	21.3154	up	down	incorrect
ALG.US	Alamo Group Inc	20190305	97.01	98.79	95.13	97.41	104680	96.2424	up	up	correct
ALIN.US	PE	20190305	20	20	19.2	19.85	10824	15.4561	down	down	correct
ALK.US	Alaska Air Group Inc	20190305	59.76	59.77	57.62	57.78	3692241	56.5181	down	down	correct
ALL.US	The Allstate Corporation	20190305	94.45	94.46	93.52	94	1831569	88.3262	down	down	correct
ALLE.US	Allegion plc	20190305	90.2	90.83	89.93	89.94	674702	86.966	down	down	correct
ALLY.US	PA	20190305	26.23	26.23	25.93	26.06	136791	26.06	down	down	correct
ALN.US	American Lorain Corporation	20190305	0.165	0.165	0.155	0.155	14000	0.155	down	down	correct
ALP.US	PQ	20190305	25	25	24.94	25	60983	21.6868
ALSN.US	Allison Transmission Holdings Inc	20190305	48.18	48.25	47.68	47.68	1434400	45.4555	down	up	incorrect
ALV.US	Autoliv Inc	20190305	82.66	83.15	82.29	82.86	349530	78.172	up	up	correct
ALX.US	Alexander's Inc	20190305	371.8	377.42	371.8	377.31	7820	318.5313	up	up	correct
AM.US	Antero Midstream Corporation	20190305	12.69	12.87	12.47	12.62	1780040	8.2368	down	up	incorrect
AMBC.US	Ambac Financial Group Inc	20190305	20.23	20.23	19.93	20.12	200758	20.12	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20190305	15.65	15.89	15.25	15.62	2112526	14.4376	down	down	correct
AMCR.US	Amcor plc	20190305	10.3	10.3	10.3	10.3	100	9.1546
AME.US	AMETEK Inc	20190305	79.56	79.75	79.115	79.15	938918	77.5729	down	down	correct
AMG.US	Affiliated Managers Group Inc	20190305	109.85	109.85	107.6	108.69	765844	107.0003	down	down	correct
AMH.US	PH	20190305	25.12	25.2	24.86	25.2	6087	21.1313	up	down	incorrect
AMN.US	AMN Healthcare Services Inc	20190305	48.36	48.36	46.73	46.75	530938	46.75	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20190305	13.9473	14.04	13.9473	14.04	565	13.0227	up	up	correct
AMP.US	Ameriprise Financial Inc	20190305	130.66	130.71	128.695	130.13	863332	122.0821	down	down	correct
AMPY.US	Amplify Energy Corp	20190305	8.62	8.65	8.34	8.43	136944	8.43	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20190305	59.76	60.79	59.45	60	73040	60	up	up	correct
AMRC.US	Ameresco Inc	20190305	17.4	18.05	17.3763	17.95	301567	17.95	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190305	13.09	13.105	12.53	12.7	717559	12.7	down	down	correct
AMT.US	American Tower Corporation (REIT)	20190305	179.43	181.91	179.43	181.06	1991458	171.1784	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190305	14.18	14.22	13.9	13.93	1481614	12.9289	down	up	incorrect
AN.US	AutoNation Inc	20190305	34.69	35.12	34.35	34.88	567424	34.88	up	up	correct
ANET.US	Arista Networks Inc	20190305	284.78	285.22	276.04	277.78	4351572	69.445	down	down	correct
ANF.US	Abercrombie & Fitch Co	20190305	21.59	21.76	21.12	21.35	3749380	20.1031	down	down	correct
ANH.US	PC	20190305	24.99	25.0002	24.9578	25.0002	1520	21.041	up	up	correct
ANTM.US	Anthem Inc	20190305	294.36	300.6	290.01	298.69	2481406	287.8471	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190305	8.33	8.3343	8.29	8.3	222569	6.6736	down	down	correct
AON.US	Aon plc	20190305	171.32	172.69	156.09	157.25	6699627	153.5094	down	down	correct
AOS.US	A. O. Smith Corporation	20190305	52.48	52.64	51.96	52	1225115	49.3968	down	down	correct
AP.US	Ampco	20190305	3.85	3.87	3.69	3.82	24991	3.82	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20190305	26.4	26.5	26.1	26.32	344629	20.6478	down	up	incorrect
APD.US	Air Products and Chemicals Inc	20190305	179.87	181	179.18	179.21	796755	168.8562	down	down	correct
APH.US	Amphenol Corporation	20190305	94.94	95.29	94.53	94.77	1706906	46.0285	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20190305	16.43	16.595	16.375	16.48	1017438	15.2399	up	down	incorrect
APO.US	PB	20190305	24.79	24.8	24.6301	24.8	21716	21.0437	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190305	0.94	1.07	0.93	1.01	470927	15.15	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20190305	15.48	15.7548	15.48	15.63	207721	12.3814	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20190305	11.23	11.32	11.17	11.23	295823	9.966
AQNA.US	AQNA	20190305	26.17	26.44	26.17	26.4	27777	22.1566	up	down	incorrect
AQUA.US	Evoqua Water Technologies Corp	20190305	13.86	13.93	13.61	13.7	913111	13.7	down	up	incorrect
AR.US	Antero Resources Corporation	20190305	9.13	9.1654	8.91	8.99	6379578	8.99	down	down	correct
ARC.US	ARC Document Solutions Inc	20190305	2.29	2.31	2.18	2.24	145857	2.1253	down	down	correct
ARCH.US	Arch Resources Inc	20190305	90.59	92.5	90.59	91.88	262794	89.1338	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20190305	8.07	8.15	8.02	8.12	133649	7.5619	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190305	14.84	14.91	14.81	14.9	65742	11.686	up	down	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20190305	136.95	138.2	136.63	137.4	697676	127.8585	up	up	correct
ARES.US	Ares Management Corporation	20190305	23.11	23.11	22.64	22.87	778237	20.3733	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190305	25.24	25.27	25.221	25.27	4961	21.2304	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20190305	70.72	71.16	70.4	70.62	60730	66.0043	down	up	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20190305	18.16	18.28	18.14	18.22	571009	13.2518	up	up	correct
ARL.US	American Realty Investors Inc	20190305	12.51	12.8	11.22	11.9	4618	11.9	down	down	correct
ARLO.US	Arlo Technologies Inc	20190305	4.58	4.84	4.52	4.77	2179165	4.77	up	down	incorrect
ARMK.US	Aramark	20190305	30.63	30.63	30.23	30.24	3281488	29.1669	down	down	correct
AROC.US	Archrock Inc	20190305	9.9	10.03	9.755	9.79	671145	8.0309	down	down	correct
ARW.US	Arrow Electronics Inc	20190305	79.59	79.68	78.94	78.97	470026	78.97	down	up	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20190305	10	10.03	9.95	9.99	45247	9.9505	down	down	correct
ASC.US	Ardmore Shipping Corporation	20190305	5.78	5.78	5.38	5.4	67885	5.3558	down	up	incorrect
ASG.US	Liberty All	20190305	5.35	5.3641	5.33	5.34	130928	4.1116	down	down	correct
ASGN.US	ASGN Incorporated	20190305	63.93	63.93	62.98	63.14	339156	63.14	down	down	correct
ASH.US	Ashland Global Holdings Inc	20190305	79.16	79.47	78.58	78.61	1155277	75.6116	down	down	correct
ASIX.US	AdvanSix Inc	20190305	32.82	33.14	32.61	32.68	189504	32.595	down	down	correct
ASPN.US	Aspen Aerogels Inc	20190305	3.29	3.48	3.25	3.3	19120	3.3	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190305	164.37	166.24	164.12	164.21	48763	155.1664	down	up	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20190305	4.08	4.125	4.0701	4.09	296872	3.7015	up	up	correct
ATCO.US	PI	20190305	24.44	24.82	24.41	24.82	8184	19.8708	up	up	correct
ATEN.US	A10 Networks Inc	20190305	6.93	6.98	6.895	6.9	300900	6.8791	down	up	incorrect
ATGE.US	Adtalem Global Education Inc	20190305	48.09	48.42	47.95	48.09	239266	48.09
ATHM.US	Autohome Inc	20190305	91.46	91.99	88.86	90.26	1179713	88.6596	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20190305	29.09	29.14	28.6225	28.7	949638	28.7	down	down	correct
ATKR.US	Atkore Inc	20190305	22.91	22.91	22.17	22.22	392558	22.22	down	up	incorrect
ATO.US	Atmos Energy Corporation	20190305	99.95	100.27	99.15	99.37	836576	93.8365	down	down	correct
ATR.US	AptarGroup Inc	20190305	101.68	102.27	101.325	101.47	210995	98.2191	down	down	correct
ATTO.US	Atento S.A	20190305	4.01	4.0238	3.85	3.87	179799	19.4549	down	down	correct
ATUS.US	Altice USA Inc	20190305	21.85	21.87	21.455	21.6	2945116	21.6	down	down	correct
AU.US	AngloGold Ashanti Limited	20190305	13.26	13.35	13.04	13.35	3325450	12.8714	up	down	incorrect
AUD.US	Audacy Inc	20190305	6.17	6.26	6.06	6.11	1533169	5.8204	down	up	incorrect
AUST.US	Austin Gold Corp.	20190305	16.06	16.06	16.06	16.06	1285	16.06
AUY.US	Yamana Gold Inc	20190305	2.54	2.57	2.49	2.5	11484194	2.3926	down	up	incorrect
AVA.US	Avista Corporation	20190305	40.26	40.58	39.82	40	1367848	35.9374	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190305	7.54	7.57	7.52	7.53	34128	6.4983	down	up	incorrect
AVB.US	AvalonBay Communities Inc	20190305	195.5	197.48	195.05	196.44	438120	180.1002	up	down	incorrect
AVD.US	American Vanguard Corporation	20190305	19.17	19.23	18.98	19.09	98918	18.8512	down	down	correct
AVK.US	Advent Convertible and Income Fund	20190305	14.5	14.54	14.44	14.53	94271	10.833	up	down	incorrect
AVLR.US	Avalara Inc	20190305	51.24	52.64	50.35	52.08	1733847	51.5898	up	up	correct
AVNS.US	Avanos Medical Inc	20190305	48.62	48.68	46.89	46.91	346872	46.91	down	down	correct
AVNT.US	Avient Corporation	20190305	32.97	33.02	32.63	32.63	229817	30.3214	down	down	correct
AVY.US	Avery Dennison Corporation	20190305	108.95	109.42	108.58	108.84	814595	103.8355	down	down	correct
AVYA.US	Avaya Holdings Corp	20190305	15.23	15.38	15.025	15.05	1071994	15.05	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20190305	11.75	11.77	11.72	11.77	297479	9.694	up	up	correct
AWI.US	Armstrong World Industries Inc	20190305	75.09	75.16	73.46	73.5	300000	71.6583	down	down	correct
AWK.US	American Water Works Company Inc	20190305	101.79	102.07	101.02	101.27	1217726	97.0112	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190305	5.74	5.78	5.73	5.78	248149	4.5286	up	up	correct
AWR.US	American States Water Company	20190305	71.31	71.76	70.43	70.5	94210	67.5049	down	down	correct
AX.US	Axos Financial Inc	20190305	32.15	32.82	31.85	32.75	356751	32.75	up	down	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20190305	16.13	16.14	15.7	15.74	1218532	15.74	down	up	incorrect
AXP.US	American Express Company	20190305	109.03	109.315	108.32	108.85	2685668	104.6072	down	down	correct
AXR.US	AMREP Corporation	20190305	5.65	5.71	5.65	5.71	1648	5.71	up	up	correct
AXS.US	PE	20190305	24.13	24.45	24.061	24.37	56777	20.9345	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190305	26.89	26.94	26.42	26.48	2688300	26.48	down	down	correct
AYI.US	Acuity Brands Inc	20190305	132.34	132.35	129.82	129.9	314678	128.4113	down	down	correct
AYX.US	Alteryx Inc	20190305	68.43	68.8	64.52	67.02	2193459	67.02	down	down	correct
AZO.US	AutoZone Inc	20190305	935	948	930.42	939.83	288713	939.83	up	up	correct
AZRE.US	Azure Power Global Limited	20190305	11.005	11.25	10.899	11	24987	11	down	down	correct
AZUL.US	Azul S.A	20190305	29.13	29.6904	28.925	29.45	355301	29.45	up	up	correct
AZZ.US	AZZ Inc	20190305	45.73	45.86	45.03	45.15	69801	43.1541	down	up	incorrect
B.US	Barnes Group Inc	20190305	58.28	58.42	57.76	57.77	117955	55.6751	down	down	correct
BA.US	The Boeing Company	20190305	431.04	433.85	428.6435	430.12	2844273	420.0458	down	up	incorrect
BABA.US	Alibaba Group Holding Limited	20190305	186.94	188.08	185	185	11513170	185	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190305	13.68	13.71	13.66	13.7	7134	12.3928	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190305	53.19	53.36	52.97	53.13	1031818	50.8867	down	down	correct
BAK.US	Braskem S.A	20190305	29.01	29.235	28.84	29.13	150633	23.0916	up	up	correct
BAM.US	Brookfield Asset Management Inc	20190305	45.2783	45.7052	45.1989	45.318	1750804	29.2414	up	up	correct
BANC.US	PE	20190305	25.42	25.5126	25.38	25.4027	5203	21.0835	down	down	correct
BAP.US	Credicorp Ltd	20190305	242	242	237.73	237.93	132597	204.5833	down	down	correct
BAX.US	Baxter International Inc	20190305	75.38	75.87	75.16	75.71	2162552	73.2317	up	up	correct
BB.US	BlackBerry Limited	20190305	8.73	8.79	8.68	8.71	1520179	8.71	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20190305	10.8	10.8479	10.42	10.76	259107	10.4208	down	down	correct
BBD.US	Banco Bradesco S.A	20190305	9.314	9.4215	9.2397	9.3554	8338878	6.7744	up	up	correct
BBDC.US	Barings BDC Inc	20190305	9.84	9.9604	9.82	9.87	171367	8.0254	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20190305	14.33	14.33	14.27	14.3	21267	12.9204	down	down	correct
BBL.US	BHP Group	20190305	46.13	46.28	46.085	46.13	1429212	37.1959
BBN.US	BlackRock Taxable Municipal Bond Trust	20190305	22.15	22.37	22.12	22.34	126988	19.0668	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190305	36.8	36.8	35.54	35.7	26132	35.0647	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190305	6.01	6.05	5.945	6.01	3165039	5.2493
BBW.US	Build	20190305	5.2	5.29	5.15	5.17	17664	4.8686	down	up	incorrect
BBWI.US	Bath Body Works Inc	20190305	22.4432	22.9039	21.5381	21.7644	5745430	20.11	down	down	correct
BBY.US	Best Buy Co. Inc	20190305	67.55	67.81	66.4329	66.81	3314491	61.6694	down	down	correct
BCC.US	Boise Cascade Company	20190305	27.96	28.1	27.67	27.8	272698	23.5875	down	down	correct
BCE.US	BCE Inc	20190305	43.76	44.05	43.7	43.75	744716	36.8525	down	up	incorrect
BCH.US	Banco de Chile	20190305	31.53	31.53	31.06	31.06	18115	27.6752	down	down	correct
BCO.US	The Brink's Company	20190305	77.81	78.01	76.23	76.36	177212	74.2129	down	down	correct
BCS.US	Barclays PLC	20190305	8.61	8.7	8.5439	8.69	3854614	8.06	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190305	8.12	8.15	8.07	8.1	288553	6.7747	down	up	incorrect
BDC.US	Belden Inc	20190305	62.05	62.25	61.35	61.58	365560	60.7966	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190305	8.65	8.66	8.58	8.6	413674	6.77	down	down	correct
BDN.US	Brandywine Realty Trust	20190305	15.78	15.855	15.71	15.75	952140	13.3598	down	down	correct
BDX.US	Becton Dickinson and Company	20190305	252.85	252.87	250.13	252.23	574134	242.4918	down	down	correct
BE.US	Bloom Energy Corporation	20190305	15.01	15.57	15.01	15.26	602105	15.26	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190305	11.14	11.22	10.55	10.7	262251	6.906	down	up	incorrect
BEN.US	Franklin Resources Inc	20190305	32.42	32.45	32.07	32.22	2342629	28.7075	down	down	correct
BERY.US	Berry Global Group Inc	20190305	52.85	53.19	52.58	52.99	1986627	52.99	up	down	incorrect
BEST.US	BEST Inc	20190305	6.7	6.86	6.55	6.59	3865200	6.59	down	down	correct
BF.US	B	20190305	51.21	52.19	50.66	51.49	2992562	50.5461	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190305	125.53	125.53	124.49	124.92	235500	124.92	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20190305	13.21	13.24	13.18	13.24	99231	11.5727	up	down	incorrect
BFS.US	Saul Centers Inc	20190305	56.77	56.9782	55.63	56.02	36961	48.4921	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20190305	12.75	12.85	12.7	12.75	88253	11.4697
BG.US	Bunge Limited	20190305	52.85	52.93	52.19	52.2	2270400	47.4831	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190305	18.19	18.19	17.97	18.03	83058	13.8493	down	up	incorrect
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190305	8.99	9	8.95	8.99	50108	2.1708
BGR.US	BlackRock Energy and Resources Trust	20190305	12.08	12.1	11.9846	12.05	98585	9.8147	down	down	correct
BGS.US	B&G Foods Inc	20190305	25.26	25.33	24.55	24.57	1161599	19.7387	down	down	correct
BGSF.US	BGSF Inc	20190305	28	28	26.1	26.3	66827	23.5494	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20190305	12.44	12.49	12.4	12.49	81158	10.3095	up	down	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20190305	5.49	5.52	5.47	5.51	248162	4.5394	up	up	correct
BH.US	Biglari Holdings Inc	20190305	137.13	137.4	134.24	134.94	3750	134.94	down	down	correct
BHC.US	Bausch Health Companies Inc	20190305	24.21	24.405	23.82	23.96	4390465	23.96	down	up	incorrect
BHE.US	Benchmark Electronics Inc	20190305	27.43	27.67	27.31	27.32	255896	25.5047	down	down	correct
BHK.US	BlackRock Core Bond Trust	20190305	13.03	13.05	13	13.02	103065	11.1573	down	up	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20190305	31.2	31.31	30.81	31.2	280481	28.5095
BHP.US	BHP Group	20190305	52.79	53.01	52.75	52.89	962971	43.7679	up	up	correct
BHR.US	PD	20190305	13.03	13.305	12.96	13.21	183669	3.3346	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190305	15.9	15.9	15.9	15.9	195	14.4561
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190305	47.1	49.1044	46.73	47.51	393573	47.51	up	down	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20190305	10.72	10.77	10.68	10.72	109355	9.7052
BIG.US	Big Lots Inc	20190305	31.76	32.37	31.4	32.01	1082423	28.5783	up	up	correct
BIO.US	Bio	20190305	313.72	316.525	311.005	312.32	300433	312.32	down	down	correct
BIT.US	BlackRock Multi	20190305	16.82	16.92	16.76	16.78	80766	13.0835	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190305	25.9	26.69	25.65	26.62	2748290	26.62	up	down	incorrect
BK.US	The Bank of New York Mellon Corporation	20190305	51.82	52.83	51.59	52.65	4956916	48.6957	up	up	correct
BKD.US	Brookdale Senior Living Inc	20190305	6.64	6.65	6.45	6.47	2627705	6.47	down	down	correct
BKE.US	The Buckle Inc	20190305	19.56	19.63	19.12	19.26	369502	13.6101	down	down	correct
BKH.US	Black Hills Corporation	20190305	72.05	72.19	71.71	71.88	345764	65.7715	down	down	correct
BKI.US	Black Knight Inc	20190305	52.28	52.47	52.04	52.23	711426	52.23	down	up	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190305	14.05	14.07	14.03	14.05	108480	12.3365
BKT.US	BlackRock Income Trust Inc	20190305	5.85	5.89	5.8452	5.88	179391	4.901	up	up	correct
BKU.US	BankUnited Inc	20190305	36.44	36.785	35.915	36.49	701089	33.6337	up	up	correct
BLD.US	TopBuild Corp	20190305	61.66	62.21	61.4	61.67	451221	61.67	up	up	correct
BLDR.US	Builders FirstSource Inc	20190305	14.51	14.64	13.8	13.81	1489420	13.81	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20190305	14.18	14.24	14.18	14.22	51132	12.4153	up	up	correct
BLK.US	BlackRock Inc	20190305	434.25	435.71	431.15	432.52	433502	404.4169	down	down	correct
BLL.US	Ball Corporation	20190305	55.25	56.1	55.11	55.96	1996962	54.7431	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190305	14.81	14.82	14.76	14.8	69575	12.0336	down	up	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190305	20.99	21	20.61	20.66	90702	16.5935	down	down	correct
BMA.US	Banco Macro S.A	20190305	46.37	47.1	45.03	46.99	194396	44.7906	up	down	incorrect
BME.US	BlackRock Health Sciences Trust	20190305	40.4	40.6154	39.99	40.07	40820	34.128	down	up	incorrect
BMI.US	Badger Meter Inc	20190305	59.3	59.3	58.21	58.35	78034	56.8231	down	down	correct
BML.US	PL	20190305	21.24	21.24	21.04	21.24	15195	18.8911
BMO.US	Bank of Montreal	20190305	77.53	77.77	77.2	77.67	363915	68.7631	up	up	correct
BMY.US	Bristol	20190305	53.14	54.38	52.92	53.8	23848430	49.2909	up	up	correct
BNED.US	Barnes & Noble Education Inc	20190305	6.01	6.03	4.62	4.64	1981289	4.64	down	down	correct
BNS.US	The Bank of Nova Scotia	20190305	54.71	54.71	54.01	54.26	915025	46.9199	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20190305	12.84	12.9	12.84	12.87	16487	11.351	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190305	10.46	10.47	10.42	10.44	160598	8.7155	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20190305	28.53	28.86	28.2	28.5	424846	28.5	down	down	correct
BOX.US	Box Inc	20190305	19.47	19.49	19.08	19.15	3215196	19.15	down	down	correct
BP.US	BP p.l.c	20190305	42.62	42.76	42.58	42.74	3337663	35.9527	up	up	correct
BPMP.US	BP Midstream Partners LP	20190305	15.57	15.72	15.4	15.45	620461	11.6132	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190305	26.68	26.68	24.72	24.74	393678	21.0928	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190305	99.74	100.2	99.22	99.5	651995	94.6179	down	down	correct
BRC.US	Brady Corporation	20190305	46.75	46.82	46.08	46.33	342136	44.1419	down	down	correct
BRFS.US	BRF S.A	20190305	5.41	5.44	5.23	5.31	5501726	5.31	down	down	correct
BRK.US	B	20190305	201.76	202	200.58	201.47	5268386	201.47	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20190305	10.14	10.16	10.14	10.14	448006	8.6668
BRO.US	Brown & Brown Inc	20190305	29.94	30.13	29.41	29.44	1322334	28.791	down	down	correct
BRSP.US	Brightspire Capital Inc	20190305	16.12	16.34	16.07	16.21	284100	13.6598	up	up	correct
BRT.US	BRT Apartments Corp	20190305	13.6924	13.88	13.65	13.75	20108	11.4264	up	up	correct
BRW.US	Voya Prime Rate Trust	20190305	4.82	4.82	4.79	4.79	233950	4.2813	down	down	correct
BRX.US	Brixmor Property Group Inc	20190305	17.19	17.45	17.07	17.4	2516700	15.1514	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190305	22.95	23	22.758	23	7636	19.8256	up	down	incorrect
BSAC.US	Banco Santander	20190305	31.83	31.83	31.51	31.55	128333	27.7094	down	up	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20190305	11.521	11.5794	11.3751	11.4724	500997	9.7636	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20190305	14.29	14.29	14.03	14.2	640246	13.3084	down	down	correct
BSM.US	Black Stone Minerals L.P	20190305	17.71	17.8	17.45	17.71	88068	13.9837
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190305	6.86	6.95	6.745	6.81	448043	6.2656	down	up	incorrect
BST.US	BlackRock Science and Technology Trust	20190305	32.3	32.5	32	32.34	55226	25.9275	up	up	correct
BTA.US	BlackRock Long	20190305	11.68	11.99	11.68	11.82	46400	10.3018	up	up	correct
BTCM.US	BIT Mining Limited	20190305	14.54	15.2	14.52	15.07	62530	15.07	up	down	incorrect
BTI.US	British American Tobacco p.l.c	20190305	37.85	39.24	37.77	38.46	3215545	30.7146	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20190305	35.08	35.08	34.8	34.93	37550	28.476	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190305	22.04	22.09	22.01	22.06	157325	20.2246	up	up	correct
BTU.US	Peabody Energy Corporation	20190305	31.38	32.07	31.37	31.81	546668	29.2461	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190305	12.18	12.22	12.15	12.17	193148	10.0214	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190305	21.18	21.3535	21.18	21.33	31613	17.8179	up	up	correct
BUR.US	Burford Capital Limited	20190305	23.55	23.55	23.55	23.55	2341	23.1725
BURL.US	Burlington Stores Inc	20190305	167.83	169	166.76	167.81	850100	167.81	down	down	correct
BV.US	BrightView Holdings Inc	20190305	13.79	13.88	13.56	13.6	206500	13.6	down	up	incorrect
BVH.US	Bluegreen Vacations Holding Corporation	20190305	31.5	32.65	31.35	32.15	53000	31.7441	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190305	16.51	16.705	16.49	16.65	599581	16.5595	up	up	correct
BWA.US	BorgWarner Inc	20190305	40.78	40.89	40.44	40.5	1014216	38.6017	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190305	11.03	11.07	11.02	11.07	33919	9.0815	up	up	correct
BWXT.US	BWX Technologies Inc	20190305	50.46	50.97	50.39	50.42	589900	48.3796	down	up	incorrect
BX.US	The Blackstone Group Inc	20190305	33.49	33.75	33.35	33.47	1401793	30.34	down	down	correct
BXC.US	BlueLinx Holdings Inc	20190305	29.68	29.68	26.55	27.01	113956	27.01	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190305	34.41	34.51	34.26	34.32	558450	27.196	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20190305	13.27	13.2855	13.21	13.28	204292	11.1118	up	up	correct
BXP.US	Boston Properties Inc	20190305	132.08	133.78	132.08	133.29	888787	120.6138	up	up	correct
BY.US	Byline Bancorp Inc	20190305	20.23	20.36	19.91	20.18	65934	19.6903	down	up	incorrect
BYD.US	Boyd Gaming Corporation	20190305	29.82	29.82	29.065	29.26	1472287	28.9735	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190305	13.32	13.4	13.32	13.33	14243	11.7736	up	up	correct
BZH.US	Beazer Homes USA Inc	20190305	12.4	12.5	11.95	11.99	303453	11.99	down	down	correct
C.US	PN	20190305	26.75	26.82	26.7	26.8	164038	26.8	up	up	correct
CAAP.US	Corporación América Airports S.A	20190305	7.72	7.98	7.72	7.87	45732	7.87	up	down	incorrect
CABO.US	Cable One Inc	20190305	951.11	952.455	939.62	945.99	56968	931.3748	down	up	incorrect
CACI.US	CACI International Inc	20190305	183.18	183.8183	180.97	181.58	99415	181.58	down	down	correct
CAE.US	CAE Inc	20190305	21.04	21.04	20.83	21	133967	20.6533	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190305	23.62	23.72	23.17	23.28	382982	19.025	down	down	correct
CAG.US	Conagra Brands Inc	20190305	23.04	23.07	22.65	22.87	10212248	21.0684	down	down	correct
CAH.US	Cardinal Health Inc	20190305	50.8	51	49.81	49.86	2962574	44.8926	down	down	correct
CAI.US	PB	20190305	25.49	25.49	25.49	25.49	1100	20.3799
CAJ.US	Canon Inc	20190305	28.47	28.6	28.42	28.58	163306	25.6695	up	up	correct
CAL.US	Caleres Inc	20190305	30.68	30.69	30.3	30.44	236684	28.6597	down	down	correct
CALX.US	Calix Inc	20190305	8.18	8.2672	8.09	8.15	207566	8.15	down	down	correct
CANG.US	Cango Inc	20190305	8.3811	8.4	8.2464	8.25	3164	6.8149	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190305	18	18.06	17.94	17.96	118280	12.9589	down	up	incorrect
CARS.US	Cars.com Inc	20190305	23.88	24.01	22.98	23.09	2031785	23.09	down	up	incorrect
CAT.US	Caterpillar Inc	20190305	138.06	138.46	137	137.14	3122878	128.3314	down	down	correct
CATO.US	The Cato Corporation	20190305	15.28	15.36	15.16	15.2	150880	13.2283	down	up	incorrect
CB.US	Chubb Limited	20190305	133.76	134.07	132.78	133.54	1314560	125.3738	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20190305	24.48	24.7999	24.45	24.56	409775	22.7901	up	down	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190305	9.082	9.1	8.99	9.03	52540	7.3752	down	up	incorrect
CBL.US	PE	20190305	12.05	12.2802	11.7783	12.25	18855	12.25	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20190305	5.3	5.3	5.3	5.3	15000	5.3
CBRE.US	CBRE Group Inc	20190305	50.32	50.93	49.75	50.5	2475101	50.5	up	up	correct
CBT.US	Cabot Corporation	20190305	47.33	47.5	46.73	46.76	320347	42.937	down	down	correct
CBU.US	Community Bank System Inc	20190305	64.2	64.41	63.36	64.21	109622	59.5078	up	up	correct
CBX.US	NYSE LISTED TEST	20190305	1	1	1	1	0	1
CBZ.US	CBIZ Inc	20190305	20.77	20.82	20.57	20.75	158166	20.75	down	down	correct
CC.US	The Chemours Company	20190305	37.72	38.07	37.42	37.68	1070518	32.8211	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20190305	119.51	120.3	119.33	119.58	1272682	108.741	up	down	incorrect
CCJ.US	Cameco Corporation	20190305	11.5	11.62	11.47	11.6	1595210	11.4259	up	up	correct
CCK.US	Crown Holdings Inc	20190305	54.79	55.79	54.64	55.55	2745392	55.1219	up	up	correct
CCL.US	Carnival Corporation & plc	20190305	56.81	57.54	56.63	57.11	3889292	54.6732	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190305	3.33	3.34	3.31	3.31	1514	3.31	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190305	5.48	5.58	5.3	5.47	64570	5.47	down	down	correct
CCS.US	Century Communities Inc	20190305	23.35	23.42	22.63	22.66	233809	22.5236	down	up	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20190305	28.51	28.53	28.17	28.3	153079	23.1451	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190305	47.6	48.315	47.19	47.67	587291	47.67	up	down	incorrect
CDE.US	Coeur Mining Inc	20190305	4.85	4.89	4.71	4.87	2920988	4.87	up	up	correct
CDR.US	PC	20190305	20.5	20.7	20.5	20.7	750	16.7769	up	down	incorrect
CE.US	Celanese Corporation	20190305	102.61	103.37	101.91	102.72	1094100	96.7236	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20190305	32.23	32.65	32.12	32.65	7079	32.0858	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190305	24.06	24.06	23.95	24.02	2423	22.0003	down	down	correct
CEIX.US	CONSOL Energy Inc	20190305	37.74	38.19	37.39	37.41	274392	37.41	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190305	7.4	7.4783	7.3	7.4	12357	6.4532
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190305	60.5	60.55	59.7	60.25	26520	46.1814	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190305	8.08	8.1067	8.01	8.09	158859	53.8926	up	up	correct
CEPU.US	Central Puerto S.A	20190305	9.82	9.96	9.53	9.87	78942	9.6239	up	up	correct
CEQP.US	P	20190305	9.75	9.75	9.75	9.75	0	7.3329
CF.US	CF Industries Holdings Inc	20190305	41.9	42.17	41.17	41.28	2815601	38.045	down	down	correct
CFX.US	Colfax Corporation	20190305	26.45	26.63	26.15	26.31	1585035	26.31	down	down	correct
CFXA.US	Colfax Corporation	20190305	120.81	121.7	120.81	121.7	102200	108.795	up	up	correct
CGA.US	China Green Agriculture Inc	20190305	0.54	0.625	0.5302	0.584	952914	7.008	up	down	incorrect
CGAU.US	Centerra Gold Inc	20190305	4.86	4.92	4.86	4.89	7100	4.7076	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20190305	33.62	33.62	32.96	33.17	94546	29.8318	down	down	correct
CHD.US	Church & Dwight Co. Inc	20190305	66	66.24	65.63	65.63	1060343	63.5124	down	down	correct
CHE.US	Chemed Corporation	20190305	332.35	332.35	328.7	329.54	173594	326.8619	down	up	incorrect
CHGG.US	Chegg Inc	20190305	39.44	39.67	38.75	39.48	1250651	39.48	up	up	correct
CHH.US	Choice Hotels International Inc	20190305	80.19	81.3	80.05	81.16	240722	79.78	up	up	correct
CHK.US	PD	20190305	56.249	57.29	54.51	55.15	8677	46.3612	down	down	correct
CHMI.US	PB	20190305	25.15	25.25	25.14	25.14	10804	19.8695	down	down	correct
CHN.US	The China Fund Inc	20190305	20.35	20.57	20.35	20.51	40927	11.8196	up	down	incorrect
CHRA.US	Charah Solutions Inc	20190305	7.2	7.4499	6.65	6.87	151040	6.87	down	down	correct
CHS.US	Chico's FAS Inc	20190305	5.93	6.04	5.89	6.03	5058938	5.3057	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190305	34.86	34.87	34.66	34.7	57415	30.9405	down	down	correct
CI.US	Cigna Corporation	20190305	171.91	172.64	168.23	170.11	3938129	167.0239	down	up	incorrect
CIA.US	Citizens Inc	20190305	6.85	6.96	6.85	6.95	30569	6.95	up	up	correct
CIB.US	Bancolombia S.A	20190305	48.48	48.88	48.01	48.7	203083	45.0036	up	up	correct
CIEN.US	Ciena Corporation	20190305	45.61	45.7	40.21	40.71	8146134	40.71	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20190305	2.44	2.45	2.43	2.44	95592	1.9642
CIG.US	Companhia Energética de Minas Gerais	20190305	3.69	3.77	3.675	3.75	2501210	3.1234	up	down	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190305	15.77	15.82	15.64	15.69	93544	13.3112	down	up	incorrect
CIM.US	PD	20190305	25.24	25.25	25.17	25.25	24337	19.1734	up	up	correct
CINR.US	Ciner Resources LP	20190305	24.8	24.83	24.59	24.79	8195	21.8811	down	down	correct
CIO.US	PA	20190305	24.21	24.4	24.21	24.4	9080	20.2799	up	up	correct
CIR.US	CIRCOR International Inc	20190305	34	34.055	32.72	32.78	83044	32.78	down	down	correct
CIXX.US	CI Financial Corp	20190305	14.0978	14.0978	14.0978	14.0978	472	13.6019
CL.US	Colgate	20190305	66.06	66.18	65.55	65.72	3483924	61.6187	down	down	correct
CLB.US	Core Laboratories N.V	20190305	66.65	67.6	65.79	67.11	593665	64.4728	up	up	correct
CLF.US	Cleveland	20190305	10.8	10.82	10.38	10.5	9855655	9.2148	down	down	correct
CLH.US	Clean Harbors Inc	20190305	67.8	68.53	66.34	66.91	646281	66.91	down	up	incorrect
CLI.US	Mack	20190305	20.93	21.39	20.91	21.17	485620	19.8753	up	up	correct
CLPR.US	Clipper Realty Inc	20190305	13.23	13.33	13.06	13.28	11273	11.5537	up	down	incorrect
CLR.US	Continental Resources Inc	20190305	45.33	45.42	43.34	43.83	4581012	43.1522	down	down	correct
CLS.US	Celestica Inc	20190305	9.34	9.34	9.19	9.2	346630	9.2	down	down	correct
CLW.US	Clearwater Paper Corporation	20190305	28.03	28.03	27.21	27.8	178056	27.8	down	up	incorrect
CLX.US	The Clorox Company	20190305	157.75	159.34	156.72	156.76	719912	146.6776	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20190305	84.84	84.9	84.18	84.55	304129	73.0703	down	down	correct
CMA.US	Comerica Incorporated	20190305	86.03	86.75	85.12	86.38	1687683	75.0425	up	up	correct
CMC.US	Commercial Metals Company	20190305	17.03	17.28	16.985	16.99	1544806	15.9702	down	down	correct
CMCM.US	Cheetah Mobile Inc	20190305	7.44	7.8	7.42	7.77	559677	4.0683	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20190305	618.48	622	613.48	616.01	341276	616.01	down	down	correct
CMI.US	Cummins Inc	20190305	154.45	156.18	154.45	154.49	1032584	143.4274	up	up	correct
CMO.US	Capstead Mortgage Corporation	20190305	8.23	8.3	8.19	8.25	719457	6.563	up	up	correct
CMP.US	Compass Minerals International Inc	20190305	53.4	53.52	52.57	52.88	189436	46.5489	down	up	incorrect
CMRE.US	PE	20190305	24.75	24.75	24.66	24.69	21550	19.3746	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190305	24.85	25	24.8424	25	25924	21.6149	up	down	incorrect
CMSC.US	CMS Energy Corp	20190305	26.29	26.3	26.1705	26.3	27484	22.6299	up	down	incorrect
CMSD.US	CMS Energy Corp	20190305	25.2	25.23	25.17	25.22	161300	21.9938	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20190305	4.54	4.54	4.52	4.52	19432	3.9507	down	down	correct
CNA.US	CNA Financial Corporation	20190305	43.56	43.62	42.95	43.16	212112	36.8644	down	down	correct
CNC.US	Centene Corporation	20190305	58.82	58.955	57.4446	58.08	4053691	58.08	down	down	correct
CNF.US	CNFinance Holdings Limited	20190305	5.3	5.395	5.13	5.3211	4566	5.3211	up	up	correct
CNHI.US	CNH Industrial N.V	20190305	10.95	10.97	10.88	10.89	841287	10.2942	down	down	correct
CNI.US	Canadian National Railway Company	20190305	86.39	87.55	86.2	86.44	858577	80.7044	up	up	correct
CNK.US	Cinemark Holdings Inc	20190305	39.29	39.57	38.77	39.24	1705704	37.2587	down	down	correct
CNMD.US	CONMED Corporation	20190305	77.22	78.005	76.13	77.77	251810	75.8572	up	up	correct
CNNE.US	Cannae Holdings Inc	20190305	22.76	22.8	22.44	22.62	162178	22.62	down	down	correct
CNP.US	CenterPoint Energy Inc	20190305	30.29	30.36	30.06	30.17	4568824	27.5524	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20190305	27.41	27.48	27.07	27.31	3489650	21.7537	down	up	incorrect
CNR.US	Cornerstone Building Brands Inc	20190305	7.32	7.32	7.04	7.07	563253	3.3842	down	down	correct
CNS.US	Cohen & Steers Inc	20190305	41.29	41.43	40.86	40.92	140682	36.0236	down	down	correct
CNX.US	CNX Resources Corporation	20190305	11.02	11.275	10.99	11.22	3150517	11.22	up	up	correct
CO.US	Global Cord Blood Corporation	20190305	7.36	7.53	7.27	7.31	37839	7.31	down	down	correct
COE.US	China Online Education Group	20190305	7	7.05	6.94	7.02	5537	7.02	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20190305	25.35	25.77	25.2	25.75	5063191	24.3621	up	down	incorrect
COLD.US	Americold Realty Trust	20190305	29.19	29.88	29.05	29.88	13262290	27.9598	up	up	correct
COO.US	The Cooper Companies Inc	20190305	289.02	291.14	285.37	290.22	514588	290.0958	up	up	correct
COP.US	ConocoPhillips	20190305	70	70.06	68.52	69.01	7635534	63.2316	down	down	correct
COR.US	CoreSite Realty Corporation	20190305	101.5	102.23	101.295	101.61	188602	90.1538	up	up	correct
CORR.US	PA	20190305	24.94	25	24.9	24.92	7054	19.7025	down	up	incorrect
COTY.US	Coty Inc	20190305	11.16	11.23	11.01	11.02	4688765	10.5508	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190305	207.32	209.1	205.7	205.89	1666830	38.2031	down	down	correct
CPA.US	Copa Holdings S.A	20190305	85.56	85.6	83.62	84.6	484000	82.1964	down	down	correct
CPB.US	Campbell Soup Company	20190305	36	36.2	35.73	36.1	2331035	33.1253	up	up	correct
CPE.US	Callon Petroleum Company	20190305	7.67	7.75	7.4	7.53	523314	75.3	down	up	incorrect
CPF.US	Central Pacific Financial Corp	20190305	29.4	29.63	29.1	29.58	461031	26.4836	up	up	correct
CPG.US	Crescent Point Energy Corp	20190305	3.13	3.13	3.05	3.06	2323939	2.9841	down	up	incorrect
CPK.US	Chesapeake Utilities Corporation	20190305	92.55	93.01	90.9521	92.12	33920	87.5014	down	up	incorrect
CPLG.US	CorePoint Lodging Inc	20190305	14.5	14.93	14.5	14.56	432253	12.8135	up	down	incorrect
CPRI.US	Capri Holdings Limited	20190305	45.17	45.57	44.92	45.17	3236800	45.17
CPS.US	Cooper	20190305	62.86	62.86	60.86	60.86	121943	60.86	down	down	correct
CPT.US	Camden Property Trust	20190305	98.68	99.55	98.26	99.11	438237	90.4609	up	up	correct
CR.US	Crane Co	20190305	84.96	85.24	84.27	84.61	299026	79.7458	down	down	correct
CRD.US	B	20190305	10.48	10.56	10.45	10.45	7380	9.7879	down	up	incorrect
CRH.US	CRH plc	20190305	31.92	32.09	31.8	31.89	574220	29.4494	down	down	correct
CRI.US	Carter's Inc	20190305	95.65	96.43	94.395	94.46	595907	90.6414	down	down	correct
CRK.US	Comstock Resources Inc	20190305	7.5	7.65	7.15	7.33	303585	7.33	down	down	correct
CRL.US	Charles River Laboratories International Inc	20190305	141.34	141.9034	140.2	140.78	292071	140.78	down	down	correct
CRM.US	salesforce.com inc	20190305	159.92	160.88	154.8	156.97	16042920	156.97	down	down	correct
CRS.US	Carpenter Technology Corporation	20190305	47.99	48.25	47.4	48.06	197522	44.7693	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20190305	11.41	12.46	11.3471	12.2	109799	9.3048	up	up	correct
CRY.US	CryoLife Inc	20190305	29.61	29.95	29.38	29.62	124465	29.62	up	up	correct
CS.US	Credit Suisse Group AG	20190305	12.32	12.34	12.15	12.23	2809943	11.5255	down	down	correct
CSL.US	Carlisle Companies Incorporated	20190305	123.72	125.01	123.495	123.65	322918	119.2113	down	down	correct
CSLT.US	Castlight Health Inc	20190305	3.93	4	3.84	3.91	902100	3.91	down	down	correct
CSR.US	PC	20190305	24.5959	24.6227	24.5959	24.62	1219	21.0661	up	up	correct
CSTM.US	Constellium SE	20190305	9.38	9.43	9.18	9.25	487665	9.25	down	up	incorrect
CSU.US	Capital Senior Living Corporation	20190305	4.5901	4.63	4.5038	4.53	12553	63.8028	down	up	incorrect
CSV.US	Carriage Services Inc	20190305	21.41	21.65	21.28	21.55	110917	20.7841	up	up	correct
CTA.US	PB	20190305	104.5	104.92	103.5	104.92	1947	93.5893	up	up	correct
CTBB.US	Qwest Corp. NT	20190305	21.26	21.28	20.6	21.2	399865	17.7212	down	up	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20190305	22.47	22.47	21.8	22.47	185874	18.4127
CTK.US	CooTek (Cayman) Inc	20190305	10.35	11.33	10.3439	11.21	170303	11.21	up	up	correct
CTLT.US	Catalent Inc	20190305	43.8	44.14	43.37	43.72	433070	43.72	down	down	correct
CTOS.US	Custom Truck One Source Inc	20190305	10.2	10.2	10.15	10.17	2010	10.17	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190305	9.32	9.36	9.255	9.34	22536	35.8971	up	up	correct
CTRA.US	Coterra Energy Inc	20190305	25.35	25.77	25.2	25.75	5063200	23.4519	up	down	incorrect
CTS.US	CTS Corporation	20190305	31.59	31.74	30.92	30.93	53263	30.4155	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20190305	9.49	9.55	9.41	9.43	167157	8.1894	down	down	correct
CTZ.US	Qwest Corp. NT	20190305	22.81	22.82	21.91	22.75	104792	20.2242	down	down	correct
CUBE.US	CubeSmart	20190305	30.58	30.92	30.58	30.75	1518910	27.6236	up	up	correct
CUBI.US	PF	20190305	24.95	25.5	24.95	25.5	3843	21.5746	up	up	correct
CUK.US	Carnival Corporation & plc	20190305	56.08	56.67	55.83	56.27	243490	53.7609	up	up	correct
CULP.US	Culp Inc	20190305	18.1	18.25	17.76	17.81	28197	16.3142	down	down	correct
CURO.US	CURO Group Holdings Corp	20190305	11.12	11.14	10.44	10.83	186465	10.3026	down	up	incorrect
CUZ.US	Cousins Properties Incorporated	20190305	9.5	9.84	9.49	9.79	1809236	35.5807	up	up	correct
CVA.US	Covanta Holding Corporation	20190305	16.67	16.73	16.45	16.49	805454	14.5131	down	down	correct
CVEO.US	Civeo Corporation	20190305	2.4	2.4	2.294	2.31	448391	27.72	down	down	correct
CVI.US	CVR Energy Inc	20190305	31.6253	31.8786	31.0872	31.3009	380197	24.0901	down	down	correct
CVNA.US	Carvana Co	20190305	42.69	48.54	42.01	47.98	3492918	47.98	up	up	correct
CVS.US	CVS Health Corporation	20190305	56.15	56.2	54.37	54.96	27776097	50.6141	down	down	correct
CVX.US	Chevron Corporation	20190305	121.87	123.35	121.59	123.29	7345213	107.6101	up	down	incorrect
CW.US	Curtiss	20190305	121.2	121.95	120.36	120.4	230937	118.2402	down	down	correct
CWEN.US	Clearway Energy Inc	20190305	14.77	14.87	14.61	14.79	795987	13.1081	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20190305	14.3	14.41	14.2	14.32	303005	12.6047	up	up	correct
CWH.US	Camping World Holdings Inc	20190305	12.69	13.18	12.61	13.05	612539	11.056	up	up	correct
CWK.US	Cushman & Wakefield plc	20190305	18.98	19.62	18.77	18.81	515901	18.81	down	down	correct
CWT.US	California Water Service Group	20190305	52.95	53.4	52.62	52.83	145868	50.5322	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20190305	4.81	4.82	4.74	4.76	5485295	4.6402	down	down	correct
CXE.US	MFS High Income Municipal Trust	20190305	5.02	5.02	4.97	4.99	58217	4.3509	down	up	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20190305	9.42	9.42	9.37	9.38	5778	8.177	down	down	correct
CXP.US	Columbia Property Trust Inc	20190305	21.62	21.93	21.56	21.89	907817	17.1061	up	up	correct
CXW.US	CoreCivic Inc	20190305	21.07	21.24	20.8311	20.88	488762	18.2922	down	down	correct
CYD.US	China Yuchai International Limited	20190305	19.5	19.54	18.75	18.98	63045	15.43	down	down	correct
CYH.US	Community Health Systems Inc	20190305	5.04	5.35	5	5.13	2688335	5.13	up	up	correct
CZZ.US	Cosan Limited	20190305	11.24	11.39	11.12	11.3	847947	10.6031	up	down	incorrect
D.US	Dominion Energy Inc	20190305	75.27	75.96	75.12	75.45	6087363	67.5457	up	up	correct
DAC.US	Danaos Corporation	20190305	0.99	1.0092	0.953	0.9597	4515	13.1432	down	down	correct
DAL.US	Delta Air Lines Inc	20190305	50.03	50.49	49.41	49.72	9800737	48.4104	down	up	incorrect
DAN.US	Dana Incorporated	20190305	19.42	19.55	19.145	19.23	1094718	18.4257	down	down	correct
DAR.US	Darling Ingredients Inc	20190305	21.69	22.03	21.51	21.77	1028138	21.77	up	up	correct
DAVA.US	Endava plc	20190305	29.55	29.7	29	29.45	13391	29.45	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190305	9.14	9.17	9.01	9.16	2621726	9.0038	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20190305	8.89	9.5	8.89	9.34	2511969	9.34	up	up	correct
DBI.US	Designer Brands Inc	20190305	28.69	28.83	28.24	28.28	1011447	26.3431	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190305	19.67	19.72	19.61	19.71	53207	15.9264	up	down	incorrect
DBRG.US	PJ	20190305	21.45	21.65	21.09	21.591	27403	17.671	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190305	8.75	8.83	8.7142	8.8127	36921	7.2104	up	up	correct
DCI.US	Donaldson Company Inc	20190305	51.51	52.39	51.43	51.74	625065	49.5675	up	up	correct
DCM.US	NTT DOCOMO INC	20190305	9230	9450	9200	9330	1282400	9330	up	up	correct
DCO.US	Ducommun Incorporated	20190305	44.55	45.82	44.55	45.37	45053	45.37	up	up	correct
DCP.US	PC	20190305	24.59	24.79	24.59	24.75	16267	18.8909	up	up	correct
DD.US	DuPont de Nemours Inc	20190305	54.04	54.19	53.53	53.68	4950572	72.7746	down	down	correct
DDD.US	3D Systems Corporation	20190305	11.52	11.79	11.44	11.67	2078310	11.67	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190305	12.78	12.8317	12.71	12.76	32832	9.9071	down	down	correct
DDS.US	Dillard's Inc	20190305	72.01	72.45	70.94	71.67	365559	69.6805	down	up	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190305	25.9	26.15	25.89	26.04	18847	21.1495	up	up	correct
DE.US	Deere & Company	20190305	165.38	165.76	161.4	161.45	1966000	154.5997	down	down	correct
DEA.US	Easterly Government Properties Inc	20190305	17.81	18.18	17.75	18.1	326108	15.6501	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190305	144.77	145.545	143.765	144.73	369663	144.73	down	down	correct
DEI.US	Douglas Emmett Inc	20190305	38.86	39.2	38.74	39.02	485730	35.6451	up	up	correct
DELL.US	Dell Technologies Inc	20190305	55.25	55.84	54.46	55.12	2789067	27.9372	down	down	correct
DEO.US	Diageo plc	20190305	156	157.23	155.9141	156.81	359462	147.5762	up	up	correct
DESP.US	Despegar.com Corp	20190305	18.2	18.51	18.07	18.41	184634	18.41	up	down	incorrect
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190305	9.73	9.73	9.6801	9.7	35369	7.7668	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20190305	14.27	14.42	14.15	14.15	180401	14.15	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190305	23.29	23.41	23.29	23.41	59348	19.2392	up	up	correct
DFS.US	Discover Financial Services	20190305	71.34	71.41	70.23	71.03	1900403	66.6371	down	down	correct
DG.US	Dollar General Corporation	20190305	29.9625	30	29.7325	29.9025	1926048	116.9537	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20190305	85.88	85.93	84.94	85.1	1421460	80.418	down	up	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20190305	3.07	3.1	3.07	3.07	84307	2.3997
DHI.US	D.R. Horton Inc	20190305	39.99	40	38.855	39.15	6496230	37.9737	down	up	incorrect
DHT.US	DHT Holdings Inc	20190305	4.44	4.49	4.36	4.48	848440	3.403	up	down	incorrect
DHX.US	DHI Group Inc	20190305	2.68	2.84	2.58	2.79	161517	2.79	up	down	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190305	18.22	18.27	18.15	18.26	52610	15.1841	up	up	correct
DIN.US	Dine Brands Global Inc	20190305	98.31	98.425	96.16	96.64	225042	88.8196	down	down	correct
DIS.US	The Walt Disney Company	20190305	114.23	114.54	113.76	114	5225121	112.6236	down	down	correct
DK.US	Delek US Holdings Inc	20190305	35.58	35.78	35.0544	35.46	998827	32.85	down	down	correct
DKL.US	Delek Logistics Partners LP	20190305	32.73	32.73	32.179	32.6	37853	24.1441	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20190305	38.26	38.47	37.84	38.01	1154319	33.7014	down	down	correct
DLB.US	Dolby Laboratories Inc	20190305	63.53	63.91	63.25	63.65	289300	61.6462	up	up	correct
DLNG.US	PB	20190305	19.6	19.6011	19.35	19.3897	15872	14.4488	down	up	incorrect
DLX.US	Deluxe Corporation	20190305	44.72	44.72	44.06	44.21	380533	40.2326	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190305	12.66	12.6927	12.65	12.66	43218	11.1331
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190305	20.85	20.8973	20.8	20.82	15976	15.9082	down	down	correct
DNOW.US	NOW Inc	20190305	14.76	14.76	14.38	14.39	504258	14.39	down	down	correct
DNP.US	DNP Select Income Fund Inc	20190305	11.5	11.62	11.49	11.56	715582	9.5338	up	up	correct
DOC.US	Physicians Realty Trust	20190305	18.06	18.34	18.035	18.06	2728366	15.6135
DOOR.US	Masonite International Corporation	20190305	55.23	55.5	54.56	54.58	92120	54.58	down	up	incorrect
DOV.US	Dover Corporation	20190305	91.17	91.53	90.67	90.72	664637	86.6234	down	up	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190305	14.35	14.4	14.3	14.39	115318	10.601	up	up	correct
DPZ.US	Domino's Pizza Inc	20190305	249.91	252.65	247.55	249.33	587184	242.8127	down	down	correct
DQ.US	Daqo New Energy Corp	20190305	38.07	38.3099	36.135	36.36	729340	7.272	down	down	correct
DRD.US	DRDGOLD Limited	20190305	2.11	2.19	2.1	2.16	34342	1.8746	up	up	correct
DRE.US	Duke Realty Corporation	20190305	29.7	29.93	29.58	29.75	1065073	27.7924	up	up	correct
DRI.US	Darden Restaurants Inc	20190305	111.62	112.11	110.4	110.68	1533989	104.7148	down	down	correct
DRQ.US	Dril	20190305	41.73	42.68	41.47	42.43	444252	42.43	up	up	correct
DS.US	PD	20190305	25.3605	25.3605	25.3605	25.3605	0	21.8395
DSL.US	DoubleLine Income Solutions Fund	20190305	19.86	19.86	19.77	19.78	207738	14.8806	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190305	7.56	7.62	7.54	7.6	97180	6.6437	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190305	10.84	10.85	10.8	10.85	87761	8.7642	up	down	incorrect
DSX.US	PB	20190305	23.25	23.8636	23.25	23.71	3314	18.8767	up	up	correct
DTE.US	DTE Energy Company	20190305	122.99	123.26	122.47	122.76	706635	95.2346	down	down	correct
DTF.US	DTF Tax	20190305	13.18	13.19	13.16	13.17	27962	12.0204	down	up	incorrect
DTLA.US	P	20190305	20.9	20.94	20.81	20.8861	2908	20.8861	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190305	24.92	25.07	24.92	25.07	27896	21.8542	up	up	correct
DTY.US	DTE Energy Company	20190305	26.89	26.98	26.7048	26.98	20231	23.0712	up	up	correct
DUKB.US	Duke Energy Corp	20190305	25.4	25.46	25.3075	25.46	71786	21.7732	up	up	correct
DVA.US	DaVita Inc	20190305	55.6	55.6	53.05	53.1	3689543	53.1	down	down	correct
DVD.US	Dover Motorsports Inc	20190305	2.05	2.05	2.02	2.04	1905	1.7956	down	down	correct
DVN.US	Devon Energy Corporation	20190305	29.48	29.565	28.9	29.27	7440389	26.0526	down	down	correct
DXC.US	DXC Technology Company	20190305	66	66.04	65.09	65.09	1844358	62.5679	down	down	correct
DY.US	Dycom Industries Inc	20190305	48.59	49.2	47.57	47.9	612378	47.9	down	down	correct
E.US	Eni S.p.A	20190305	34.44	34.51	34.3	34.44	70589	28.4206
EAF.US	GrafTech International Ltd	20190305	13.21	13.22	12.29	12.36	4663064	11.884	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190305	24.7	24.79	24.62	24.79	32574	23.3669	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190305	11.81	11.85	11.75	11.84	61624	8.6264	up	up	correct
EAT.US	Brinker International Inc	20190305	45.33	46.07	45.19	45.2	972166	43.096	down	down	correct
EB.US	Eventbrite Inc	20190305	32.05	32.52	31.23	31.88	295218	31.88	down	down	correct
EBF.US	Ennis Inc	20190305	21.35	21.37	21.02	21.17	82566	18.6001	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190305	9.7	9.7	9.2	9.5	401253	8.262	down	down	correct
EBS.US	Emergent BioSolutions Inc	20190305	57.66	59.04	57.66	57.79	402285	57.79	up	up	correct
EC.US	Ecopetrol S.A	20190305	20.9	20.9497	20.69	20.8	804182	16.8171	down	up	incorrect
ECC.US	Eagle Point Credit Company Inc	20190305	17.19	17.25	17.11	17.19	66523	11.9559
ECCB.US	Eagle Point Credit Company Inc	20190305	26.1	26.13	25.9936	26.0663	2385	21.0021	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190305	25	25	25	25	395	20.4305
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190305	25.35	25.75	25.35	25.75	1040	22.4722	up	up	correct
ECL.US	Ecolab Inc	20190305	169.47	171.11	169.47	170.52	786995	165.8088	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190305	12.77	12.96	12.75	12.93	55281	12.93	up	up	correct
ECVT.US	Ecovyst Inc	20190305	16.17	16.24	16	16.16	45814	11.4825	down	up	incorrect
ED.US	Consolidated Edison Inc	20190305	83.17	83.33	82.8	82.93	1428286	74.6903	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190305	6.81	6.81	6.7336	6.79	233770	5.4184	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190305	13.55	13.62	13.549	13.56	103969	9.5434	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190305	13.23	13.339	13.1	13.18	78506	9.5735	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190305	26.34	26.655	25.76	26.46	25911	26.46	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20190305	82.58	83.7424	81.69	83	8756250	8.3	up	up	correct
EEA.US	The European Equity Fund Inc	20190305	8.63	8.63	8.58	8.58	9426	7.8867	down	down	correct
EEX.US	Emerald Holding Inc	20190305	12.51	12.56	12.335	12.49	68613	12.1245	down	down	correct
EFL.US	Eaton Vance Floating	20190305	9.2815	9.39	9.24	9.3	31585	8.0348	up	up	correct
EFR.US	Eaton Vance Senior Floating	20190305	13.24	13.26	13.19	13.26	105305	10.9255	up	up	correct
EFT.US	Eaton Vance Floating	20190305	13.64	13.64	13.6	13.64	52685	11.3354
EFX.US	Equifax Inc	20190305	110.33	110.33	109.51	109.91	478627	106.788	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190305	12.93	13.1	12.93	13.1	10631	11.846	up	up	correct
EGHT.US	8x8 Inc	20190305	18.69	18.88	18.39	18.75	1072256	18.75	up	up	correct
EGO.US	Eldorado Gold Corporation	20190305	4.2	4.28	4.1648	4.26	1147133	4.26	up	up	correct
EGP.US	EastGroup Properties Inc	20190305	106.52	107.77	106.11	106.82	114566	100.0277	up	up	correct
EGY.US	VAALCO Energy Inc	20190305	2.3	2.36	2.3	2.33	259243	2.33	up	up	correct
EHC.US	Encompass Health Corporation	20190305	62.2	62.23	61.41	61.79	595669	59.0633	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20190305	9.43	9.43	9.34	9.39	102759	7.4629	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190305	9.7001	9.7338	9.65	9.68	34449	8.8634	down	down	correct
EIG.US	Employers Holdings Inc	20190305	40.84	40.85	40.23	40.64	188137	37.841	down	down	correct
EIX.US	Edison International	20190305	61.75	62.59	61.69	62.5	2035103	55.6691	up	up	correct
EL.US	The Estée Lauder Companies Inc	20190305	156.86	158.5	155.97	155.98	1480676	152.7375	down	up	incorrect
ELAN.US	Elanco Animal Health Incorporated	20190305	30.99	31.04	30.23	30.46	22779206	30.46	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190305	24.72	24.85	24.71	24.85	17722	22.0724	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190305	7.92	8.24	7.91	8.06	1623407	8.06	up	up	correct
ELP.US	Companhia Paranaense de Energia	20190305	9.24	9.47	9.24	9.42	380476	4.0718	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20190305	109.77	111.74	109.77	111.36	829302	52.5352	up	up	correct
ELVT.US	Elevate Credit Inc	20190305	4.27	4.27	4.1406	4.22	63036	4.22	down	down	correct
ELY.US	Callaway Golf Company	20190305	17.44	17.68	17.425	17.53	1229769	17.4803	up	down	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190305	13.89	13.96	13.87	13.9	136293	10.8785	up	up	correct
EME.US	EMCOR Group Inc	20190305	71.63	71.95	71.02	71.35	417110	70.4872	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20190305	14.62	14.775	14.62	14.74	40540	11.8723	up	up	correct
EMN.US	Eastman Chemical Company	20190305	82.95	83.075	81.8106	82.53	964244	74.854	down	up	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190305	9.28	9.3	9.22	9.27	35789	35.7782	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190305	24.8	24.8	24.69	24.77	53602	22.5201	down	down	correct
EMR.US	Emerson Electric Co	20190305	67.97	68.18	67.71	67.73	2415164	62.8782	down	down	correct
ENB.US	Enbridge Inc	20190305	35.06	35.66	35.06	35.62	5222216	29.5906	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190305	25.7	25.77	25.55	25.77	87774	22.7104	up	up	correct
ENBL.US	Enable Midstream Partners LP	20190305	14.95	15.0096	14.8	14.87	340576	10.8951	down	down	correct
ENIA.US	Enel Américas S.A	20190305	8.52	8.645	8.45	8.57	2387683	7.4666	up	up	correct
ENIC.US	Enel Chile S.A	20190305	5.22	5.26	5.19	5.24	140334	4.3647	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190305	24.6779	24.6779	24.5348	24.5348	2093	21.4271	down	down	correct
ENLC.US	EnLink Midstream LLC	20190305	11.42	11.42	11.255	11.32	1778107	8.2547	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190305	26.91	27.1	26.8817	27.1	7750	24.3952	up	up	correct
ENR.US	PA	20190305	101.65	102.085	101.57	101.65	12633	81.0887
ENS.US	EnerSys	20190305	73.87	74.06	73.12	73.15	198258	71.0455	down	up	incorrect
ENV.US	Envestnet Inc	20190305	61.41	61.41	60.8	61.09	477153	61.09	down	down	correct
ENVA.US	Enova International Inc	20190305	25.5	25.5	25.2	25.38	288478	25.38	down	down	correct
ENZ.US	Enzo Biochem Inc	20190305	3.25	3.27	3.17	3.2	62398	3.2	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20190305	5.3	5.31	5.29	5.3	127049	3.941
EOG.US	EOG Resources Inc	20190305	97.04	97.3	95.27	95.5	3336968	87.8007	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190305	14.3	14.3362	14.28	14.29	80728	11.7209	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190305	17.03	17.07	16.86	16.92	103642	14.0874	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190305	21.15	21.9846	21.15	21.84	46036	19.5472	up	up	correct
EP.US	PC	20190305	50.53	51	50.52	50.99	1809	50.99	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20190305	24.57	24.67	24.37	24.41	113041	24.2739	down	down	correct
EPAM.US	EPAM Systems Inc	20190305	162.5	163.36	161.19	161.68	267357	161.68	down	up	incorrect
EPC.US	Edgewell Personal Care Company	20190305	44.08	44.41	43.75	43.75	439695	42.8888	down	up	incorrect
EPD.US	Enterprise Products Partners L.P	20190305	28.06	28.13	27.89	27.91	3962764	22.4006	down	down	correct
EPR.US	PG	20190305	23	23.1495	22.8	23.1	22700	19.33	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20190305	16.63	16.82	16.52	16.77	163450	14.8082	up	up	correct
EQC.US	PD	20190305	26.23	26.5	26.23	26.5	2974	22.7231	up	up	correct
EQNR.US	Equinor ASA	20190305	22.42	22.45	22.285	22.37	909299	19.9597	down	up	incorrect
EQR.US	Equity Residential	20190305	73.92	74.46	73.83	73.93	1278559	67.2907	up	down	incorrect
EQS.US	Equus Total Return Inc	20190305	1.8355	1.8409	1.77	1.8248	6755	1.8248	down	down	correct
EQT.US	EQT Corporation	20190305	19.76	19.89	19.19	19.4	3682308	19.162	down	down	correct
ERF.US	Enerplus Corporation	20190305	8.79	8.89	8.67	8.68	587183	8.1191	down	down	correct
ERJ.US	Embraer S.A	20190305	20.17	20.49	19.97	20.45	800975	20.45	up	down	incorrect
ES.US	Eversource Energy	20190305	68.86	68.96	68.38	68.59	2024700	63.6255	down	down	correct
ESE.US	ESCO Technologies Inc	20190305	68.94	69.21	68.69	68.76	68133	68.0475	down	down	correct
ESGC.US	Eros STX Global Corporation	20190305	9.58	10.05	9.36	10	320999	10	up	down	incorrect
ESI.US	Element Solutions Inc	20190305	11.73	11.75	11.43	11.5	2537800	11.3276	down	down	correct
ESNT.US	Essent Group Ltd	20190305	43.72	44.28	43.54	43.92	456271	42.2834	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190305	15.54	15.8	15.48	15.8	1200670	14.8144	up	down	incorrect
ESS.US	Essex Property Trust Inc	20190305	281.87	282.96	280.62	281.34	194346	258.6408	down	down	correct
ESTC.US	Elastic N.V	20190305	89.5	89.5	86.4	87.14	449707	87.14	down	up	incorrect
ESTE.US	Earthstone Energy Inc	20190305	6.83	6.8632	6.6	6.77	61344	6.77	down	down	correct
ETB.US	Eaton Vance Tax	20190305	15.19	15.4	15.1	15.21	102952	12.221	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190305	19.89	19.89	19.55	19.56	234800	16.3162	down	down	correct
ETG.US	Eaton Vance Tax	20190305	15.63	15.6665	15.52	15.6	164833	12.6175	down	down	correct
ETI.US	P	20190305	14	14	14	14	66910	7.6668
ETJ.US	Eaton Vance Risk	20190305	8.95	8.99	8.93	8.97	169796	7.2429	up	up	correct
ETN.US	Eaton Corporation plc	20190305	81.15	81.44	80.68	80.8	3225489	74.1319	down	down	correct
ETO.US	Eaton Vance Tax	20190305	23.45	24.16	23.2501	23.9	132551	19.1183	up	up	correct
ETR.US	Entergy Corporation	20190305	92.53	92.64	91.89	92.17	1558158	83.5729	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20190305	18.43	18.73	18.25	18.66	3334116	14.2701	up	up	correct
ETV.US	Eaton Vance Tax	20190305	14.98	15.01	14.92	14.96	165012	11.6213	down	up	incorrect
ETW.US	Eaton Vance Tax	20190305	9.7	9.7	9.6401	9.69	298864	7.7534	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190305	19.82	19.87	19.77	19.78	15868	17.6831	down	down	correct
ETY.US	Eaton Vance Tax	20190305	11.24	11.24	11.17	11.2	376491	8.9546	down	down	correct
EURN.US	Euronav NV	20190305	8.18	8.18	8.12	8.15	546434	6.6917	down	down	correct
EVA.US	Enviva Partners LP	20190305	29.94	30.0479	29.67	29.81	30506	24.5429	down	down	correct
EVC.US	Entravision Communications Corporation	20190305	3.91	4.01	3.9	3.96	195973	3.409	up	down	incorrect
EVF.US	Eaton Vance Senior Income Trust	20190305	6.24	6.24	6.21	6.24	43652	5.193
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190305	12.9954	13.0654	12.9954	13.0454	10054	10.4786	up	up	correct
EVH.US	Evolent Health Inc	20190305	14.16	14.29	13.49	13.52	1311112	13.52	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20190305	11.75	11.82	11.75	11.82	181051	10.4519	up	down	incorrect
EVR.US	Evercore Inc	20190305	92.73	93.08	90.72	91.34	486382	84.7508	down	down	correct
EVRG.US	Evergy Inc	20190305	55.07	55.46	54.6	55.08	1574560	50.165	up	up	correct
EVRI.US	Everi Holdings Inc	20190305	7.84	7.86	7.73	7.81	689944	7.81	down	down	correct
EVT.US	Eaton Vance Tax	20190305	21.9	22	21.85	22	82223	17.8559	up	down	incorrect
EVTC.US	EVERTEC Inc	20190305	28.3	28.3	27.51	27.53	393822	27.0891	down	down	correct
EW.US	Edwards Lifesciences Corporation	20190305	171.12	173	170.205	172.58	2803290	57.5267	up	up	correct
EXD.US	Eaton Vance Tax	20190305	9.4	9.53	9.39	9.53	64528	7.7925	up	up	correct
EXG.US	Eaton Vance Tax	20190305	7.97	7.98	7.92	7.97	580957	6.4577
EXK.US	Endeavour Silver Corp	20190305	2.4	2.54	2.39	2.53	1059078	2.53	up	up	correct
EXP.US	Eagle Materials Inc	20190305	79.94	80.08	78.95	79.49	1271996	78.6009	down	down	correct
EXPR.US	Express Inc	20190305	5.17	5.195	5.07	5.08	1032350	5.08	down	down	correct
EXR.US	Extra Space Storage Inc	20190305	96.11	97.85	96.11	97.8	979463	88.8974	up	up	correct
EXTN.US	Exterran Corporation	20190305	17.05	17.33	16.54	16.72	96500	16.72	down	up	incorrect
FAF.US	First American Financial Corporation	20190305	50.53	50.98	50.19	50.64	408156	46.1433	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190305	32.81	32.94	32.36	32.87	189266	32.3472	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20190305	48.2	48.32	46.97	46.99	1118187	45.3387	down	down	correct
FBK.US	FB Financial Corporation	20190305	34.99	35.14	34.71	34.88	26665	33.8542	down	up	incorrect
FBP.US	First BanCorp	20190305	11.41	11.42	11.25	11.34	987202	10.6331	down	down	correct
FC.US	Franklin Covey Co	20190305	26.42	26.555	26.02	26.19	17819	26.19	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20190305	14.12	14.12	13.86	13.89	683328	12.5279	down	up	incorrect
FCN.US	FTI Consulting Inc	20190305	74.04	75.72	73.59	75.7	531628	75.7	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20190305	27.89	28.25	27.78	27.98	309767	24.6348	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190305	25.7	25.7	25.36	25.7	4700	21.4265
FCT.US	First Trust Senior Floating Rate Income Fund II	20190305	12.11	12.13	12.07	12.07	43239	9.4033	down	down	correct
FCX.US	Freeport	20190305	12.87	12.9	12.59	12.84	17481180	12.5359	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190305	14.47	14.48	14.41	14.45	29532	11.7438	down	up	incorrect
FDP.US	Fresh Del Monte Produce Inc	20190305	27.1	27.4	26.57	26.72	204661	25.8556	down	down	correct
FDS.US	FactSet Research Systems Inc	20190305	235.28	238.18	234.745	236.88	252625	230.6653	up	up	correct
FDX.US	FedEx Corporation	20190305	180.44	181.15	178.55	180.01	1474521	172.6612	down	down	correct
FE.US	FirstEnergy Corp	20190305	40.71	40.9	40.37	40.42	5065533	36.1155	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190305	2	2.2	1.91	2.14	256329	2.0433	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20190305	11.14	11.15	11.0701	11.15	128829	8.4835	up	up	correct
FENG.US	Phoenix New Media Limited	20190305	4.8	4.83	4.71	4.75	233629	0.3205	down	down	correct
FERG.US	Ferguson plc	20190305	69.8	69.8	69.8	69.8	0	64.4734
FET.US	Forum Energy Technologies Inc	20190305	5.94	5.97	5.64	5.75	795339	115	down	down	correct
FF.US	FutureFuel Corp	20190305	18.57	18.86	18.55	18.59	84655	11.236	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190305	15.03	15.0648	14.99	15.0307	17575	12.1162	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190305	18.37	18.45	18.24	18.41	255814	15.1627	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190305	6.069	6.069	5.99	5.99	66951	4.6622	down	down	correct
FHI.US	Federated Hermes Inc	20190305	29.57	30.085	29.57	29.89	819144	25.9512	up	up	correct
FICO.US	Fair Isaac Corporation	20190305	248.39	248.39	246.63	247.26	238796	247.26	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20190305	15.24	15.25	15.19	15.25	16831	12.7781	up	up	correct
FINV.US	FinVolution Group	20190305	5.46	5.55	5.19	5.29	655900	4.573	down	down	correct
FIS.US	Fidelity National Information Services Inc	20190305	107.28	107.689	106.81	106.89	1520366	103.3824	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190305	8.94	8.94	8.85	8.9	89655	8.2532	down	down	correct
FIX.US	Comfort Systems USA Inc	20190305	53.21	53.58	52.7829	52.9	190394	51.628	down	down	correct
FL.US	Foot Locker Inc	20190305	63.7	63.872	62.72	62.78	3143684	58.426	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190305	19.01	19.02	18.95	18.96	25685	15.6253	down	down	correct
FLNG.US	FLEX LNG Ltd	20190305	1.2624	1.2624	1.2624	1.2624	6000	12.624
FLO.US	Flowers Foods Inc	20190305	20.25	20.39	20.11	20.34	1159410	18.5128	up	up	correct
FLOW.US	SPX FLOW Inc	20190305	34.88	34.98	34.38	34.56	225465	34.421	down	down	correct
FLR.US	Fluor Corporation	20190305	37.76	37.94	37.28	37.43	1272563	36.1332	down	down	correct
FLS.US	Flowserve Corporation	20190305	44.23	44.35	43.6	43.78	1272247	41.2306	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20190305	232.5	232.9	231.09	231.34	384382	231.34	down	down	correct
FMC.US	FMC Corporation	20190305	78.83	79.95	78.69	79.09	1156684	75.1135	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20190305	13.27	13.32	13.24	13.3	9585	11.7426	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190305	38.66	38.85	38.48	38.63	148169	36.604	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190305	89.82	90.13	88.94	89.32	326887	84.4593	down	up	incorrect
FMY.US	First Trust Mortgage Income Fund	20190305	13.3702	13.395	13.3702	13.395	1181	11.6721	up	up	correct
FN.US	Fabrinet	20190305	58.1	58.55	56.02	56.1	379961	56.1	down	down	correct
FNB.US	PE	20190305	28.8001	29.01	28.8	29.01	13907	24.3427	up	up	correct
FND.US	Floor & Decor Holdings Inc	20190305	38.49	38.69	38.06	38.5	633700	38.5	up	up	correct
FNF.US	Fidelity National Financial Inc	20190305	34.82	35.09	34.66	35.04	871458	31.5869	up	up	correct
FNV.US	Franco	20190305	74.3	75.5	74.25	74.9	484364	73.0489	up	up	correct
FOE.US	Ferro Corporation	20190305	19.29	19.4	19.05	19.24	590762	19.24	down	down	correct
FOF.US	Cohen & Steers Closed	20190305	12.33	12.3907	12.33	12.39	48005	10.0107	up	up	correct
FOR.US	Forestar Group Inc	20190305	17.18	17.22	16.94	17.17	27426	17.17	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190305	21.32	21.58	21.32	21.53	175723	17.8219	up	up	correct
FPH.US	Five Point Holdings LLC	20190305	7.77	7.91	7.77	7.8	114271	7.8	up	up	correct
FPI.US	Farmland Partners Inc	20190305	5.17	5.27	5.1	5.23	133761	4.8724	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190305	8.63	8.68	8.58	8.68	119029	6.7564	up	down	incorrect
FR.US	First Industrial Realty Trust Inc	20190305	33.89	34.23	33.81	34.04	517535	31.8304	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190305	12.9	12.91	12.83	12.87	143387	10.5727	down	down	correct
FRO.US	Frontline Ltd	20190305	6.68	6.7675	6.64	6.75	374363	5.5297	up	up	correct
FRT.US	PC	20190305	23.34	23.38	23.19	23.38	12092	20.3951	up	up	correct
FSK.US	FS KKR Capital Corp	20190305	6.42	6.447	6.34	6.35	373307	17.4485	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20190305	3.58	3.615	3.49	3.55	1521448	3.55	down	down	correct
FSR.US	Fisker Inc	20190305	9.78	9.78	9.78	9.78	1015	9.78
FSS.US	Federal Signal Corporation	20190305	24.97	25.025	24.71	24.85	402826	24.0884	down	down	correct
FT.US	Franklin Universal Trust	20190305	6.97	6.97	6.94	6.96	33646	5.9784	down	down	correct
FTCH.US	Farfetch Limited	20190305	29.54	29.59	28.3396	28.47	1072650	28.47	down	down	correct
FTI.US	TechnipFMC plc	20190305	21.6607	21.68	21.2748	21.3906	3887403	15.2019	down	down	correct
FTK.US	Flotek Industries Inc	20190305	3.22	3.23	3.13	3.17	457456	3.17	down	up	incorrect
FTS.US	Fortis Inc	20190305	35.78	36.05	35.64	35.64	233669	32.2729	down	down	correct
FTV.US	Fortive Corporation	20190305	82.71	83.04	82.25	82.25	1083364	68.0915	down	up	incorrect
FUBO.US	fuboTV Inc	20190305	10.55	10.55	10.55	10.55	651	10.55
FUL.US	H.B. Fuller Company	20190305	51.4	51.4	50.52	50.6	303587	48.8116	down	down	correct
FUN.US	Cedar Fair L.P	20190305	52.36	52.94	52.1552	52.5	179006	47.9204	up	up	correct
G.US	Genpact Limited	20190305	33.47	33.59	33.34	33.43	563800	32.64	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20190305	6.2	6.23	6.17	6.19	542066	4.6565	down	up	incorrect
GAM.US	PB	20190305	26.28	26.32	26.14	26.1581	1737	21.8428	down	down	correct
GATX.US	GATX Corporation	20190305	77.38	77.58	76.65	76.68	113135	71.7797	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190305	22.49	22.55	22.45	22.54	31223	18.8489	up	up	correct
GBL.US	GAMCO Investors Inc	20190305	20.65	20.94	20.45	20.57	17170	17.8592	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190305	40.43	40.78	39.85	39.88	190530	35.9717	down	down	correct
GCI.US	Gannett Co Inc	20190305	12.98	13	12.59	12.72	505153	10.488	down	down	correct
GCO.US	Genesco Inc	20190305	46.76	46.78	45.81	45.92	260318	45.92	down	up	incorrect
GCP.US	GCP Applied Technologies Inc	20190305	29.66	29.67	29.16	29.23	440953	29.23	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190305	5.27	5.27	5.25	5.26	26213	4.1124	down	down	correct
GD.US	General Dynamics Corporation	20190305	166.75	168.38	166.75	168.03	1837263	156.3147	up	up	correct
GDDY.US	GoDaddy Inc	20190305	73.72	74.55	73.3	74.19	1548410	74.19	up	up	correct
GDL.US	The GDL Fund	20190305	9.59	9.6358	9.5701	9.595	44126	8.4005	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190305	16.6	16.61	16.54	16.61	44867	13.6046	up	up	correct
GDOT.US	Green Dot Corporation	20190305	61.81	61.81	60.07	60.09	589627	60.09	down	up	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20190305	21.5	21.5371	21.33	21.37	136074	17.97	down	up	incorrect
GE.US	General Electric Company	20190305	10.38	10.57	9.58	9.89	22347949	78.1591	down	down	correct
GEF.US	Greif Inc	20190305	41.28	41.67	41.15	41.17	260769	36.3439	down	down	correct
GEL.US	Genesis Energy L.P	20190305	21.76	21.82	21.39	21.62	334317	16.7652	down	up	incorrect
GEO.US	The GEO Group Inc	20190305	22.93	23.0165	22.82	22.85	424384	17.958	down	up	incorrect
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190305	5.33	5.39	5.27	5.36	299890	39.7462	up	up	correct
GES.US	Guess' Inc	20190305	22.47	22.47	22.04	22.22	404178	20.7496	down	down	correct
GF.US	The New Germany Fund Inc	20190305	14.06	14.06	14	14	17236	11.3121	down	down	correct
GFF.US	Griffon Corporation	20190305	18.11	18.11	17.7	17.77	177343	17.1113	down	down	correct
GFI.US	Gold Fields Limited	20190305	3.8	3.85	3.75	3.82	4756973	3.5734	up	up	correct
GGB.US	Gerdau S.A	20190305	4.05	4.13	4.025	4.07	3431028	3.5002	up	up	correct
GGG.US	Graco Inc	20190305	47.57	48	47.4	47.78	683880	46.2327	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20190305	21.34	21.5931	21.3	21.46	39163	16.0773	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190305	8.68	8.73	8.62	8.62	47388	6.2964	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190305	12.18	12.2644	12.18	12.24	26390	10.4652	up	up	correct
GHC.US	Graham Holdings Company	20190305	684.52	684.8	679.0602	679.57	19409	659.2885	down	up	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20190305	11.59	12.1	11.4	11.98	117350	11.7175	up	up	correct
GHL.US	Greenhill & Co. Inc	20190305	23.1	23.25	22.68	22.75	243208	21.8769	down	down	correct
GHM.US	Graham Corporation	20190305	22.04	22.18	21.674	21.78	20070	20.1546	down	up	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20190305	13.93	13.99	13.93	13.99	43295	10.9935	up	up	correct
GIB.US	CGI Inc	20190305	67.24	67.41	66.4	66.44	235870	66.44	down	down	correct
GIC.US	Global Industrial Company	20190305	21.5	21.75	20.96	21.11	105239	18.2977	down	down	correct
GIL.US	Gildan Activewear Inc	20190305	35.67	35.87	35.52	35.53	297834	34.1946	down	down	correct
GIM.US	Templeton Global Income Fund	20190305	6.5	6.51	6.43	6.44	385864	5.4786	down	down	correct
GIS.US	General Mills Inc	20190305	46.62	47	46.43	46.82	3609766	42.5474	up	up	correct
GIX.US	WS	20190305	399	399	377.3	382.8	77454	379.5106	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190305	9.5069	9.5179	9.5069	9.5179	704	7.881	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190305	23.05	23.0501	23.05	23.0501	536	21.3919	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190305	21.75	21.8	21.75	21.75	1396	19.7961
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190305	22.4687	22.4688	22.42	22.42	1585	21.2863	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190305	20.59	20.59	20.353	20.3629	1069	19.32	down	down	correct
GKOS.US	Glaukos Corporation	20190305	68.36	68.36	67.111	67.74	544795	67.74	down	down	correct
GLOB.US	Globant S.A	20190305	71.18	71.38	70.36	71.12	126336	71.12	down	up	incorrect
GLOG.US	PA	20190305	26.48	26.59	26.48	26.59	4231	20.9149	up	down	incorrect
GLOP.US	PC	20190305	24.5788	24.76	24.55	24.76	36101	18.2712	up	up	correct
GLT.US	Glatfelter Corporation	20190305	13.63	13.88	13.59	13.86	202441	12.5703	up	up	correct
GLW.US	Corning Incorporated	20190305	34.9	34.96	34.69	34.69	3155454	32.1489	down	down	correct
GM.US	General Motors Company	20190305	39.28	39.42	39.02	39.28	4866200	37.2405
GME.US	GameStop Corp	20190305	12.08	12.1	11.36	11.6	5537880	11.2193	down	down	correct
GMED.US	Globus Medical Inc	20190305	47.4	47.4	46.45	46.77	591414	46.77	down	down	correct
GMRE.US	PA	20190305	25.3	25.48	25.3	25.48	6111	20.9063	up	up	correct
GMS.US	GMS Inc	20190305	19.36	19.54	17.0602	17.09	1020656	17.09	down	down	correct
GNE.US	PA	20190305	8.1	8.239	8.1	8.1605	14390	6.6731	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190305	8.95	9.55	8.68	8.74	645172	7.8853	down	down	correct
GNRC.US	Generac Holdings Inc	20190305	52.65	52.85	52.14	52.14	276977	52.14	down	down	correct
GNT.US	PA	20190305	23.485	23.485	23.485	23.485	1037	20.6486
GNW.US	Genworth Financial Inc	20190305	3.9	4.04	3.9	3.97	5223695	3.97	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190305	19.79	19.92	19.53	19.61	192458	14.5492	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190305	13.89	14.38	13.89	14.2	328862	14.1944	up	up	correct
GOLD.US	Barrick Gold Corporation	20190305	12.41	12.71	12.4	12.7	11031610	11.9745	up	up	correct
GOLF.US	Acushnet Holdings Corp	20190305	24.96	24.96	23.9	24.29	232675	23.0086	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20190305	52.31	53.77	52.2786	53.56	1810752	53.56	up	up	correct
GPC.US	Genuine Parts Company	20190305	108.86	109.17	108.05	108.33	754914	98.8931	down	down	correct
GPI.US	Group 1 Automotive Inc	20190305	62.45	63.54	61.59	63.52	202575	62.0264	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190305	24.93	25	24.91	25	34243	21.9127	up	up	correct
GPK.US	Graphic Packaging Holding Company	20190305	12.3	12.455	12.3	12.4	3354807	11.6951	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190305	8.02	8.035	7.99	8.01	148719	6.4076	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190305	18.94	18.96	18.69	18.72	545248	15.0488	down	down	correct
GPN.US	Global Payments Inc	20190305	130.69	130.8199	129.65	129.94	1043555	128.5153	down	down	correct
GPRK.US	GeoPark Limited	20190305	19.4223	19.4721	19.0139	19.2231	72071	18.7844	down	down	correct
GPS.US	The Gap Inc	20190305	27.89	27.9	27.04	27.21	8351880	25.4414	down	down	correct
GPX.US	GP Strategies Corporation	20190305	16.72	16.98	16.27	16.3	60721	16.3	down	down	correct
GRC.US	The Gorman	20190305	33.58	34.12	33.1701	34.02	57360	32.4316	up	up	correct
GRP.US	UN	20190305	47.09	47.3085	46.82	47.13	9751	40.7619	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190305	10.34	10.39	10.31	10.35	7712	8.8578	up	up	correct
GS.US	The Goldman Sachs Group Inc	20190305	195.85	196.18	193	196	2338725	185.0335	up	down	incorrect
GSBD.US	Goldman Sachs BDC Inc	20190305	20.33	20.34	20.1	20.17	102680	15.2866	down	down	correct
GSK.US	GlaxoSmithKline plc	20190305	40.2	40.54	40.12	40.36	1990626	35.0446	up	up	correct
GSL.US	PB	20190305	20.8	21.19	20.8	21.19	497	15.8958	up	down	incorrect
GTES.US	Gates Industrial Corporation plc	20190305	16.07	16.115	15.8	15.96	185131	15.96	down	up	incorrect
GTLS.US	Chart Industries Inc	20190305	87.39	87.62	86.46	87.29	174752	87.29	down	down	correct
GTN.US	Gray Television Inc	20190305	22.19	22.76	22.15	22.59	1566240	22.2537	up	up	correct
GTNA.US	Gray Television Inc	20190305	20.89	20.93	20.89	20.93	2425	20.84	up	up	correct
GTS.US	Triple	20190305	26.13	26.13	24.74	24.82	126781	24.82	down	down	correct
GTY.US	Getty Realty Corp	20190305	32.96	33.275	32.82	32.83	102796	28.1722	down	down	correct
GUT.US	The Gabelli Utility Trust	20190305	6.74	6.74	6.7	6.71	55751	5.427	down	down	correct
GVA.US	Granite Construction Incorporated	20190305	48.3	48.75	48.02	48.17	208883	45.6664	down	down	correct
GWB.US	Great Western Bancorp Inc	20190305	37.3	37.3	36.57	37.01	289830	35.0374	down	up	incorrect
GWRE.US	Guidewire Software Inc	20190305	86.35	89.31	86.35	87.86	1191336	87.86	up	up	correct
GWW.US	W.W. Grainger Inc	20190305	303.65	303.76	300.69	301.3	425880	287.1828	down	down	correct
GYC.US	Cabco Series 2004	20190305	20.54	21.24	20.54	21.22	224674	19.6044	up	up	correct
H.US	Hyatt Hotels Corporation	20190305	74.23	75.1	73.67	74.91	833300	74.1685	up	down	incorrect
HAE.US	Haemonetics Corporation	20190305	86.1	86.665	85.31	85.71	161594	85.71	down	down	correct
HAL.US	Halliburton Company	20190305	30.8	30.86	30.07	30.29	11444730	28.6854	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190305	24.82	25.4	24.795	25.31	501363	22.5651	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190305	24.38	24.6	24.15	24.33	47107	22.8501	down	up	incorrect
HBI.US	Hanesbrands Inc	20190305	18.48	18.69	18.34	18.52	5742911	16.5833	up	up	correct
HBM.US	Hudbay Minerals Inc	20190305	6.97	7.2242	6.93	7.03	1178862	6.955	up	up	correct
HCA.US	HCA Healthcare Inc	20190305	136.38	136.5384	134.78	135.39	2257048	132.2197	down	down	correct
HCC.US	Warrior Met Coal Inc	20190305	28.7	28.96	28.51	28.55	308982	24.0012	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190305	917.5	917.5	917.5	917.5	0	916.5413
HCHC.US	HC2 Holdings Inc	20190305	3.18	3.18	2.98	2.99	218870	2.99	down	down	correct
HCI.US	HCI Group Inc	20190305	44.16	44.925	43.17	43.87	85662	40.4877	down	down	correct
HCXY.US	Hercules Capital Inc	20190305	24.89	24.89	24.6605	24.89	6235	21.0741
HD.US	The Home Depot Inc	20190305	184.24	185.12	183.25	184	3690994	171.4119	down	down	correct
HDB.US	HDFC Bank Limited	20190305	101.16	102.66	101.16	102.38	613542	50.4644	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20190305	38.86	38.93	38.72	38.84	281788	35.5237	down	down	correct
HEI.US	HEICO Corporation	20190305	92.91	93.48	90.96	91.52	316372	91.2242	down	down	correct
HEP.US	Holly Energy Partners L.P	20190305	29.17	29.2	28.77	28.84	113049	22.2182	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190305	14.8	14.9399	14.68	14.88	29566	11.524	up	up	correct
HES.US	Hess Corporation	20190305	59.91	59.93	58.75	59.15	4571608	56.1195	down	down	correct
HESM.US	Hess Midstream LP	20190305	23.1	23.14	22.73	22.93	114845	18.2204	down	down	correct
HFC.US	HollyFrontier Corporation	20190305	52.09	52.14	51.1	51.52	2629229	47.5965	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20190305	20.31	20.39	20.31	20.39	350	20.39	up	up	correct
HGLB.US	Highland Global Allocation Fund	20190305	13.3	13.4084	12.5102	13.1551	111702	9.2027	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190305	33.14	33.555	32.9	33.32	1031500	33.32	up	down	incorrect
HHC.US	The Howard Hughes Corporation	20190305	113.78	113.9965	111.57	111.62	240596	111.62	down	down	correct
HI.US	Hillenbrand Inc	20190305	43.93	44.0768	43.66	43.67	142807	40.5174	down	up	incorrect
HIG.US	The Hartford Financial Services Group Inc	20190305	49.05	49.26	48.59	48.92	1310248	45.6974	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20190305	206.95	208.11	205.88	206.45	490099	194.6525	down	down	correct
HIL.US	Hill International Inc	20190305	3.3334	3.34	3.05	3.26	89406	3.26	down	up	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20190305	4.85	4.86	4.85	4.86	119098	3.9259	up	up	correct
HIW.US	Highwoods Properties Inc	20190305	45.44	46.01	45.44	45.6	648826	40.1689	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190305	6.48	6.4934	6.42	6.47	361951	5.0491	down	up	incorrect
HL.US	PB	20190305	56.9346	56.9346	56.9346	56.9346	0	47.6931
HLF.US	Herbalife Nutrition Ltd	20190305	55.87	56.49	55.83	56.3	1813887	56.3	up	up	correct
HLI.US	Houlihan Lokey Inc	20190305	46.2	46.27	45.64	46.14	114825	43.3685	down	down	correct
HLIO.US	Helios Technologies Inc.	20190305	49.73	50.09	49.05	49.34	99411	48.3257	down	up	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20190305	83.61	84.14	83.14	84.01	1773519	83.4864	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190305	7.42	7.48	7.33	7.37	940794	7.37	down	down	correct
HMC.US	Honda Motor Co. Ltd	20190305	27.72	27.73	27.54	27.6	501696	25.3279	down	down	correct
HMLP.US	PA	20190305	25.12	25.25	25.11	25.13	13424	19.697	up	up	correct
HMN.US	Horace Mann Educators Corporation	20190305	39.36	39.36	38.85	38.99	92826	35.6365	down	up	incorrect
HMY.US	Harmony Gold Mining Company Limited	20190305	1.96	1.99	1.92	1.96	4465218	1.9159
HNGR.US	Hanger Inc	20190305	20.21	20.21	19.72	19.86	120983	19.86	down	down	correct
HNI.US	HNI Corporation	20190305	38.35	38.52	37.7465	38.21	164002	34.6709	down	down	correct
HNP.US	Huaneng Power International Inc	20190305	25	25.29	25	25.29	20571	21.7542	up	up	correct
HOG.US	Harley	20190305	37.79	39.48	37.39	38.8	3777874	36.1027	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190305	19.61	19.71	19.25	19.57	452280	18.2326	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20190305	0.623	0.625	0.59	0.6	52101	15	down	down	correct
HP.US	Helmerich & Payne Inc	20190305	54.35	54.42	53.56	54.04	787674	45.497	down	up	incorrect
HPE.US	Hewlett Packard Enterprise Company	20190305	16.09	16.24	15.92	16.14	15853174	14.5176	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20190305	21.7	21.7	21.52	21.62	49287	17.5517	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20190305	21.72	21.83	21.6772	21.77	27729	17.7837	up	down	incorrect
HPQ.US	HP Inc	20190305	19.54	19.74	19.35	19.36	15526950	17.5802	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20190305	18.55	18.66	18.5	18.63	40433	15.0882	up	up	correct
HQH.US	Tekla Healthcare Investors	20190305	20.63	20.87	20.58	20.72	138183	16.3653	up	up	correct
HQL.US	Tekla Life Sciences Investors	20190305	17.62	17.71	17.395	17.5	126258	13.8532	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20190305	31.57	31.79	31.53	31.64	539588	28.4392	up	down	incorrect
HRB.US	H&R Block Inc	20190305	23.97	24.04	23.775	23.89	5484628	20.5467	down	down	correct
HRC.US	Hill	20190305	105.55	105.85	104.53	105.76	367708	103.2957	up	up	correct
HRI.US	Herc Holdings Inc	20190305	44.36	44.8675	42.59	42.9	201141	42.7847	down	down	correct
HRL.US	Hormel Foods Corporation	20190305	42.9	43.575	42.84	43.49	1965227	41.1005	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20190305	15.06	15.2	14.84	15.16	148064	14.1277	up	up	correct
HSBC.US	HSBC Holdings plc	20190305	40.88	41.12	40.81	41	1678035	36.8609	up	up	correct
HSC.US	Harsco Corporation	20190305	22.76	23.17	22.61	22.7	779391	22.7	down	down	correct
HSY.US	The Hershey Company	20190305	110.64	111.97	110.22	111.75	962986	105.5366	up	up	correct
HT.US	PE	20190305	23.26	23.35	23	23.35	43780	18.095	up	down	incorrect
HTA.US	Healthcare Trust of America Inc	20190305	28.39	28.55	28.08	28.19	1951165	25.1025	down	down	correct
HTD.US	John Hancock Tax	20190305	24.31	24.42	24.2001	24.37	69555	19.9506	up	up	correct
HTGC.US	Hercules Capital Inc	20190305	13.43	13.4875	13.21	13.31	932080	10.1018	down	up	incorrect
HTH.US	Hilltop Holdings Inc	20190305	19.21	19.24	18.88	18.91	623204	18.1075	down	down	correct
HTY.US	John Hancock Investments	20190305	7	7	6.96	6.97	57872	5.1967	down	down	correct
HUBB.US	Hubbell Incorporated	20190305	116.93	118.82	116.23	118.18	367606	110.5462	up	up	correct
HUBS.US	HubSpot Inc	20190305	164	164.875	160.38	164.56	407525	164.56	up	up	correct
HUM.US	Humana Inc	20190305	277.66	279.88	273.1	277.23	1691044	271.84	down	down	correct
HUN.US	Huntsman Corporation	20190305	24.41	24.4889	24.04	24.11	1941910	22.0906	down	down	correct
HUYA.US	HUYA Inc	20190305	25.3818	30	24.01	29.96	21982780	29.96	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20190305	24.3	24.88	24.3	24.59	130920	19.5249	up	up	correct
HWM.US	Howmet Aerospace Inc	20190305	18.54	18.82	18.45	18.61	4821947	18.5406	up	up	correct
HXL.US	Hexcel Corporation	20190305	71.64	72.015	71.18	71.25	278630	70.628	down	down	correct
HY.US	Hyster	20190305	65.31	67.82	64.99	66.39	70273	62.0193	up	up	correct
HYB.US	The New America High Income Fund Inc	20190305	8.44	8.455	8.44	8.45	63674	6.8813	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190305	14.82	14.82	14.495	14.61	182719	11.8059	down	up	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20190305	10.26	10.27	10.22	10.22	505251	8.0924	down	down	correct
HZN.US	Horizon Global Corporation	20190305	3.01	3.075	2.6657	2.7	495665	2.7	down	down	correct
HZO.US	MarineMax Inc	20190305	19.23	19.35	18.98	19.07	166246	19.07	down	up	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190305	9.25	9.4114	9.17	9.25	72207	7.343
IAG.US	IAMGOLD Corporation	20190305	3.31	3.36	3.26	3.32	5149918	3.32	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190305	44.68	45.62	44.68	45.3	13982	42.857	up	up	correct
IBM.US	International Business Machines Corporation	20190305	138.2457	138.6153	137.4314	137.7561	4250650	115.0127	down	down	correct
IBN.US	ICICI Bank Limited	20190305	10.16	10.35	10.15	10.35	9231592	10.2948	up	up	correct
IBP.US	Installed Building Products Inc	20190305	47.48	47.56	46.15	46.23	103015	45.7772	down	down	correct
ICD.US	Independence Contract Drilling Inc	20190305	3.28	3.28	3.1	3.17	5953	63.4	down	up	incorrect
ICE.US	Intercontinental Exchange Inc	20190305	76.24	76.415	75.23	75.38	2484394	72.6693	down	down	correct
ICL.US	ICL Group Ltd	20190305	5.57	5.59	5.54	5.56	53832	4.7269	down	down	correct
IDA.US	IDACORP Inc	20190305	99.33	99.86	98.4	98.6	204278	91.3514	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190305	12.65	12.6551	12.6	12.6	47741	10.2834	down	up	incorrect
IDT.US	IDT Corporation	20190305	6.14	6.26	5.91	5.93	60637	5.93	down	down	correct
IEX.US	IDEX Corporation	20190305	145.55	146.49	144.5	144.74	369677	140.2791	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190305	128	128.32	126.73	126.91	589979	118.0811	down	down	correct
IFN.US	The India Fund Inc	20190305	20.61	20.79	20.5049	20.73	107473	14.5784	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190305	10.38	10.42	10.32	10.36	49192	8.1674	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190305	6.46	6.49	6.43	6.48	252012	5.2383	up	down	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190305	19.66	19.66	19.34	19.41	13053	17.2682	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190305	7.06	7.14	7.05	7.12	245899	5.6219	up	up	correct
IGT.US	International Game Technology PLC	20190305	17.35	17.38	17.09	17.16	1564515	15.5508	down	down	correct
IHC.US	Independence Holding Company	20190305	37.6197	38.21	37.6197	37.92	2324	36.727	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190305	8.26	8.26	8.22	8.25	54010	6.5769	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20190305	60.87	61.37	60.84	61.18	122109	58.6479	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190305	10.21	10.24	10.2	10.2	26116	8.5321	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190305	9.66	9.83	9.6411	9.83	38477	8.2855	up	down	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20190305	19.5	19.69	19.4638	19.68	24831	18.9004	up	up	correct
IIIN.US	Insteel Industries Inc	20190305	22.43	22.5875	21.8	22.25	86615	19.6313	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190305	14.4	14.52	14.39	14.52	140709	12.7112	up	down	incorrect
IIPR.US	PA	20190305	30.5	30.5	29.5702	29.5702	1463	24.3567	down	down	correct
IMAX.US	IMAX Corporation	20190305	22.77	23.39	22.76	23.22	505989	23.22	up	down	incorrect
INFO.US	IHS Markit Ltd	20190305	54.14	54.14	53.42	53.43	1145534	52.5595	down	down	correct
INFY.US	Infosys Limited	20190305	10.72	10.795	10.65	10.77	5575961	10.0434	up	up	correct
ING.US	ING Groep N.V	20190305	12.78	12.79	12.5801	12.75	4137347	11.3369	down	down	correct
INGR.US	Ingredion Incorporated	20190305	91.85	92.69	91.585	91.75	483178	84.4235	down	down	correct
INN.US	Summit Hotel Properties Inc	20190305	11.49	11.65	11.48	11.55	309103	10.8676	up	up	correct
INS.US	Intelligent Systems Corporation	20190305	17.91	18.94	17.1595	18.45	30969	18.45	up	down	incorrect
INSI.US	Insight Select Income Fund	20190305	18.63	18.71	18.56	18.59	8367	15.5663	down	up	incorrect
INSP.US	Inspire Medical Systems Inc	20190305	58.63	60.39	57.93	59.97	336215	59.97	up	down	incorrect
INSW.US	PA	20190305	24.8975	25	24.72	24.88	6708	22.4039	down	up	incorrect
INT.US	World Fuel Services Corporation	20190305	28.32	28.69	28.29	28.41	263757	27.2663	up	up	correct
INVH.US	Invitation Homes Inc	20190305	23.1	23.36	23.08	23.27	2368161	22.0437	up	up	correct
IO.US	ION Geophysical Corporation	20190305	14.63	14.87	13.92	14.34	146052	14.34	down	up	incorrect
IP.US	International Paper Company	20190305	45.88	46.4	45.81	46.03	2193856	38.5052	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190305	22.92	23.07	22.835	22.94	4251555	20.3739	up	up	correct
IPI.US	Intrepid Potash Inc	20190305	3.8	3.83	3.69	3.73	36649	37.3	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20190305	11.97	11.97	11.94	11.97	51491	10.4464
IQV.US	IQVIA Holdings Inc	20190305	141.69	143.45	141.29	141.49	1425418	141.49	down	down	correct
IR.US	Ingersoll Rand Inc	20190305	26.99	27.14	26.83	26.94	864657	24.0667	down	down	correct
IRL.US	The New Ireland Fund Inc	20190305	9.32	9.51	9.32	9.3723	1226	7.2428	up	up	correct
IRM.US	Iron Mountain Incorporated	20190305	35.64	35.77	35.24	35.3	2519365	28.3955	down	up	incorrect
IRT.US	Independence Realty Trust Inc	20190305	10.28	10.3333	10.215	10.26	440630	8.9885	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190305	14.16	14.18	14.12	14.18	90428	11.2381	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190305	25.63	25.69	25.62	25.69	42942	24.9385	up	up	correct
IT.US	Gartner Inc	20190305	144.09	144.71	142.97	143.5	293357	143.5	down	down	correct
ITCB.US	Itaú Corpbanca	20190305	14.15	14.22	14.0201	14.0201	4749	12.184	down	down	correct
ITGR.US	Integer Holdings Corporation	20190305	87.73	87.82	86.33	87.15	198136	87.15	down	down	correct
ITT.US	ITT Inc	20190305	58.39	58.71	58.07	58.08	322557	56.2968	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20190305	9.2832	9.3132	9.1633	9.2632	7459988	6.8875	down	up	incorrect
ITW.US	Illinois Tool Works Inc	20190305	144.2	144.71	143.27	143.66	1130697	134.2365	down	up	incorrect
IVC.US	Invacare Corporation	20190305	9.53	9.67	9.08	9.66	583575	9.5709	up	down	incorrect
IVH.US	Ivy Funds	20190305	13.64	13.64	13.55	13.61	63886	10.6721	down	down	correct
IVR.US	PC	20190305	24.25	24.34	24.25	24.28	13109	19.5594	up	up	correct
IVZ.US	Invesco Ltd	20190305	19.47	19.58	19.2453	19.47	3250965	16.9514
IX.US	ORIX Corporation	20190305	72.67	72.67	72.26	72.26	41238	65.3104	down	down	correct
J.US	Jacobs Engineering Group Inc	20190305	73.85	73.85	72.92	73	876899	71.4621	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20190305	9.48	9.48	9.2538	9.31	22901	9.31	down	down	correct
JBGS.US	JBG SMITH Properties	20190305	41.15	41.17	40.58	40.7	456673	37.7754	down	down	correct
JBL.US	Jabil Inc	20190305	28.61	28.76	28.32	28.32	1541742	27.6703	down	down	correct
JBT.US	John Bean Technologies Corporation	20190305	96.5	96.98	94.59	94.65	211183	93.6279	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190305	13.92	13.98	13.85	13.92	35848	10.9807
JCI.US	Johnson Controls International plc	20190305	35.37	35.5	35.19	35.23	2998651	32.834	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190305	9.5093	9.539	9.48	9.49	39953	7.9914	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190305	10.48	10.56	10.46	10.56	24121	8.4292	up	up	correct
JEF.US	Jefferies Financial Group Inc	20190305	20.02	20.02	19.52	19.86	2480413	17.1508	down	down	correct
JELD.US	JELD	20190305	20.25	20.33	19.79	20.06	525514	20.06	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190305	8.6478	8.6689	8.5193	8.6	44864	7.4181	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190305	7.0409	7.05	7	7	15555	6.478	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20190305	9.96	9.98	9.94	9.98	127134	8.1184	up	up	correct
JGH.US	Nuveen Global High Income Fund	20190305	15.17	15.18	15.15	15.18	59408	12.1087	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190305	10.31	10.3495	10.1501	10.1501	6797	8.7526	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190305	9.85	9.87	9.8	9.81	118009	8.8782	down	down	correct
JHG.US	Janus Henderson Group plc	20190305	24.6	24.77	24.25	24.41	766202	20.9438	down	up	incorrect
JHI.US	John Hancock Investors Trust	20190305	15.81	15.83	15.76	15.78	6250	12.4713	down	down	correct
JHS.US	John Hancock Income Securities Trust	20190305	13.73	13.75	13.69	13.75	35637	11.7881	up	up	correct
JHX.US	James Hardie Industries plc	20190305	13.09	13.12	13.078	13.12	5809	12.3916	up	up	correct
JILL.US	J.Jill Inc	20190305	5.96	5.97	5.7	5.88	600731	19.9564	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190305	19.32	19.72	18.21	18.36	1211759	18.36	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20190305	165.12	167.19	163.63	165.04	246404	163.8719	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190305	23.09	23.2	23.09	23.17	28996	20.2337	up	up	correct
JMM.US	Nuveen Multi	20190305	7.06	7.07	7.035	7.035	10325	6.1463	down	down	correct
JMP.US	JMP Group LLC	20190305	4.09	4.11	4.05	4.07	22391	3.8117	down	down	correct
JNJ.US	Johnson & Johnson	20190305	138.81	139.14	138.36	138.77	6568870	129.0135	down	down	correct
JNPR.US	Juniper Networks Inc	20190305	27.03	27.1	26.54	26.55	3261933	24.3184	down	down	correct
JOE.US	The St. Joe Company	20190305	15.7	15.79	15.42	15.46	123748	15.3213	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190305	8.87	8.9	8.85	8.9	18726	7.3424	up	down	incorrect
JP.US	Jupai Holdings Limited	20190305	5.46	5.48	4.97	5	840795	5	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190305	9.42	9.44	9.37	9.44	188998	7.7054	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190305	22.56	22.85	22.516	22.66	99697	18.7437	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190305	9.17	9.17	9.01	9.15	834658	7.561	down	up	incorrect
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190305	22.97	23.14	22.97	23.0787	9910	19.4979	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190305	7.82	7.85	7.77	7.78	746977	5.4761	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190305	15.6	15.69	15.59	15.62	108400	12.3784	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190305	10.16	10.18	10.15	10.18	94927	8.2797	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20190305	10.28	10.4	10.28	10.4	66525	8.2127	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190305	15.98	16.005	15.97	16	39150	12.963	up	up	correct
JT.US	Jianpu Technology Inc	20190305	7.6	7.65	6.81	7.02	657506	56.16	down	down	correct
JTA.US	Nuveen Tax	20190305	11.83	12.0811	11.78	11.84	32393	9.6205	up	up	correct
JTD.US	Nuveen Tax	20190305	15.8	15.85	15.75	15.81	25987	12.6878	up	up	correct
JW.US	B	20190305	46.5	46.5	43.5	43.59	1357	40.798	down	down	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190305	46.5	46.5	43.5	43.59	1357	40.0459	down	up	incorrect
JWN.US	Nordstrom Inc	20190305	45.86	45.98	44.74	45.33	3149739	42.8913	down	down	correct
K.US	Kellogg Company	20190305	54.58	54.97	54.4	54.77	1749836	49.5011	up	up	correct
KAI.US	Kadant Inc	20190305	87.63	88.96	86.84	86.89	74761	84.8711	down	down	correct
KAMN.US	Kaman Corporation	20190305	60.71	60.71	59.1	59.15	156213	56.3197	down	down	correct
KAR.US	KAR Auction Services Inc	20190305	47.3152	48.5648	47.3152	48.055	1612380	17.4235	up	up	correct
KB.US	KB Financial Group Inc	20190305	38.12	38.12	37.68	37.99	277095	35.0095	down	down	correct
KBH.US	KB Home	20190305	23.2	23.25	22.675	22.69	765970	21.927	down	down	correct
KBR.US	KBR Inc	20190305	19.74	19.85	19.5	19.51	1092191	18.7098	down	down	correct
KEN.US	Kenon Holdings Ltd	20190305	18.95	19.1	18.95	19.1	6099	14.894	up	up	correct
KEP.US	Korea Electric Power Corporation	20190305	15.75	15.75	15.6	15.67	294797	14.9578	down	down	correct
KEX.US	Kirby Corporation	20190305	74.69	74.98	73.54	73.57	178591	73.57	down	up	incorrect
KEYS.US	Keysight Technologies Inc	20190305	85.5	85.5	84.53	85.26	1713690	85.26	down	down	correct
KF.US	The Korea Fund Inc	20190305	31.0682	31.0682	30.79	30.9	1705	23.8867	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190305	2.31	2.359	2.2693	2.3088	2191	2.3088	down	down	correct
KFY.US	Korn Ferry	20190305	48.11	48.22	47.62	47.89	330535	46.4778	down	down	correct
KGC.US	Kinross Gold Corporation	20190305	3.24	3.28	3.19	3.25	9549222	3.1659	up	up	correct
KIM.US	PM	20190305	22.78	23.05	22.78	23.05	29758	19.9938	up	up	correct
KIO.US	KKR Income Opportunities Fund	20190305	15.8	15.83	15.76	15.79	86457	12.0785	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20190305	33.84	34.66	33.71	34.38	1030383	33.2646	up	up	correct
KLR.US	Kaleyra Inc	20190305	10.2	10.2	10.199	10.2	700	10.2
KMB.US	Kimberly	20190305	116.65	117.39	116.35	116.68	1389063	106.1214	up	up	correct
KMI.US	Kinder Morgan Inc	20190305	19.9	19.995	19.69	19.97	14184790	16.8295	up	up	correct
KMPR.US	Kemper Corporation	20190305	83.62	83.62	82.65	82.74	121948	79.1129	down	up	incorrect
KMT.US	Kennametal Inc	20190305	37.08	37.52	36.91	37.33	587736	34.8862	up	up	correct
KMX.US	CarMax Inc	20190305	60.03	60.91	59.58	60.75	1698675	60.75	up	up	correct
KN.US	Knowles Corporation	20190305	16.26	16.38	16.18	16.35	935774	16.35	up	up	correct
KNL.US	Knoll Inc	20190305	21.07	21.07	20.85	20.86	92933	19.6047	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20190305	18.16	18.26	18.02	18.06	102487	13.0227	down	down	correct
KNX.US	Knight	20190305	33.7	33.7	32.83	32.86	1108288	32.1685	down	down	correct
KO.US	The Coca	20190305	45.65	45.7	45.4	45.6	13062290	41.4308	down	down	correct
KODK.US	Eastman Kodak Company	20190305	3.2	3.392	3.2	3.27	219118	3.27	up	up	correct
KOF.US	Coca	20190305	60.38	60.6	59.72	60.04	39192	52.6541	down	down	correct
KOP.US	Koppers Holdings Inc	20190305	26.62	27.24	26.46	26.84	242079	26.84	up	down	incorrect
KOS.US	Kosmos Energy Ltd	20190305	6.46	6.53	6.29	6.35	2775200	6.0624	down	down	correct
KR.US	The Kroger Co	20190305	28.65	29.01	28.54	28.92	8544263	27.2429	up	up	correct
KRA.US	Kraton Corporation	20190305	36.31	36.31	35.08	35.18	333755	35.18	down	down	correct
KRC.US	Kilroy Realty Corporation	20190305	74.04	75.4	74.04	74.74	810102	68.9021	up	up	correct
KRG.US	Kite Realty Group Trust	20190305	15.23	15.385	15.2	15.34	405908	13.1476	up	up	correct
KRO.US	Kronos Worldwide Inc	20190305	15.31	15.39	14.93	14.97	222097	12.8238	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190305	17.68	18.44	17.678	17.94	62451	13.7113	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20190305	11.24	11.26	11.16	11.16	33272	9.765	down	down	correct
KSS.US	Kohl's Corporation	20190305	67.56	71.88	67.15	71.33	11084820	64.2284	up	up	correct
KSU.US	P	20190305	26.25	26.25	26.25	26.25	0	24.0184
KT.US	KT Corporation	20190305	13.25	13.44	13.16	13.3	1338326	12.1145	up	up	correct
KTF.US	DWS Municipal Income Trust	20190305	10.82	10.85	10.81	10.84	117778	9.5517	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190305	30.2	30.3966	30.2	30.3398	1193	25.1859	up	up	correct
KTN.US	Credit	20190305	30.87	30.87	29.8701	29.8783	1138	25.5313	down	down	correct
KW.US	Kennedy	20190305	21.04	21.13	20.9296	21.03	399886	18.4509	down	down	correct
KWR.US	Quaker Chemical Corporation	20190305	203.35	204.05	201.66	202.49	76294	198.1327	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190305	15.58	15.69	15.4801	15.64	392639	11.5503	up	up	correct
L.US	Loews Corporation	20190305	48.11	48.11	47.51	47.93	794008	47.2381	down	down	correct
LAC.US	Lithium Americas Corp	20190305	3.68	4	3.63	3.91	254749	3.91	up	down	incorrect
LAD.US	Lithia Motors Inc	20190305	87.26	89.58	86.39	88.86	212458	86.9164	up	up	correct
LADR.US	Ladder Capital Corp	20190305	18.03	18.14	17.71	17.8	1265375	14.2853	down	up	incorrect
LAIX.US	LAIX Inc	20190305	12.5879	12.5879	11.99	12.52	3706	12.52	down	down	correct
LAZ.US	Lazard Ltd	20190305	37.76	38	36.99	37.46	634200	33.1272	down	up	incorrect
LBRT.US	Liberty Oilfield Services Inc	20190305	15.96	16.19	15.44	15.64	592200	15.2914	down	up	incorrect
LC.US	LendingClub Corporation	20190305	3	3.1	2.99	3.04	380375	15.2	up	up	correct
LCI.US	Lannett Company Inc	20190305	8.6	8.6299	8.185	8.24	1581488	8.24	down	down	correct
LCII.US	LCI Industries	20190305	82.67	83.31	81.59	81.66	89610	75.5399	down	up	incorrect
LDOS.US	Leidos Holdings Inc	20190305	63.98	64.175	63.42	63.58	857603	60.7353	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190305	23.62	23.75	23.5465	23.71	100367	19.0568	up	up	correct
LEA.US	Lear Corporation	20190305	152.33	152.5	150.08	151.29	506561	145.712	down	down	correct
LEAF.US	Leaf Group Ltd	20190305	7.86	8.25	7.6373	8.2	38218	8.2	up	down	incorrect
LEG.US	Leggett & Platt Incorporated	20190305	45.7	46.01	45.57	45.61	896510	40.6718	down	down	correct
LEJU.US	Leju Holdings Limited	20190305	1.85	1.85	1.8	1.81	19301	1.81	down	up	incorrect
LEN.US	Lennar Corporation	20190305	47.6	47.89	46.12	46.13	3148947	45.1029	down	down	correct
LENB.US	Lennar Corporation	20190305	38.1	38.1	37.13	37.17	40327	36.25	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190305	7.82	7.86	7.81	7.86	61982	6.8319	up	up	correct
LFC.US	China Life Insurance Company Limited	20190305	14.11	14.235	14.08	14.21	400595	12.7282	up	up	correct
LGC.US	U	20190305	9.96	9.99	9.96	9.97	51491	8.6303	up	up	correct
LGF.US	B	20190305	14.88	14.96	14.79	14.86	402636	14.86	down	up	incorrect
LGFA.US	Lions Gate Entertainment Corp	20190305	15.78	15.88	15.73	15.8	716549	15.8	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190305	14.89	14.99	14.88	14.97	39098	11.7737	up	down	incorrect
LH.US	Laboratory Corporation of America Holdings	20190305	147.25	148.22	145.79	147.37	570002	147.37	up	down	incorrect
LHX.US	L3Harris Technologies Inc	20190305	163.62	164.77	162.33	162.42	757015	154.1643	down	down	correct
LII.US	Lennox International Inc	20190305	245.77	248.98	243.81	247.7	376878	239.643	up	up	correct
LIN.US	Linde plc	20190305	168.35	169.94	168.345	168.44	1205906	160.1771	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190305	0.7201	0.97	0.7201	0.91	963860	0.91	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20190305	11.55	11.55	11.19	11.21	905666	11.21	down	down	correct
LLY.US	Eli Lilly and Company	20190305	128.4	128.8728	126.72	128.49	53212630	122.0125	up	up	correct
LMT.US	Lockheed Martin Corporation	20190305	306.01	307.22	304.2201	305.76	907702	284.0996	down	down	correct
LNC.US	Lincoln National Corporation	20190305	62.82	62.95	61.78	62.7	1499890	57.4139	down	down	correct
LND.US	BrasilAgro	20190305	4.26	4.26	4.26	4.26	205	3.5978
LNN.US	Lindsay Corporation	20190305	93.39	94.53	93.11	93.64	62875	90.7339	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190305	11.22	11.23	11.08	11.22	148470	10.5828
LOW.US	Lowe's Companies Inc	20190305	103.45	103.75	102.44	103.01	3460089	98.3468	down	down	correct
LPG.US	Dorian LPG Ltd	20190305	5.6	5.71	5.5499	5.63	131050	5.2002	up	up	correct
LPI.US	Laredo Petroleum Inc	20190305	3.44	3.49	3.33	3.36	148951	67.2	down	down	correct
LPL.US	LG Display Co. Ltd	20190305	9.3	9.43	9.29	9.38	559600	9.38	up	up	correct
LPX.US	Louisiana	20190305	25.14	25.4	24.89	24.89	1740399	23.6931	down	down	correct
LRN.US	Stride Inc	20190305	32.35	32.67	32.15	32.39	177685	32.39	up	up	correct
LSI.US	Life Storage Inc	20190305	98.1	99.01	97.63	98.56	240774	59.3005	up	up	correct
LTC.US	LTC Properties Inc	20190305	43.94	44.56	43.88	44.12	137309	37.4852	up	up	correct
LTHM.US	Livent Corporation	20190305	12.18	13.65	11.89	13.22	7217600	13.22	up	down	incorrect
LUB.US	Luby's Inc	20190305	1.5194	1.5194	1.47	1.5088	5275	0.9183	down	down	correct
LUMN.US	Lumen Technologies Inc	20190305	12.11	12.15	11.82	11.97	23572029	9.4966	down	up	incorrect
LUV.US	Southwest Airlines Co	20190305	54	54.395	53.32	53.39	5211595	52.6253	down	down	correct
LVS.US	Las Vegas Sands Corp	20190305	59.9	60.1	59.52	59.61	2045510	55.555	down	down	correct
LW.US	Lamb Weston Holdings Inc	20190305	70.73	71.16	70.4331	71.16	1255318	68.6723	up	down	incorrect
LXFR.US	Luxfer Holdings PLC	20190305	18.64	18.83	18.48	18.65	164860	17.2418	up	up	correct
LXP.US	PC	20190305	51.94	51.94	51.94	51.94	0	44.2898
LXU.US	LSB Industries Inc	20190305	6.71	7.06	6.65	6.84	153145	5.2615	up	up	correct
LYB.US	LyondellBasell Industries N.V	20190305	84.92	85.215	84.02	84.12	3336613	74.1872	down	up	incorrect
LYG.US	Lloyds Banking Group plc	20190305	3.26	3.28	3.25	3.28	3959696	2.7939	up	down	incorrect
LYV.US	Live Nation Entertainment Inc	20190305	61.17	61.19	59.93	61.04	1304351	61.04	down	up	incorrect
LZB.US	La	20190305	33.93	34.3	33.6589	33.99	273926	32.535	up	up	correct
M.US	Macy's Inc	20190305	24.55	24.72	24.28	24.37	11211390	21.3333	down	down	correct
MA.US	Mastercard Incorporated	20190305	226.23	226.92	225.29	226.22	2779085	223.0544	down	down	correct
MAC.US	The Macerich Company	20190305	42.88	43.43	42.805	43.13	792180	35.4831	up	down	incorrect
MAIN.US	Main Street Capital Corporation	20190305	38	38.09	37.4566	37.49	263443	30.7951	down	down	correct
MAN.US	ManpowerGroup Inc	20190305	83.86	84.31	83.49	83.97	527616	77.8726	up	up	correct
MANU.US	Manchester United plc	20190305	20	20.19	19.88	19.95	40097	19.3154	down	down	correct
MAS.US	Masco Corporation	20190305	39.96	40.05	39.51	39.56	3912953	38.0934	down	down	correct
MATX.US	Matson Inc	20190305	35.9	36.145	35.62	35.75	219573	33.8391	down	up	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190305	10.51	10.51	10.44	10.46	92128	9.1818	down	down	correct
MAXR.US	Maxar Technologies Inc	20190305	5.25	5.255	4.99	5.03	1608479	4.9842	down	down	correct
MBI.US	MBIA Inc	20190305	10.78	10.83	10.61	10.65	602834	10.65	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190305	7.81	7.92	7.76	7.83	2140479	5.5161	up	down	incorrect
MC.US	Moelis & Company	20190305	45.06	45.06	44.56	44.78	339329	34.5968	down	up	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190305	13.4	13.4	13.35	13.39	80651	11.8863	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20190305	38.35	38.695	37.75	38.27	28796	38.27	down	up	incorrect
MCD.US	McDonald's Corporation	20190305	180.6	181.75	180.35	181.35	3362509	169.9743	up	up	correct
MCI.US	Barings Corporate Investors	20190305	15.98	16.1502	15.8424	16.05	10449	13.2086	up	up	correct
MCK.US	McKesson Corporation	20190305	120.4	120.93	116.84	117.16	2954380	113.8688	down	up	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20190305	6.9	6.94	6.9	6.93	76375	5.0219	up	down	incorrect
MCO.US	Moody's Corporation	20190305	172.24	173.66	170.77	171.06	910550	167.1919	down	up	incorrect
MCR.US	MFS Charter Income Trust	20190305	7.77	7.81	7.76	7.81	112289	6.1523	up	down	incorrect
MCS.US	The Marcus Corporation	20190305	42.42	42.7473	42.26	42.28	150318	41.4196	down	up	incorrect
MCY.US	Mercury General Corporation	20190305	52.71	52.99	52.21	52.53	213486	45.3108	down	down	correct
MD.US	MEDNAX Inc	20190305	32.83	33.01	32.32	32.44	1643994	32.44	down	down	correct
MDC.US	M.D.C. Holdings Inc	20190305	29.13	29.26	28.32	28.33	422927	23.9289	down	down	correct
MDLQ.US	Medley LLC	20190305	17.58	17.6647	17.16	17.52	12276	12.4278	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20190305	14.98	15.3	14.7	15.22	30532	10.5027	up	up	correct
MDP.US	Meredith Corporation	20190305	58.08	58.44	57.19	57.34	445256	53.8744	down	down	correct
MDT.US	Medtronic plc	20190305	92.01	93.03	91.45	92.72	6073938	86.8464	up	down	incorrect
MDU.US	MDU Resources Group Inc	20190305	26.62	26.6752	26.38	26.41	677760	24.1007	down	down	correct
MED.US	Medifast Inc	20190305	128.87	133.63	128.46	132.78	305124	121.0241	up	down	incorrect
MEI.US	Methode Electronics Inc	20190305	28.55	28.73	28.2883	28.58	205447	27.5491	up	up	correct
MER.US	PK	20190305	26.07	26.25	26.01	26.25	68600	23.2343	up	up	correct
MFC.US	Manulife Financial Corporation	20190305	17.02	17.1	16.79	17.03	1868884	14.8985	up	up	correct
MFG.US	Mizuho Financial Group Inc	20190305	3.12	3.12	3.1	3.1	392063	2.7413	down	down	correct
MFGP.US	Micro Focus International plc	20190305	24.21	24.63	24.19	24.43	240794	15.9635	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190305	13.02	13.04	12.97	13	37188	11.5522	down	down	correct
MFM.US	MFS Municipal Income Trust	20190305	6.84	6.87	6.8	6.81	31518	5.9762	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20190305	26	26.08	25.96	26.055	7984	22.5041	up	up	correct
MFV.US	MFS Special Value Trust	20190305	5.58	5.6	5.58	5.6	8444	4.3297	up	up	correct
MG.US	Mistras Group Inc	20190305	16.11	16.28	16.04	16.07	96160	16.07	down	down	correct
MGA.US	Magna International Inc	20190305	52.69	52.91	52.29	52.31	800684	48.1933	down	down	correct
MGF.US	MFS Government Markets Income Trust	20190305	4.44	4.4476	4.42	4.44	74613	3.8037
MGM.US	MGM Resorts International	20190305	26.89	27.06	26.72	26.89	4479315	26.1914
MGP.US	MGM Growth Properties LLC	20190305	30.47	30.55	30.31	30.32	536603	25.4147	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190305	21.83	22	21.82	21.92	32543	18.2179	up	down	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20190305	12.78	12.9	12.64	12.66	1324002	12.5898	down	down	correct
MH.US	PD	20190305	6	6.25	5.53	6.02	15633	6.02	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190305	15.5	15.59	15.5	15.57	11700	13.6543	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190305	7.36	7.38	7.3565	7.37	50759	6.6575	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190305	11.49	11.54	11.46	11.51	134071	10.0939	up	up	correct
MHK.US	Mohawk Industries Inc	20190305	137.75	138.32	135.105	135.17	691997	135.17	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190305	15	15.17	14.4	14.4	27279	12.8636	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190305	12.57	12.59	12.555	12.59	91010	11.1338	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20190305	18.47	18.6005	17.4	17.4	43159	13.6702	down	up	incorrect
MIC.US	Macquarie Infrastructure Corporation	20190305	40.36	40.49	39.96	40.05	853000	2.1526	down	up	incorrect
MIN.US	MFS Intermediate Income Trust	20190305	3.78	3.8	3.77	3.79	328419	3.0282	up	up	correct
MIXT.US	MiX Telematics Limited	20190305	19.28	20.065	19.05	19.4	160336	18.3165	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190305	13.3	13.3	13.19	13.24	111431	11.685	down	down	correct
MKC.US	V	20190305	68.145	68.145	68.145	68.145	200	65.4254
MKL.US	Markel Corporation	20190305	983.56	994.13	981.2	991.64	26847	991.64	up	up	correct
MLI.US	Mueller Industries Inc	20190305	32.98	33.095	32.69	32.75	147536	31.4583	down	down	correct
MLM.US	Martin Marietta Materials Inc	20190305	194.74	196.78	193.64	194.01	574541	189.6403	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20190305	11.35	11.35	11.1258	11.26	8346	11.26	down	up	incorrect
MLR.US	Miller Industries Inc	20190305	35.26	35.26	34.6779	34.84	23693	32.6558	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20190305	93	93.2	91.35	91.37	2327240	87.2479	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190305	19.94	20.03	19.93	20.03	34593	17.4695	up	up	correct
MMI.US	Marcus & Millichap Inc	20190305	38.84	39.06	38.46	38.69	108920	38.69	down	down	correct
MMM.US	3M Company	20190305	205.58	207.25	203.84	203.84	2744490	185.5417	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190305	60.94	60.977	60.13	60.45	560628	47.9112	down	up	incorrect
MMS.US	Maximus Inc	20190305	70.89	70.89	70.05	70.06	322761	67.3598	down	up	incorrect
MMT.US	MFS Multimarket Income Trust	20190305	5.7	5.7	5.62	5.68	154619	4.5863	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190305	13.32	13.36	13.29	13.33	53283	11.8499	up	up	correct
MN.US	Manning & Napier Inc	20190305	2.72	2.88	2.52	2.82	250712	2.6274	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190305	14.41	14.46	14.26	14.42	21532	12.8532	up	up	correct
MNR.US	PC	20190305	24	24.0094	23.95	23.95	7469	20.2374	down	down	correct
MO.US	Altria Group Inc	20190305	52.31	53.9	51.96	52.88	9527793	42.1841	up	up	correct
MOD.US	Modine Manufacturing Company	20190305	15.14	15.15	14.86	14.88	183299	14.88	down	down	correct
MODN.US	Model N Inc	20190305	17.2	17.31	17.09	17.26	258644	17.26	up	up	correct
MOG.US	A	20190305	91.6	92.365	91.28	91.36	160386	88.551	down	down	correct
MOGU.US	MOGU Inc	20190305	15.25	16.5	15.05	15.68	95101	15.68	up	up	correct
MOH.US	Molina Healthcare Inc	20190305	133.09	135.6	130.23	134.08	977999	134.08	up	up	correct
MOS.US	The Mosaic Company	20190305	30.76	30.81	29.82	29.89	6366836	29.0483	down	down	correct
MOV.US	Movado Group Inc	20190305	35.07	35.33	34.81	35.24	177761	33.0733	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190305	13.42	13.44	13.36	13.4	83439	11.8653	down	down	correct
MPC.US	Marathon Petroleum Corporation	20190305	61.79	61.89	60.31	60.81	7254535	53.622	down	down	correct
MPLX.US	MPLX LP	20190305	32.73	33.04	32.59	32.7	1054907	23.4455	down	down	correct
MPV.US	Barings Participation Investors	20190305	15.2	15.35	15.2	15.35	7216	12.824	up	up	correct
MPW.US	Medical Properties Trust Inc	20190305	18.29	18.38	18.18	18.2	3635127	15.5043	down	up	incorrect
MPX.US	Marine Products Corporation	20190305	14.05	14.15	13.94	14.02	22453	12.8136	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190305	12.1	12.15	12.09	12.11	50956	10.6764	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190305	13.91	13.98	13.88	13.95	60243	12.2531	up	up	correct
MRC.US	MRC Global Inc	20190305	17.32	17.35	17.02	17.04	566134	17.04	down	down	correct
MRK.US	Merck & Co. Inc	20190305	81.4181	81.9676	81.1583	81.6379	8299825	70.9233	up	up	correct
MRO.US	Marathon Oil Corporation	20190305	17.47	17.475	17.15	17.27	9931486	16.6564	down	down	correct
MSA.US	MSA Safety Incorporated	20190305	102.73	103.1	101.64	102.25	122539	98.6917	down	down	correct
MSB.US	Mesabi Trust	20190305	28.98	29.3059	28.94	29.16	35140	22.5883	up	up	correct
MSC.US	Studio City International Holdings Limited	20190305	17.36	17.76	17.14	17.14	4754	17.14	down	down	correct
MSCI.US	MSCI Inc	20190305	187.62	189.2	186.75	187.67	705496	183.3037	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190305	8.99	9	8.94	8.98	67936	7.6775	down	down	correct
MSGS.US	W	20190305	290	292.88	288.02	291.81	258397	289.9059	up	up	correct
MSI.US	Motorola Solutions Inc	20190305	141.98	142.43	141.0516	141.6	808852	135.3186	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20190305	84.36	84.84	83.82	84.1	234047	67.765	down	down	correct
MT.US	ArcelorMittal	20190305	22.77	22.83	22.45	22.46	1810341	21.9925	down	down	correct
MTB.US	M&T Bank Corporation	20190305	172.54	173.61	169.705	172.67	753137	158.3441	up	up	correct
MTD.US	Mettler	20190305	689.48	694.8	683.74	693.41	109082	693.41	up	up	correct
MTDR.US	Matador Resources Company	20190305	18.04	18.35	17.6	18.32	2244048	18.2486	up	up	correct
MTG.US	MGIC Investment Corporation	20190305	13.25	13.2502	13.1	13.12	1999175	12.4328	down	down	correct
MTH.US	Meritage Homes Corporation	20190305	43.31	43.59	42.65	43.09	609500	43.09	down	down	correct
MTL.US	P	20190305	0.7588	0.7588	0.7588	0.7588	317	0.7588
MTN.US	Vail Resorts Inc	20190305	205.01	207.6	201.7	206.97	430328	197.1612	up	down	incorrect
MTOR.US	Meritor Inc	20190305	22.23	22.44	22.06	22.29	466238	22.29	up	up	correct
MTR.US	Mesa Royalty Trust	20190305	11.6463	11.6463	11.59	11.59	1136	9.8287	down	down	correct
MTRN.US	Materion Corporation	20190305	59.77	59.85	59.39	59.56	138376	58.3886	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190305	20.66	20.68	20.6	20.66	24089	19.183
MTW.US	The Manitowoc Company Inc	20190305	18.59	18.92	18.42	18.79	307749	18.79	up	up	correct
MTX.US	Minerals Technologies Inc	20190305	60.64	61.08	60.36	61.01	113704	60.4405	up	up	correct
MTZ.US	MasTec Inc	20190305	47.32	47.98	47.11	47.61	1100174	47.61	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190305	14.05	14.25	14.05	14.25	37272	12.5069	up	down	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190305	13.1	13.1	13.06	13.09	86064	11.6399	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190305	12.06	12.16	12.06	12.11	77256	10.6692	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190305	5.21	5.265	5.19	5.23	1070303	4.7316	up	down	incorrect
MUH.US	BlackRock MuniHoldings Fund II Inc	20190305	14.03	14.09	14	14.09	11010	12.8108	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190305	13.68	13.7	13.61	13.61	86076	12.1191	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190305	13.27	13.29	13.25	13.29	56649	11.5896	up	up	correct
MUR.US	Murphy Oil Corporation	20190305	30.16	30.67	30.01	30.44	1547929	27.4222	up	up	correct
MUSA.US	Murphy USA Inc	20190305	78.08	79.17	77.63	78.56	213841	77.8593	up	up	correct
MUX.US	McEwen Mining Inc	20190305	1.77	1.77	1.73	1.77	1681027	1.7648
MVF.US	BlackRock MuniVest Fund Inc	20190305	8.96	9	8.96	8.98	87847	7.8929	up	down	incorrect
MVO.US	MV Oil Trust	20190305	8.12	8.18	8.0252	8.14	23976	5.7739	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190305	14.78	14.88	14.71	14.81	29895	12.9748	up	up	correct
MWA.US	Mueller Water Products Inc	20190305	10.52	10.52	10.41	10.41	639254	9.8987	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20190305	7.92	7.92	7.77	7.88	90697	7.88	down	up	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20190305	10.63	10.63	10.58	10.62	5844	10.62	down	down	correct
MXF.US	The Mexico Fund Inc	20190305	14.02	14.1273	14.01	14.1085	18769	12.5565	up	up	correct
MXL.US	MaxLinear Inc	20190305	25.72	25.7203	25.22	25.39	333137	25.39	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190305	13.48	13.52	13.45	13.45	45562	11.9762	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20190305	13.91	14.02	13.9	14.01	96610	12.258	up	up	correct
MYE.US	Myers Industries Inc	20190305	19.26	19.32	18.88	18.95	155460	17.2218	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190305	12.64	12.69	12.62	12.64	186512	11.2159
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190305	13.92	13.93	13.85	13.93	60054	12.0975	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190305	12.23	12.24	12.17	12.18	70519	10.7939	down	down	correct
MYOV.US	Myovant Sciences Ltd	20190305	23.17	23.36	22.5	23.01	184365	23.01	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190305	13.39	13.48	13.38	13.48	169326	12.7132	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190305	13.42	13.43	13.38	13.43	347070	12.3479	up	down	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20190305	12.97	13.03	12.97	12.99	20780	12.0273	up	up	correct
NAT.US	Nordic American Tankers Limited	20190305	2.19	2.19	2.075	2.11	1766801	1.8002	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190305	12.41	12.46	12.41	12.46	25462	11.6058	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190305	19.91	20	19.91	20	75376	17.1694	up	up	correct
NBHC.US	National Bank Holdings Corporation	20190305	35.32	35.36	34.83	35.3	109737	33.0906	down	down	correct
NBR.US	Nabors Industries Ltd	20190305	3.53	3.59	3.45	3.58	193039	172.1466	up	up	correct
NC.US	NACCO Industries Inc	20190305	36.25	37.2	36.05	36.65	7331	34.2109	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190305	9.5	9.5	9.43	9.49	11851	8.6952	down	up	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190305	54.64	55.64	54.58	55.45	2581708	55.45	up	up	correct
NCR.US	NCR Corporation	20190305	28.24	28.38	28	28.07	427051	28.07	down	up	incorrect
NCV.US	PA	20190305	24.9	25	24.61	25	9561	21.46	up	up	correct
NCZ.US	PA	20190305	24.17	24.24	23.91	24.24	11611	22.3354	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190305	8.3	8.35	8.19	8.23	51336	56.2637	down	down	correct
NEA.US	Nuveen AMT	20190305	13.12	13.17	13.1	13.17	438747	12.1287	up	up	correct
NEM.US	Newmont Corporation	20190305	34.32	34.75	34.21	34.5	8590938	31.4048	up	up	correct
NEP.US	NextEra Energy Partners LP	20190305	44.39	44.88	44.17	44.62	337784	40.2937	up	up	correct
NETI.US	Eneti Inc	20190305	4.3145	4.3942	4.185	4.2946	29614	38.5991	down	down	correct
NEU.US	NewMarket Corporation	20190305	448.8	452.54	446.785	449.66	43297	423.5861	up	down	incorrect
NEV.US	Nuveen Enhanced Municipal Value Fund	20190305	13.91	14.08	13.8987	14.02	49044	12.6633	up	up	correct
NEW.US	Puxin Limited	20190305	6.23	6.4188	6.01	6.15	98089	6.15	down	down	correct
NEWR.US	New Relic Inc	20190305	102.81	102.81	100.19	102.37	550491	102.37	down	up	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20190305	11.11	11.175	10.4	10.57	947178	10.57	down	down	correct
NEXA.US	Nexa Resources S.A	20190305	11.32	11.79	11.315	11.36	109600	9.7314	up	down	incorrect
NFG.US	National Fuel Gas Company	20190305	60.73	60.82	59.92	60.02	669524	54.073	down	down	correct
NFH.US	WS	20190305	9.88	9.93	9.88	9.91	499	8.3488	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190305	12.16	12.18	12.12	12.15	203102	9.7975	down	down	correct
NGG.US	National Grid plc	20190305	55.85	56.15	55.82	56.1	723742	47.6679	up	up	correct
NGL.US	PC	20190305	13.12	13.13	12.87	13.11	919401	11.1644	down	down	correct
NGS.US	Natural Gas Services Group Inc	20190305	18.46	18.76	17.44	17.56	56648	17.56	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190305	14.03	14.16	13.95	14.05	87152	11.7937	up	up	correct
NGVT.US	Ingevity Corporation	20190305	115.11	116.7	114.1701	115.74	161291	115.74	up	up	correct
NHI.US	National Health Investors Inc	20190305	77.99	78.6	77.67	77.74	207443	65.573	down	up	incorrect
NI.US	PB	20190305	26.55	26.63	26.39	26.6	69152	22.6233	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190305	12.89	12.95	12.89	12.92	174609	12.0511	up	down	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20190305	21.18	21.2425	21.07	21.21	160815	16.5375	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190305	9.88	9.9016	9.88	9.88	9357	9.326
NINE.US	Nine Energy Service Inc	20190305	26.69	26.69	25.51	25.83	73244	25.83	down	down	correct
NIO.US	NIO Inc	20190305	9.8	10.63	9.7	10.16	53680765	10.16	up	down	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190305	12.88	12.9	12.86	12.87	8369	12.1456	down	down	correct
NJR.US	New Jersey Resources Corporation	20190305	49	49.41	48.8	48.81	232764	44.0788	down	down	correct
NKE.US	NIKE Inc	20190305	85.88	86.25	85.44	85.44	4976324	83.3353	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190305	11.6	11.63	11.55	11.56	65216	10.7791	down	down	correct
NKX.US	Nuveen California AMT	20190305	13.56	13.57	13.54	13.57	48228	12.5681	up	down	incorrect
NL.US	NL Industries Inc	20190305	4.3295	4.3295	4.0636	4.14	6394	3.8335	down	down	correct
NLS.US	Nautilus Inc	20190305	6.65	6.65	6.16	6.4	783880	6.4	down	down	correct
NLSN.US	Nielsen Holdings plc	20190305	27.21	27.21	26.34	26.71	3786415	24.8188	down	down	correct
NM.US	PH	20190305	6.251	6.251	6.01	6.1774	12175	6.1774	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20190305	0.1815	0.1815	0.1815	0.1815	50	1.815
NMI.US	Nuveen Municipal Income Fund Inc	20190305	10.77	10.78	10.7119	10.78	15244	10.0755	up	up	correct
NMM.US	Navios Maritime Partners L.P	20190305	0.99	1.03	0.99	1	26414	12.9784	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20190305	6.061	6.1	5.58	6.1	31004	6.1	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20190305	6.251	6.251	6.01	6.1774	12175	6.1774	down	down	correct
NMR.US	Nomura Holdings Inc	20190305	3.91	3.925	3.88	3.91	223079	3.4865
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190305	13.02	13.095	13.02	13.07	6592	12.1135	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190305	12.6654	12.7	12.6654	12.7	7795	11.8812	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190305	13.02	13.071	13.005	13.04	269489	12.1317	up	up	correct
NNI.US	Nelnet Inc	20190305	54.65	54.65	53.6	53.89	36913	52.0741	down	down	correct
NNN.US	National Retail Properties Inc	20190305	52.14	52.4	51.93	52.22	756413	45.827	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190305	9.69	9.73	9.69	9.7285	8209	5.6824	up	up	correct
NOA.US	North American Construction Group Ltd	20190305	12.35	12.5499	12.16	12.48	84635	12.0776	up	up	correct
NOAH.US	Noah Holdings Limited	20190305	58.31	60.06	57.7018	59.75	284900	59.75	up	up	correct
NOC.US	Northrop Grumman Corporation	20190305	283.78	284.96	282.3	282.87	667752	271.3287	down	up	incorrect
NOK.US	Nokia Corporation	20190305	6.09	6.19	6.09	6.16	18794971	6.0325	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190305	12.49	12.52	12.49	12.52	1256	11.7073	up	up	correct
NOMD.US	Nomad Foods Limited	20190305	20.73	21.17	20.62	21.05	862135	21.05	up	up	correct
NOV.US	NOV Inc	20190305	28.41	28.5	27.75	28.18	3234754	27.6878	down	down	correct
NOW.US	ServiceNow Inc	20190305	237.57	237.57	232.03	236	1940199	236	down	down	correct
NP.US	Neenah Inc	20190305	67.37	67.97	67.06	67.53	43849	61.5226	up	up	correct
NPK.US	National Presto Industries Inc	20190305	102.66	102.83	99.24	102.62	78023	90.2097	down	down	correct
NPO.US	EnPro Industries Inc	20190305	68.65	69.61	68.44	68.67	89572	65.7991	up	up	correct
NPTN.US	NeoPhotonics Corporation	20190305	6.93	7.03	6.36	6.37	3174545	6.37	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190305	12.4	12.43	12.3665	12.38	8453	11.5658	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190305	13.04	13.08	13.04	13.05	16582	11.9684	up	down	incorrect
NR.US	Newpark Resources Inc	20190305	8.8	8.81	8.53	8.55	343916	8.55	down	down	correct
NRG.US	NRG Energy Inc	20190305	41.68	41.94	41.27	41.74	4989896	38.9051	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190305	20.7	20.7	20.45	20.55	111743	15.5929	down	down	correct
NRK.US	Nuveen New York AMT	20190305	12.39	12.42	12.39	12.42	50713	11.7405	up	up	correct
NRP.US	Natural Resource Partners L.P	20190305	41.23	41.41	40.97	40.97	14096	32.2736	down	down	correct
NRT.US	North European Oil Royalty Trust	20190305	7.2542	7.35	7.2	7.29	21594	5.7582	up	up	correct
NS.US	PC	20190305	24.87	25	24.51	24.99	50805	19.1704	up	up	correct
NSA.US	PA	20190305	28.14	28.68	28.14	28.55	372960	25.2205	up	up	correct
NSC.US	Norfolk Southern Corporation	20190305	180.19	180.24	177.74	177.84	1340321	169.3024	down	down	correct
NSCO.US	WS	20190305	10.2	10.2	10.15	10.17	2010	6.2104	down	down	correct
NSL.US	Nuveen Senior Income Fund	20190305	5.94	5.97	5.92	5.96	122162	4.8197	up	up	correct
NSP.US	Insperity Inc	20190305	125.19	125.69	124.135	124.6	222170	116.1375	down	up	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190305	39.54	39.99	39.13	39.35	199636	34.1331	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190305	13.7	13.7	13.55	13.67	132116	109.6648	down	down	correct
NTP.US	Nam Tai Property Inc	20190305	9.5234	9.55	9.2314	9.5	28014	9.5	down	down	correct
NTR.US	Nutrien Ltd	20190305	54.82	55.21	54.27	54.33	1628152	48.7955	down	down	correct
NUE.US	Nucor Corporation	20190305	60.78	60.91	60.25	60.37	1821116	55.6637	down	up	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190305	14.18	14.24	14.18	14.21	32799	13.2125	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20190305	59.67	61.15	59.67	60.18	487217	54.6988	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190305	9.69	9.73	9.67	9.68	177172	9.0966	down	down	correct
NUW.US	Nuveen AMT	20190305	16.3	16.3	15.91	15.91	17672	14.8447	down	up	incorrect
NVG.US	Nuveen AMT	20190305	14.66	14.67	14.63	14.66	480310	13.3454
NVGS.US	Navigator Holdings Ltd	20190305	10.98	11.07	10.77	10.91	101457	10.91	down	down	correct
NVR.US	NVR Inc	20190305	2649	2669.84	2612.1	2639.25	22597	2639.25	down	down	correct
NVRO.US	Nevro Corp	20190305	46.49	47.46	46.15	46.9	306415	46.9	up	up	correct
NVS.US	Novartis AG	20190305	87.6111	88.9136	87.6012	88.6077	3692402	73.6614	up	up	correct
NVT.US	nVent Electric plc	20190305	27.41	27.7	27.17	27.17	1112891	25.0478	down	up	incorrect
NVTA.US	Invitae Corporation	20190305	19.18	20.35	18.3	20.03	2733833	20.03	up	down	incorrect
NWG.US	NatWest Group plc	20190305	6.91	6.95	6.84	6.94	906938	5.6182	up	up	correct
NWN.US	Northwest Natural Holding Company	20190305	65.05	65.59	64.14	64.21	114199	58.5291	down	down	correct
NX.US	Quanex Building Products Corporation	20190305	17.2	17.27	16.97	17.03	243580	16.1645	down	down	correct
NXC.US	Nuveen California Select Tax	20190305	14.1	14.1	14.0531	14.0531	2940	12.7773	down	up	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190305	13.5	13.55	13.42	13.52	97801	12.4158	up	up	correct
NXN.US	Nuveen New York Select Tax	20190305	13.5743	13.5743	13.4053	13.43	8092	12.2208	down	down	correct
NXP.US	Nuveen Select Tax	20190305	14.46	14.57	14.4598	14.54	37821	13.2247	up	up	correct
NXQ.US	Nuveen Select Tax	20190305	13.6	13.69	13.59	13.69	36271	12.4495	up	up	correct
NXR.US	Nuveen Select Tax	20190305	14.4997	14.54	14.46	14.5356	54695	13.2211	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20190305	35.83	36.2	35.58	35.69	70565	32.757	down	down	correct
NYCB.US	PU	20190305	48.32	48.51	47.79	48.105	3425	48.105	down	down	correct
NYT.US	The New York Times Company	20190305	33.23	33.75	33.19	33.62	3612652	33.0701	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190305	14.61	14.64	14.55	14.63	293167	13.7153	up	up	correct
O.US	Realty Income Corporation	20190305	69.36	70.07	69.26	69.8	1552496	62.1838	up	up	correct
OAK.US	PB	20190305	24.85	24.98	24.85	24.98	31070	21.0997	up	down	incorrect
OC.US	Owens Corning	20190305	50.48	50.63	48.73	48.73	1105418	46.8383	down	down	correct
OCN.US	Ocwen Financial Corporation	20190305	2.19	2.21	2.11	2.13	498548	31.95	down	down	correct
ODC.US	Oil	20190305	29.29	29.7899	28.9	29.05	11966	26.7978	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190305	27.65	27.67	27.25	27.35	162283	25.9044	down	down	correct
OFC.US	Corporate Office Properties Trust	20190305	25.68	26.01	25.66	25.9	1033725	23.0869	up	up	correct
OFG.US	OFG Bancorp	20190305	21.02	21.11	20.74	21.1	159812	20.1439	up	up	correct
OGE.US	OGE Energy Corp	20190305	42.34	42.38	41.94	42.05	1510745	37.2143	down	down	correct
OGS.US	ONE Gas Inc	20190305	87.76	88.11	86.71	86.83	150043	80.5199	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20190305	35.62	35.79	35.395	35.58	1590970	28.8085	down	down	correct
OI.US	O	20190305	19.86	20.46	19.81	20.4	1933206	20.0465	up	down	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20190305	7.69	7.8	7.6714	7.8	88031	6.7852	up	up	correct
OII.US	Oceaneering International Inc	20190305	15.33	15.33	14.89	14.96	1708354	14.96	down	down	correct
OIS.US	Oil States International Inc	20190305	17.4	17.5262	17.03	17.21	378183	17.21	down	down	correct
OKE.US	ONEOK Inc	20190305	66.02	66.12	65.355	65.95	2694691	52.9273	down	down	correct
OLN.US	Olin Corporation	20190305	24.61	24.87	23.97	24.1	3307608	21.6488	down	down	correct
OLP.US	One Liberty Properties Inc	20190305	28.67	28.74	28.45	28.54	21013	22.8256	down	up	incorrect
OMC.US	Omnicom Group Inc	20190305	76.5	76.87	76.12	76.41	1270072	68.1898	down	down	correct
OMF.US	OneMain Holdings Inc	20190305	33.82	33.82	33.21	33.58	498300	22.2589	down	down	correct
OMI.US	Owens & Minor Inc	20190305	5.7	5.7	5.13	5.25	2758333	5.231	down	down	correct
ONE.US	OneSmart International Education Group Limited	20190305	8.98	9.05	8.64	8.99	81200	8.99	up	up	correct
ONTO.US	Onto Innovation Inc	20190305	30.6	30.6	29.61	29.65	325000	29.65	down	up	incorrect
OOMA.US	Ooma Inc	20190305	16.25	16.4	15.95	16.05	53356	16.05	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20190305	28.47	28.78	28.3	28.73	71839	26.0827	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190305	10.97	11.14	10.925	11.03	415731	10.5888	up	up	correct
ORA.US	Ormat Technologies Inc	20190305	55.65	56.23	55.46	55.63	104858	54.55	down	down	correct
ORAN.US	Orange S.A	20190305	15.03	15.1	15	15.07	322289	12.5112	up	up	correct
ORC.US	Orchid Island Capital Inc	20190305	6.7	6.78	6.65	6.7	520073	4.3778
ORCL.US	Oracle Corporation	20190305	52.04	52.5868	52.015	52.36	16291900	50.0215	up	up	correct
ORI.US	Old Republic International Corporation	20190305	20.75	20.855	20.48	20.77	1366621	15.8995	up	up	correct
ORN.US	Orion Group Holdings Inc	20190305	4.3	4.32	4.1	4.29	117244	4.29	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20190305	1.9	1.94	1.84	1.88	270908	1.88	down	down	correct
OSK.US	Oshkosh Corporation	20190305	79.61	80.37	79.37	79.46	808915	76.3864	down	up	incorrect
OUT.US	Outfront Media Inc. (REIT)	20190305	22.79	22.91	22.63	22.87	1215000	21.1129	up	up	correct
OVV.US	Ovintiv Inc	20190305	7.3	7.38	7.185	7.29	6140536	33.2627	down	down	correct
OXM.US	Oxford Industries Inc	20190305	78.34	78.35	77.52	78.12	82108	73.9967	down	down	correct
OXY.US	Occidental Petroleum Corporation	20190305	67.42	67.83	66.81	67.53	3699215	61.1469	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190305	93.07	93.07	90.325	90.67	72716	82.6317	down	down	correct
PACK.US	Ranpak Holdings Corp	20190305	10.15	10.16	10.15	10.16	100600	10.16	up	up	correct
PAG.US	Penske Automotive Group Inc	20190305	43.33	44.16	42.75	43.78	459032	41.1367	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190305	28.29	28.87	28.02	28.53	1244249	28.53	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190305	14.22	14.22	14.07	14.17	12308	12.6373	down	down	correct
PAM.US	Pampa Energía S.A	20190305	29.86	30.75	29.34	30.4	250600	30.4	up	up	correct
PAR.US	PAR Technology Corporation	20190305	25.11	25.39	24.94	25.04	47261	24.726	down	up	incorrect
PARR.US	Par Pacific Holdings Inc	20190305	16.58	16.71	16.19	16.35	285098	16.35	down	down	correct
PAYC.US	Paycom Software Inc	20190305	177.22	178.99	174.63	178.57	389116	178.57	up	up	correct
PB.US	Prosperity Bancshares Inc	20190305	74.63	75.1	73.73	74.77	237296	68.7164	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190305	36.74	37.19	36.63	37.06	552460	30.9471	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190305	24.25	24.49	24.2	24.33	512606	20.2492	up	up	correct
PBF.US	PBF Energy Inc	20190305	31.16	31.16	29.99	30.51	2593761	29.1963	down	up	incorrect
PBFX.US	PBF Logistics LP	20190305	21.71	21.7748	21.47	21.53	61417	16.2962	down	up	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20190305	28.67	28.98	28.13	28.25	378361	28.25	down	up	incorrect
PBI.US	Pitney Bowes Inc	20190305	7.12	7.17	6.93	6.97	2109500	6.2436	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20190305	15.48	15.69	15.43	15.66	6169562	12.3743	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20190305	14.09	14.33	14.04	14.3	2475343	12.2057	up	up	correct
PBT.US	Permian Basin Royalty Trust	20190305	8.01	8.0985	7.922	8.04	64942	6.685	up	up	correct
PBY.US	Prospect Capital Corporation	20190305	23.88	24.1265	23.6125	24.1265	13695	20.9951	up	up	correct
PCF.US	High Income Securities Fund	20190305	9.1	9.13	9.07	9.12	57915	7.0575	up	down	incorrect
PCG.US	PG&E Corporation	20190305	18	18.44	17.97	18.31	7826416	18.31	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190305	23.51	23.5595	23.36	23.47	331645	17.6688	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20190305	8.69	8.7	8.6666	8.7	39689	7.5899	up	up	correct
PCM.US	PCM Fund Inc	20190305	11.06	11.16	11.03	11.07	33595	8.6217	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190305	17.24	17.3	17.17	17.23	74474	13.8074	down	up	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20190305	17.3	17.38	17.2525	17.3654	31214	15.9931	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190305	31.86	31.93	31.71	31.92	194658	24.2465	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20190305	20.37	20.62	20.33	20.58	677793	18.1741	up	up	correct
PDS.US	Precision Drilling Corporation	20190305	2.52	2.54	2.44	2.46	30427	49.2	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20190305	16.25	16.3761	16.21	16.36	92314	13.181	up	down	incorrect
PEAK.US	Healthpeak Properties Inc	20190305	30.59	31.005	30.59	30.73	2142640	27.2407	up	down	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20190305	59.57	59.68	59.29	59.33	4108182	53.6102	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190305	5.73	5.7489	5.58	5.68	1829591	4.5993	down	down	correct
PEN.US	Penumbra Inc	20190305	141.14	142.37	137.63	141.6	282241	141.6	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20190305	16.67	16.71	16.5705	16.68	45576	13.8963	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190305	13.43	13.43	13.28	13.29	11213	11.1754	down	down	correct
PFE.US	Pfizer Inc	20190305	43.09	43.25	42.85	42.89	25170612	36.5955	down	down	correct
PFGC.US	Performance Food Group Company	20190305	38.47	38.47	37.97	38.25	657980	38.25	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20190305	11.53	11.5424	11.49	11.54	84453	8.8271	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20190305	10.38	10.39	10.35	10.39	115821	7.9433	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190305	11.1	11.1555	10.98	11.03	49737	9.1499	down	down	correct
PFS.US	Provident Financial Services Inc	20190305	27.25	27.33	26.91	27.24	161045	23.9309	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20190305	22.86	23.11	22.67	23.1	208878	22.4272	up	down	incorrect
PG.US	The Procter & Gamble Company	20190305	98.91	99.68	98.91	99.09	6274720	92.476	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190305	14.7	14.77	14.66	14.77	45505	11.4198	up	up	correct
PGR.US	The Progressive Corporation	20190305	72.77	72.975	72.39	72.5	1722966	65.3092	down	down	correct
PGRE.US	Paramount Group Inc	20190305	14.37	14.555	14.355	14.49	572762	13.1485	up	down	incorrect
PGTI.US	PGT Innovations Inc	20190305	14.33	14.43	14.03	14.04	742450	14.04	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20190305	17.84	17.92	17.79	17.86	16312	14.3292	up	up	correct
PH.US	Parker	20190305	174.57	175.6	173.8	174.37	640130	166.4841	down	up	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20190305	10.58	10.63	10.55	10.63	49242	8.7141	up	up	correct
PHG.US	Koninklijke Philips N.V	20190305	40.56	40.86	40.46	40.82	721959	37.5735	up	up	correct
PHI.US	PLDT Inc	20190305	20.05	20.44	20.05	20.39	96893	16.7406	up	up	correct
PHK.US	PIMCO High Income Fund	20190305	9	9.02	8.97	9	537412	6.8249
PHM.US	PulteGroup Inc	20190305	27.67	27.72	26.86	26.88	5773093	25.8967	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20190305	8.88	8.89	8.86	8.88	82679	6.8238
PHX.US	PHX Minerals Inc	20190305	16.36	16.73	16.0922	16.17	28220	15.4975	down	up	incorrect
PII.US	Polaris Inc	20190305	90.67	91.36	87.38	89.16	941670	83.3017	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20190305	4.48	4.5	4.4701	4.5	62962	3.6366	up	up	correct
PIPR.US	Piper Sandler Companies	20190305	71.7	71.7	70.33	70.42	38600	64.4833	down	down	correct
PJT.US	PJT Partners Inc	20190305	44.42	44.42	43.52	43.71	100174	41.6476	down	down	correct
PK.US	Park Hotels & Resorts Inc	20190305	31.81	31.935	31.47	31.53	1246739	27.7539	down	up	incorrect
PKE.US	Park Aerospace Corp	20190305	17.51	17.51	17.16	17.31	127461	15.0968	down	down	correct
PKG.US	Packaging Corporation of America	20190305	98.1	99.6	98.07	99.08	1068311	90.4471	up	up	correct
PKI.US	PerkinElmer Inc	20190305	95.73	95.76	94.56	94.9	542314	94.2421	down	up	incorrect
PKO.US	PIMCO Income Opportunity Fund	20190305	26.57	26.7	26.51	26.67	34990	20.5831	up	up	correct
PKX.US	POSCO	20190305	57.13	57.13	56.21	56.86	136299	52.1418	down	down	correct
PLAN.US	Anaplan Inc	20190305	38.36	39.26	38.125	38.78	247224	38.78	up	down	incorrect
PLD.US	Prologis Inc	20190305	70.34	70.7899	70.16	70.34	1981204	65.4376
PLNT.US	Planet Fitness Inc	20190305	61.93	63.93	61.4	63.62	2267328	63.62	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190305	42.05	42.175	41.62	41.64	78630	38.2083	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20190305	15.405	15.41	15.08	15.25	11984	12.5621	down	down	correct
PM.US	Philip Morris International Inc	20190305	86.82	87.68	86.54	86.98	5547122	73.1987	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190305	13.77	13.79	13.68	13.79	48267	12.8823	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20190305	14.25	14.25	14.23	14.25	103865	13.3391
PMM.US	Putnam Managed Municipal Income Trust	20190305	7.33	7.4	7.33	7.39	111592	6.4415	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20190305	12.04	12.07	12.02	12.05	66128	10.4136	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20190305	20.41	20.45	20.32	20.43	352539	15.8774	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190305	12.29	12.37	12.2524	12.36	57383	11.3382	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20190305	126.19	128.13	124.66	127.82	3160060	116.725	up	down	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20190305	13.03	13.0689	13.0001	13.0584	4907	12.0423	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190305	11.81	11.9545	11.81	11.9229	5741	11.2629	up	up	correct
PNM.US	PNM Resources Inc	20190305	44.65	44.8	44.24	44.32	308863	41.2887	down	down	correct
PNR.US	Pentair plc	20190305	42.94	42.94	42.53	42.55	1207042	40.695	down	up	incorrect
PNW.US	Pinnacle West Capital Corporation	20190305	92.73	93.1299	91.9	92.15	1043838	82.922	down	down	correct
POLY.US	Plantronics Inc	20190305	51.55	51.55	49.93	50.29	287070	49.0478	down	down	correct
POR.US	Portland General Electric Company	20190305	50.6	50.88	50.3	50.38	602606	45.4558	down	up	incorrect
POST.US	Post Holdings Inc	20190305	100.43	101.16	99.84	100.69	445989	100.69	up	up	correct
PPG.US	PPG Industries Inc	20190305	111.32	111.78	110.71	110.75	859994	105.8312	down	down	correct
PPL.US	PPL Corporation	20190305	32.33	32.59	32.14	32.48	4582384	27.5289	up	down	incorrect
PPT.US	Putnam Premier Income Trust	20190305	5.08	5.1	5.05	5.1	471949	4.0842	up	up	correct
PRA.US	ProAssurance Corporation	20190305	40.16	40.16	39.7	39.83	155040	37.3982	down	down	correct
PRG.US	PROG Holdings Inc	20190305	54.3485	54.7981	53.4292	54.0987	342574	45.6076	down	down	correct
PRGO.US	Perrigo Company plc	20190305	50.42	50.86	49.67	49.71	1551708	47.1183	down	down	correct
PRI.US	Primerica Inc	20190305	124.39	124.39	122.21	123.72	127399	119.6584	down	up	incorrect
PRLB.US	Proto Labs Inc	20190305	108.49	110.65	107.64	110.11	147902	110.11	up	up	correct
PRMW.US	Primo Water Corporation	20190305	15.05	15.205	14.97	15.05	1381217	14.3318
PRO.US	PROS Holdings Inc	20190305	42.52	42.52	41.15	41.21	251525	41.21	down	down	correct
PRS.US	Prudential Financial Inc	20190305	25.12	25.185	25.06	25.18	126930	21.8488	up	down	incorrect
PRT.US	PermRock Royalty Trust	20190305	8.07	8.2258	8.04	8.04	15586	6.5357	down	down	correct
PRTY.US	Party City Holdco Inc	20190305	10	10.04	9.525	9.55	2362117	9.55	down	down	correct
PRU.US	Prudential Financial Inc	20190305	96.83	97.29	95.07	96.86	1672439	84.0265	up	up	correct
PSA.US	Public Storage	20190305	211.58	213.93	211.58	213.15	594995	192.7815	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190305	26.72	26.875	26.7166	26.83	11864	21.4967	up	up	correct
PSO.US	Pearson plc	20190305	11	11.03	10.955	10.98	189793	10.0721	down	down	correct
PSTG.US	Pure Storage Inc	20190305	20.17	20.47	20.09	20.13	2521810	20.13	down	down	correct
PSX.US	Phillips 66	20190305	97.47	97.89	96.82	97.46	2511854	85.962	down	down	correct
PSXP.US	Phillips 66 Partners LP	20190305	50.58	50.76	50.21	50.39	284072	39.2237	down	down	correct
PTR.US	PetroChina Company Limited	20190305	65.89	66.48	65.76	66.36	44198	55.0056	up	down	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190305	17.39	17.47	17.28	17.43	322347	13.6085	up	up	correct
PUK.US	Prudential plc	20190305	42.85	42.88	42.57	42.67	374823	33.7013	down	up	incorrect
PUKPRA.US	PUKPRA	20190305	26.86	27.17	26.86	27.17	17444	23.3949	up	up	correct
PUMP.US	ProPetro Holding Corp	20190305	21.1	21.22	19.43	19.75	1851322	19.75	down	down	correct
PVG.US	Pretium Resources Inc	20190305	8.35	8.46	8.24	8.38	1774332	8.38	up	up	correct
PVH.US	PVH Corp	20190305	112.48	112.5	110.83	111.23	1163910	110.9308	down	down	correct
PVL.US	Permianville Royalty Trust	20190305	2.671	2.75	2.668	2.69	61772	2.1115	up	up	correct
PWR.US	Quanta Services Inc	20190305	35.97	36	35.685	35.72	1042774	35.3329	down	down	correct
PXD.US	Pioneer Natural Resources Company	20190305	144.41	144.55	141.37	142.36	1310952	132.6109	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190305	9.97	10.1204	9.97	10.1008	2140	9.3214	up	up	correct
PYS.US	PPlus Trust Series RRD	20190305	17.21	17.335	17.14	17.3	9730	13.4419	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20190305	10.81	10.86	10.8	10.86	28694	10.0173	up	up	correct
PZN.US	Pzena Investment Management Inc	20190305	9.92	10.06	9.85	9.99	29458	8.8787	up	up	correct
QD.US	Qudian Inc	20190305	6.31	6.55	5.97	6.09	7138819	6.09	down	up	incorrect
QGEN.US	QIAGEN N.V	20190305	39.11	39.67	39.05	39.39	2977641	39.39	up	up	correct
QSR.US	Restaurant Brands International Inc	20190305	62.55	62.71	62.14	62.38	1120927	56.2802	down	down	correct
QTWO.US	Q2 Holdings Inc	20190305	68.94	69.42	68.18	68.25	255319	68.25	down	down	correct
QUOT.US	Quotient Technology Inc	20190305	10	10.16	9.95	10.09	430327	10.09	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190305	24.1	24.1	23.96	24.06	38117	20.2131	down	down	correct
R.US	Ryder System Inc	20190305	62.41	62.58	61.66	62	448556	55.1499	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190305	21.39	21.5	21.39	21.48	82473	15.3024	up	up	correct
RACE.US	Ferrari N.V	20190305	130.51	131.85	130.3877	131.76	239480	129.0368	up	up	correct
RAD.US	Rite Aid Corporation	20190305	0.6901	0.699	0.6655	0.6754	550421	13.508	down	up	incorrect
RAMP.US	LiveRamp Holdings Inc	20190305	54.705	55.86	54.33	55.7	840998	55.7	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190305	34.89	35.12	34.63	34.64	380738	33.0595	down	down	correct
RBC.US	Regal Beloit Corporation	20190305	83.55	84.33	82.7	82.76	136475	79.8471	down	down	correct
RC.US	Ready Capital Corporation	20190305	16.09	16.1	15.75	15.8	109366	11.4154	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190305	25.8375	25.88	25.8313	25.86	3589	21.9938	up	up	correct
RCF.US	UN	20190305	55.85	59.3	55.5	58.7	2757239	58.7	up	down	incorrect
RCI.US	Rogers Communications Inc	20190305	52.41	52.85	52.2	52.27	366180	46.1196	down	down	correct
RCL.US	Royal Caribbean Group	20190305	118.15	119.97	118.03	119.41	1189585	115.3511	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190305	10.46	10.69	10.45	10.59	179459	8.3213	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190305	12.04	12.44	11.84	12.02	79363	12.02	down	down	correct
RDN.US	Radian Group Inc	20190305	20.6	20.71	20.51	20.54	836607	19.4691	down	down	correct
RDS.US	B	20190305	63.48	63.7791	63.4	63.74	857168	57.8668	up	down	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20190305	37.46	38.16	37.36	38.05	171679	37.1557	up	up	correct
RE.US	Everest Re Group Ltd	20190305	223.41	224.92	222.89	223.03	298179	208.1429	down	down	correct
RELX.US	RELX PLC	20190305	21.83	21.8799	21.76	21.83	491947	20.2383
RENN.US	Renren Inc	20190305	1.53	1.5936	1.51	1.58	223651	4.74	up	down	incorrect
RES.US	RPC Inc	20190305	10.82	10.89	10.42	10.51	1158066	10.4574	down	up	incorrect
REV.US	Revlon Inc	20190305	25.56	25.8	19.64	20.19	1181403	20.19	down	up	incorrect
REVG.US	REV Group Inc	20190305	8.84	8.84	8.64	8.82	409803	8.5344	down	down	correct
REX.US	REX American Resources Corporation	20190305	79.96	80.065	79.06	79.77	23153	79.77	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20190305	34.11	34.51	34.04	34.3	492472	32.5946	up	up	correct
REZI.US	Resideo Technologies Inc	20190305	25.16	25.36	24.9	24.92	831879	24.92	down	down	correct
RF.US	Regions Financial Corporation	20190305	16.16	16.2	15.82	16.11	12362191	14.3526	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190305	12.77	12.9015	12.7487	12.88	56131	10.4389	up	up	correct
RFL.US	Rafael Holdings Inc	20190305	16.32	16.32	15.4025	15.7	11527	15.7	down	up	incorrect
RFP.US	Resolute Forest Products Inc	20190305	8.09	8.1457	7.94	8.03	290332	7.4426	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20190305	145.37	146.21	144.53	144.57	359658	135.6617	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20190305	54	54.18	52.06	52.25	226819	45.2401	down	down	correct
RGS.US	Regis Corporation	20190305	18.6	18.84	18.54	18.69	271302	18.69	up	up	correct
RGT.US	Royce Global Value Trust Inc	20190305	10.12	10.31	10.07	10.3	82702	7.9647	up	up	correct
RH.US	RH	20190305	152.68	154.15	149.61	152.52	606417	152.52	down	up	incorrect
RHI.US	Robert Half International Inc	20190305	67.75	68.15	67.06	67.09	1237879	63.4025	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20190305	82.83	83.77	82.555	83.24	229723	77.7493	up	down	incorrect
RIG.US	Transocean Ltd	20190305	8.68	8.8149	8.605	8.68	15658240	8.68
RIO.US	Rio Tinto Group	20190305	58.83	59.17	58.77	58.92	2168151	43.6024	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190305	16.85	16.88	16.85	16.85	8780	11.5224
RJF.US	Raymond James Financial Inc	20190305	83.77	83.91	82.62	83.7	518284	53.2947	down	down	correct
RL.US	Ralph Lauren Corporation	20190305	125.83	126.83	124.84	124.87	545538	118.5501	down	down	correct
RLGY.US	Realogy Holdings Corp	20190305	13.35	13.49	13.06	13.32	3778075	12.8895	down	down	correct
RLI.US	RLI Corp	20190305	70.45	70.92	69.91	70.46	89542	65.9795	up	up	correct
RLJ.US	RLJ Lodging Trust	20190305	18.71	18.85	18.54	18.71	1025712	17.2417
RM.US	Regional Management Corp	20190305	27.15	27.3	26.734	27.09	14623	26.3341	down	down	correct
RMD.US	ResMed Inc	20190305	101.9	102.68	100.61	102.43	668020	99.9584	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190305	20.29	20.5	20.2801	20.5	25829	17.4192	up	up	correct
RMPL.US	P	20190305	7250	7250	7250	7250	100	7045.8778
RMT.US	Royce Micro	20190305	8.8	8.8	8.7	8.7	112352	6.9048	down	down	correct
RNG.US	RingCentral Inc	20190305	103.58	104.75	102.08	104.32	712250	104.32	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20190305	6.25	6.35	5.8	6	2902	6	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190305	19.82	20.0135	19.82	19.95	85075	16.5404	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190305	144.84	146.63	144.44	145.48	247289	141.8319	up	up	correct
ROG.US	Rogers Corporation	20190305	157.82	157.82	154.43	155.06	71898	155.06	down	down	correct
ROK.US	Rockwell Automation Inc	20190305	178.01	179.22	177.49	178.23	705892	169.1627	up	up	correct
ROL.US	Rollins Inc	20190305	40.25	40.58	40.24	40.26	1370535	26.1593	up	up	correct
ROP.US	Roper Technologies Inc	20190305	320.51	322.5	319.86	319.96	468646	315.2689	down	down	correct
RPM.US	RPM International Inc	20190305	58.42	58.58	57.45	57.49	510818	54.4831	down	down	correct
RPT.US	RPT Realty	20190305	11.98	12.14	11.96	12.14	1289370	10.586	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190305	12.24	12.34	12.2351	12.31	181325	10.14	up	up	correct
RRC.US	Range Resources Corporation	20190305	11.14	11.14	10.84	10.95	7025855	10.7971	down	up	incorrect
RRD.US	R. R. Donnelley & Sons Company	20190305	5.02	5.07	4.89	5.02	639537	4.8076
RRX.US	Regal Beloit Corporation	20190305	83.55	84.33	82.7	82.76	136475	79.8471	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20190305	89.61	90.13	89.24	89.52	318099	83.9249	down	up	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20190305	21.89	21.89	21.89	21.89	0	16.6563
RSG.US	Republic Services Inc	20190305	78.09	78.415	78	78.07	926296	74.3072	down	down	correct
RTX.US	Raytheon Technologies Corporation	20190305	125.64	126.84	125.64	125.94	3235883	74.0195	up	down	incorrect
RVI.US	Retail Value Inc	20190305	5.8654	5.9823	5.822	5.8786	443414	-18.2457	up	up	correct
RVT.US	Royce Value Trust Inc	20190305	14.26	14.3699	14.2148	14.31	274440	11.1925	up	up	correct
RWT.US	Redwood Trust Inc	20190305	15.85	15.87	15.72	15.83	1379978	12.7794	down	up	incorrect
RXN.US	Rexnord Corporation	20190305	27.06	27.06	26.63	26.79	713898	26.3885	down	down	correct
RY.US	Royal Bank of Canada	20190305	77.74	77.89	77.4	77.75	584481	69.604	up	down	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20190305	14.13	14.36	13.88	14.01	535920	13.7896	down	down	correct
RYB.US	RYB Education Inc	20190305	8.06	8.58	8.02	8.2	371569	8.2	up	up	correct
RYI.US	Ryerson Holding Corporation	20190305	8.33	8.5799	8.22	8.55	106596	8.4941	up	up	correct
RYN.US	Rayonier Inc	20190305	29.7	29.75	29.45	29.6	647780	26.5693	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20190305	27.04	27.17	26.93	27.15	39637	23.1279	up	up	correct
SA.US	Seabridge Gold Inc	20190305	13.89	14	13.8	13.94	221479	13.94	up	up	correct
SAFE.US	Safehold Inc	20190305	19.0469	19.579	19	19.27	34043	18.5374	up	up	correct
SAH.US	Sonic Automotive Inc	20190305	14.81	14.81	14.36	14.48	208856	13.9143	down	down	correct
SAIC.US	Science Applications International Corporation	20190305	74.45	74.45	73.24	73.46	257999	69.9545	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190305	30.02	30.43	29.6	29.62	1739219	29.62	down	up	incorrect
SAM.US	The Boston Beer Company Inc	20190305	306.4	310.4	303.29	309.55	100771	309.55	up	up	correct
SAN.US	Banco Santander S.A	20190305	4.79	4.85	4.75	4.8	7256634	4.5495	up	up	correct
SAND.US	Sandstorm Gold Ltd	20190305	5.49	5.5	5.4101	5.47	879613	5.47	down	down	correct
SAP.US	SAP SE	20190305	107.62	108.26	107.31	107.97	269429	103.3065	up	up	correct
SAR.US	Saratoga Investment Corp	20190305	23.08	23.15	22.76	23.11	52265	18.9019	up	up	correct
SAVE.US	Spirit Airlines Inc	20190305	57.31	57.7	56.1	56.21	1925167	56.21	down	down	correct
SB.US	Safe Bulkers Inc	20190305	1.59	1.6	1.52	1.54	311524	1.54	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20190305	204.9	204.9	202.25	202.92	46422920	202.92	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20190305	17.68	17.885	17.66	17.82	684736	17.82	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190305	8.73	8.73	8.69	8.69	13589	7.9642	down	down	correct
SBOW.US	SilverBow Resources Inc	20190305	22.97	22.97	21.86	22.25	22758	22.25	down	down	correct
SBR.US	Sabine Royalty Trust	20190305	43.81	44	43	44	16131	35.4076	up	down	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190305	10.47	10.72	10.37	10.68	1972965	9.9716	up	down	incorrect
SBSW.US	Sibanye Stillwater Limited	20190305	4.18	4.285	4.11	4.15	3268446	3.7061	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190305	20.85	20.985	20.63	20.93	1100661	19.1423	up	up	correct
SCCO.US	Southern Copper Corporation	20190305	35.71	36.3	35.55	36.25	979132	32.2561	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20190305	12.83	12.8412	12.75	12.78	43328	9.1783	down	down	correct
SCE.US	PL	20190305	21.18	21.41	21	21.41	132771	19.6766	up	up	correct
SCHW.US	The Charles Schwab Corporation	20190305	45.75	46.03	45.22	45.88	4432296	44.0362	up	up	correct
SCI.US	Service Corporation International	20190305	42.23	42.26	41.67	41.67	1373571	39.664	down	down	correct
SCL.US	Stepan Company	20190305	92.76	93.64	92.4	92.45	82929	89.775	down	up	incorrect
SCM.US	Stellus Capital Investment Corporation	20190305	14.05	14.05	13.75	13.96	74387	10.5597	down	down	correct
SCS.US	Steelcase Inc	20190305	17.77	17.77	17.39	17.48	404598	15.6739	down	up	incorrect
SCU.US	Sculptor Capital Management Inc	20190305	13.29	13.4343	13.11	13.12	29820	10.7418	down	up	incorrect
SCX.US	The L.S. Starrett Company	20190305	7.75	7.93	7.47	7.5	16064	7.5	down	down	correct
SD.US	SandRidge Energy Inc	20190305	8.17	8.19	7.6435	7.86	570276	7.86	down	down	correct
SDRL.US	Seadrill Limited	20190305	77	79	76.1	76.91	269076	76.91	down	down	correct
SE.US	Sea Limited	20190305	23.21	25.14	22.59	24.06	10515563	24.06	up	down	incorrect
SEAS.US	SeaWorld Entertainment Inc	20190305	26.55	27.34	26.31	27.26	894111	27.26	up	up	correct
SEE.US	Sealed Air Corporation	20190305	44.22	45	43.92	44.91	1607897	42.8678	up	up	correct
SEM.US	Select Medical Holdings Corporation	20190305	14.76	14.79	14.52	14.52	436780	14.3688	down	up	incorrect
SF.US	Stifel Financial Corp	20190305	54.84	55.29	54.39	55.21	397653	35.7605	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190305	23.3	23.32	23.1761	23.31	22136	21.5856	up	down	incorrect
SFE.US	Safeguard Scientifics Inc	20190305	10.6	10.75	10.47	10.72	34799	9.8391	up	up	correct
SFL.US	SFL Corporation Ltd	20190305	12.4	12.51	12.36	12.43	847955	9.3233	up	up	correct
SFUN.US	Fang Holdings Limited	20190305	1.61	1.86	1.61	1.7	1897535	85	up	down	incorrect
SG.US	Sweetgreen Inc.	20190305	12.75	12.75	12.74	12.75	501	12.75
SGU.US	Star Group L.P	20190305	9.68	9.745	9.59	9.66	51651	8.3199	down	down	correct
SHAK.US	Shake Shack Inc	20190305	51.64	52.22	51.34	51.78	553190	51.78	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190305	38.12	38.19	37.71	38.07	80112	35.0273	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190305	51.57	51.6	51.32	51.55	29872	41.7443	down	up	incorrect
SHLX.US	Shell Midstream Partners L.P	20190305	18.46	18.47	18.1298	18.2	895717	13.0632	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20190305	15.08	15.27	15.05	15.14	1379866	14.2875	up	down	incorrect
SHOP.US	Shopify Inc	20190305	186.57	189.16	184.35	187.5	1005847	187.5	up	up	correct
SHW.US	The Sherwin	20190305	437.28	438.09	430.87	431.43	547290	140.4789	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20190305	3.75	3.87	3.74	3.8	4651984	3.4048	up	up	correct
SIG.US	Signet Jewelers Limited	20190305	27.6	28.05	27.36	27.77	856264	26.0985	up	up	correct
SII.US	Sprott Inc	20190305	1.9385	2.15	1.93	2.1193	70184	19.228	up	up	correct
SITC.US	SITE Centers Corp	20190305	12.99	13.14	12.94	13.1	831065	11.7129	up	down	incorrect
SITE.US	SiteOne Landscape Supply Inc	20190305	53.67	53.94	52.17	52.62	271591	52.62	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20190305	53.52	53.93	52.69	53.47	1320766	50.4149	down	down	correct
SJI.US	South Jersey Industries Inc	20190305	29.87	30.01	29.56	29.57	532400	25.8831	down	down	correct
SJM.US	The J. M. Smucker Company	20190305	102.38	102.58	101.535	102.08	4625378	93.8814	down	down	correct
SJR.US	Shaw Communications Inc	20190305	20.43	20.62	20.29	20.35	421226	17.9054	down	up	incorrect
SJT.US	San Juan Basin Royalty Trust	20190305	5	5.28	5	5.25	223267	4.2673	up	up	correct
SJW.US	SJW Group	20190305	60.87	61.1	60.6	60.89	129059	57.704	up	down	incorrect
SKM.US	SK Telecom Co.Ltd	20190305	25.47	25.8	25.47	25.61	293985	39.913	up	down	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20190305	20.68	21.02	20.66	20.96	849913	17.5972	up	up	correct
SKX.US	Skechers U.S.A. Inc	20190305	33.94	34	32.99	33.33	3539267	33.33	down	down	correct
SKY.US	Skyline Champion Corporation	20190305	20.92	20.97	20.09	20.12	723038	20.12	down	down	correct
SLB.US	Schlumberger Limited	20190305	45.2	45.27	44.31	44.79	7391102	40.7244	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20190305	15.25	15.25	14.62	14.87	1620043	14.2656	down	down	correct
SLF.US	Sun Life Financial Inc	20190305	38.23	38.24	37.66	38.11	589321	34.2185	down	down	correct
SLG.US	SL Green Realty Corp	20190305	91.342	92.272	91.052	91.772	339122	76.4288	up	up	correct
SM.US	SM Energy Company	20190305	16.89	17.05	16.5	16.62	1683414	16.2496	down	down	correct
SMAR.US	Smartsheet Inc	20190305	36.3	37.335	35.48	37.12	780329	37.12	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190305	7.12	7.2	7.11	7.16	1503708	6.241	up	up	correct
SMG.US	The Scotts Miracle	20190305	81.5	82.59	81.24	82.48	291516	76.6801	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20190305	14.06	14.06	13.49	13.5	13445	13.5	down	down	correct
SMLP.US	Summit Midstream Partners LP	20190305	10.25	10.3265	10.03	10.05	676580	127.3384	down	up	incorrect
SMM.US	Salient Midstream & MLP Fund	20190305	8.8	8.83	8.72	8.82	126698	121.8486	up	up	correct
SMP.US	Standard Motor Products Inc	20190305	49.64	50.0075	49.14	49.16	55926	46.9495	down	down	correct
SNA.US	Snap	20190305	159.81	161.56	159.74	160.57	570908	149.4596	up	up	correct
SNAP.US	Snap Inc	20190305	9.91	10.11	9.825	10.08	19276447	10.08	up	down	incorrect
SNDR.US	Schneider National Inc	20190305	21.79	21.79	21.29	21.29	697831	18.8541	down	down	correct
SNN.US	Smith & Nephew plc	20190305	38.74	39.225	38.74	39.15	496057	36.9103	up	down	incorrect
SNP.US	China Petroleum & Chemical Corporation	20190305	85.71	85.92	84.97	85.44	96698	66.2188	down	up	incorrect
SNV.US	Synovus Financial Corp	20190305	39.52	39.68	39.04	39.47	1962881	34.9827	down	up	incorrect
SNX.US	TD SYNNEX	20190305	98.17	98.43	96.495	96.58	347692	47.2786	down	down	correct
SO.US	The Southern Company	20190305	50	50.32	49.96	50.07	3951275	44.5882	up	down	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20190305	17.41	17.43	16.64	16.84	260229	14.6512	down	up	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20190305	24.64	24.74	24.61	24.74	36661	21.5617	up	up	correct
SOL.US	ReneSola Ltd	20190305	1.99	2.08	1.98	2.01	37270	2.01	up	down	incorrect
SON.US	Sonoco Products Company	20190305	58.86	59.13	58.56	58.78	617369	54.0671	down	up	incorrect
SONY.US	Sony Group Corporation	20190305	47.75	47.9	47.53	47.66	638327	46.9857	down	down	correct
SOR.US	Source Capital Inc	20190305	35.79	36.91	35.79	35.92	7455	30.3874	up	up	correct
SOS.US	SOS Limited	20190305	1.26	1.8	1.26	1.65	135761	16.5	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190305	9.78	9.78	9.78	9.78	1015	9.78
SPB.US	Spectrum Brands Holdings Inc	20190305	54.43	56.35	53.94	55.49	824481	51.6508	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20190305	10.16	10.16	10.11	10.13	3855	10.13	down	up	incorrect
SPE.US	Special Opportunities Fund Inc	20190305	13.3099	13.3099	13.27	13.2899	6900	10.0637	down	down	correct
SPG.US	Simon Property Group Inc	20190305	175.45	177.17	174.98	176.4	1259805	151.4859	up	down	incorrect
SPGI.US	S&P Global Inc	20190305	200.39	200.925	197.89	197.96	938387	193.4344	down	down	correct
SPH.US	Suburban Propane Partners L.P	20190305	21.42	21.74	21.28	21.56	179211	16.5039	up	up	correct
SPIR.US	Spire Corporation	20190305	0.019	0.019	0.019	0.019	5000	0.019
SPLP.US	Steel Partners Holdings L.P	20190305	14	14	13.8501	13.945	3954	13.5107	down	down	correct
SPNT.US	SiriusPoint Ltd	20190305	11.22	11.3	11.08	11.08	511928	11.08	down	down	correct
SPOT.US	Spotify Technology S.A	20190305	139.42	146.2	139.42	143.6	1712966	143.6	up	down	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20190305	97.71	98.24	96.6	97.23	796311	96.4307	down	down	correct
SPXC.US	SPX Corporation	20190305	36.34	36.365	35.88	36.15	319857	36.15	down	up	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190305	15.55	15.5589	15.46	15.46	50997	13.0551	down	down	correct
SQ.US	Square Inc	20190305	74.89	76.51	73.76	76.04	9711825	76.04	up	down	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20190305	38.2221	39.2446	37.825	39.0759	883587	35.9861	up	up	correct
SQNS.US	Sequans Communications S.A	20190305	1.11	1.12	1.0805	1.1	25861	4.4	down	down	correct
SR.US	Spire Inc	20190305	79.6	80	79.34	79.47	145448	71.4932	down	down	correct
SRC.US	Spirit Realty Capital Inc	20190305	38	38.13	37.8133	38.04	717905	31.9886	up	up	correct
SRE.US	Sempra	20190305	121.35	121.99	120.81	121.08	1154562	109.7576	down	up	incorrect
SRG.US	Seritage Growth Properties	20190305	44.31	45.595	44.31	45.26	169306	45.0047	up	up	correct
SRI.US	Stoneridge Inc	20190305	30.1	30.15	29.57	29.7	230521	29.7	down	down	correct
SRL.US	Scully Royalty Ltd	20190305	6.9573	6.96	6.8501	6.8963	2975	159.6366	down	down	correct
SRLP.US	Sprague Resources LP	20190305	15.75	16.06	15.5	15.79	28234	10.8346	up	up	correct
SRT.US	StarTek Inc	20190305	8.03	8.1	7.885	7.91	31703	7.91	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190305	10.08	10.08	10.02	10.02	2728	31.0556	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20190305	60	60.1875	59.57	59.84	250529	57.9844	down	down	correct
SSL.US	Sasol Limited	20190305	30.15	30.44	30.08	30.33	95325	29.8979	up	down	incorrect
SSTK.US	Shutterstock Inc	20190305	46.08	47.67	45.9	46.7	349951	45.6287	up	up	correct
ST.US	Sensata Technologies Holding plc	20190305	50.94	51.11	50.62	50.65	617432	50.65	down	down	correct
STAG.US	STAG Industrial Inc	20190305	27.65	27.91	27.53	27.76	430004	24.5097	up	up	correct
STAR.US	PI	20190305	24.3	24.53	24.2053	24.25	2194	19.7231	down	down	correct
STC.US	Stewart Information Services Corporation	20190305	42.8	43.015	42.73	42.86	81584	39.3614	up	up	correct
STE.US	STERIS plc	20190305	121.86	122.5595	120.2547	121.28	175351	118.3354	down	down	correct
STG.US	Sunlands Technology Group	20190305	4.24	4.45	4.12	4.24	63887	53
STK.US	Columbia Seligman Premium Technology Growth Fund	20190305	20.22	20.5416	20.06	20.06	77672	16.4271	down	down	correct
STL.US	Sterling Bancorp	20190305	20.22	20.28	19.92	20.2	2444956	19.3307	down	down	correct
STLA.US	Stellantis N.V	20190305	13.807	13.8447	13.7127	13.8164	3610500	9.9484	up	up	correct
STM.US	STMicroelectronics N.V	20190305	16.74	16.74	16.59	16.61	1705355	16.2006	down	down	correct
STN.US	Stantec Inc	20190305	23.98	24.27	23.93	24.12	53161	22.9529	up	up	correct
STNG.US	Scorpio Tankers Inc	20190305	18.63	18.9	18.37	18.45	623786	17.2277	down	down	correct
STON.US	StoneMor Inc	20190305	3.99	4.15	3.99	4.11	35033	4.11	up	up	correct
STOR.US	STORE Capital Corporation	20190305	31.98	32.4	31.9	32.39	1285449	28.5012	up	up	correct
STT.US	State Street Corporation	20190305	71.43	71.78	70.25	71.53	1583687	65.7428	up	up	correct
STWD.US	Starwood Property Trust Inc	20190305	22.5	22.55	22.37	22.48	1398600	17.2796	down	up	incorrect
STZ.US	Constellation Brands Inc	20190305	170.22	170.22	167.1	167.47	2601723	160.6299	down	down	correct
SU.US	Suncor Energy Inc	20190305	33.9	34.16	33.795	34.05	3717898	30.4791	up	up	correct
SUI.US	Sun Communities Inc	20190305	114.58	115.9	114.34	115.43	346516	108.7043	up	up	correct
SUM.US	Summit Materials Inc	20190305	17.61	17.63	17.29	17.3	703521	17.3	down	down	correct
SUN.US	Sunoco LP	20190305	30	30.04	29.75	29.85	155098	22.3652	down	down	correct
SUP.US	Superior Industries International Inc	20190305	5.65	5.79	5.43	5.56	458154	5.3346	down	up	incorrect
SUPV.US	Grupo Supervielle S.A	20190305	8.18	8.31	8.05	8.19	323027	7.8192	up	up	correct
SUZ.US	Suzano S.A	20190305	25.38	25.81	24.88	25.55	214884	12.6357	up	up	correct
SWCH.US	Switch Inc	20190305	8.56	8.82	8.54	8.67	849811	8.4224	up	up	correct
SWI.US	SolarWinds Corporation	20190305	18.4	18.4	17.95	18.06	153649	17.6391	down	up	incorrect
SWK.US	Stanley Black & Decker Inc	20190305	134.64	135.19	133.33	134.16	1108933	127.8052	down	up	incorrect
SWM.US	Schweitzer	20190305	38.12	38.45	37.595	38.29	194272	33.5286	up	up	correct
SWN.US	Southwestern Energy Company	20190305	4.72	4.77	4.6	4.68	14935250	4.68	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190305	84.42	84.74	82	82.32	274122	75.5884	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190305	7.74	7.7593	7.68	7.7	42925	6.6279	down	down	correct
SXC.US	SunCoke Energy Inc	20190305	9.8	9.8	9.47	9.48	348206	8.5125	down	up	incorrect
SXI.US	Standex International Corporation	20190305	81.65	81.87	80.61	80.77	61693	78.0463	down	up	incorrect
SXT.US	Sensient Technologies Corporation	20190305	65.5	65.56	64.55	64.66	180310	60.6363	down	down	correct
SYF.US	Synchrony Financial	20190305	32.34	32.48	31.94	32.22	8446663	29.893	down	down	correct
SYK.US	Stryker Corporation	20190305	190.56	190.67	188.7	189.93	828609	184.3017	down	down	correct
SYY.US	Sysco Corporation	20190305	67	67.12	66.3	66.58	2295558	61.9911	down	down	correct
SZC.US	The Cushing Renaissance Fund	20190305	16.94	16.94	16.67	16.81	25895	52.0102	down	down	correct
TAC.US	TransAlta Corporation	20190305	6.08	6.08	5.94	6.01	151482	5.7471	down	up	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20190305	20.99	21.07	20.79	20.96	2129800	20.0743	down	down	correct
TAL.US	TAL Education Group	20190305	36	36.39	35.92	36.06	1674826	36.06	up	up	correct
TALO.US	Talos Energy Inc	20190305	23.47	23.715	22.8	23.07	132735	23.07	down	down	correct
TAP.US	Molson Coors Beverage Company	20190305	61	61.41	60.48	61.09	1710982	57.7367	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190305	105.1	107.8	104.85	106.82	76962	106.82	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190305	24.98	25.086	24.98	25.07	204308	21.8101	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190305	25.09	25.13	25.07	25.1	151840	21.7575	up	up	correct
TBI.US	TrueBlue Inc	20190305	23.03	23.045	22.68	22.73	113031	22.73	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20190305	33.01	33.73	33.01	33.73	794	33.73	up	up	correct
TCN.US	Tricon Capital Group Inc	20190305	8.25	8.3339	8.25	8.3222	94950	7.578	up	up	correct
TCS.US	The Container Store Group Inc	20190305	6.77	6.84	6.59	6.65	107979	6.2163	down	up	incorrect
TD.US	The Toronto	20190305	56.33	56.4004	56	56.28	1390107	50.0549	down	up	incorrect
TDC.US	Teradata Corporation	20190305	48.25	48.44	47.91	48.3	800276	48.3	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190305	19.85	20.0376	19.7806	19.95	74637	12.4304	up	up	correct
TDG.US	TransDigm Group Incorporated	20190305	433.99	438.31	424.37	428.99	768172	383.09	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190305	25.91	26	25.86	26	34114	22.2483	up	up	correct
TDOC.US	Teladoc Health Inc	20190305	63.7	64.4128	61.89	63.75	1684572	63.75	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190305	32.02	32.02	31.55	31.61	569008	28.8493	down	down	correct
TDW.US	Tidewater Inc	20190305	23.74	24.05	23.4116	23.75	139658	23.723	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20190305	236.08	236.08	232.22	232.39	83119	232.39	down	down	correct
TECK.US	Teck Resources Limited	20190305	22.09	22.19	21.89	22.13	1559930	21.5176	up	up	correct
TEF.US	Telefónica S.A	20190305	8.47	8.53	8.44	8.51	1245900	6.7084	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20190305	10.48	10.49	10.44	10.47	70812	8.2573	down	down	correct
TEL.US	TE Connectivity Ltd	20190305	83.06	83.16	82.29	82.53	1565000	78.527	down	up	incorrect
TEN.US	Tenneco Inc	20190305	34.83	34.88	34.3	34.48	491501	34.48	down	down	correct
TEO.US	Telecom Argentina S.A	20190305	15.06	15.585	14.71	15.35	252403	12.9607	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190305	16.78	16.8	16.175	16.73	15269810	16.73	down	down	correct
TEX.US	Terex Corporation	20190305	33.6	34.23	33.4	33.95	1173818	32.9215	up	up	correct
TFC.US	Truist Financial Corporation	20190305	51.73	51.96	50.92	51.7	6038779	46.7399	down	down	correct
TFX.US	Teleflex Incorporated	20190305	292.55	294.51	290.37	293.58	214760	290.4867	up	up	correct
TG.US	Tredegar Corporation	20190305	17.47	17.56	17.24	17.39	51467	11.334	down	up	incorrect
TGH.US	Textainer Group Holdings Limited	20190305	11.44	11.55	11.345	11.48	91477	11.3914	up	up	correct
TGI.US	Triumph Group Inc	20190305	22.77	22.92	22.58	22.67	363803	22.5012	down	down	correct
TGNA.US	TEGNA Inc	20190305	14.64	14.98	14.49	14.69	3220398	13.8573	up	down	incorrect
TGP.US	Teekay LNG Partners L.P	20190305	14.18	14.54	14.02	14.47	124973	11.8862	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20190305	14.16	14.27	13.98	14.1	235510	12.3669	down	down	correct
TGT.US	Target Corporation	20190305	76.49	76.56	74.12	76	17015080	71.8474	down	down	correct
THC.US	Tenet Healthcare Corporation	20190305	29.97	29.98	28.72	28.86	1215475	28.86	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190305	120.07	120.17	119.06	119.36	145458	109.811	down	down	correct
THO.US	Thor Industries Inc	20190305	66.37	66.37	64.44	64.58	986528	60.9611	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190305	17.59	17.6699	17.56	17.6	76101	14.5137	up	up	correct
THR.US	Thermon Group Holdings Inc	20190305	25.42	25.72	24.83	24.85	146744	24.85	down	down	correct
THS.US	TreeHouse Foods Inc	20190305	59.78	60	59.17	59.64	436819	59.64	down	up	incorrect
THW.US	Tekla World Healthcare Fund	20190305	12.86	12.95	12.825	12.84	79297	9.8298	down	down	correct
TIMB.US	W	20190305	15.38	15.56	15.32	15.45	342613	14.7167	up	down	incorrect
TISI.US	Team Inc	20190305	15.85	16.22	15.82	16.15	157569	16.15	up	down	incorrect
TJX.US	The TJX Companies Inc	20190305	51.69	52.12	51.4	51.66	6014070	50.0786	down	down	correct
TK.US	Teekay Corporation	20190305	4.09	4.15	3.96	4.12	593086	4.12	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190305	6.6	6.6	6.51	6.57	384479	5.7315	down	down	correct
TKR.US	The Timken Company	20190305	43.28	43.82	43.07	43.72	1027331	41.3658	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190305	27.49	27.68	27.38	27.6	133514	24.0378	up	up	correct
TLYS.US	Tilly's Inc	20190305	11.9	11.99	11.7	11.71	882011	9.1567	down	down	correct
TM.US	Toyota Motor Corporation	20190305	118.5	118.5	117.92	118.26	149829	109.1601	down	down	correct
TME.US	Tencent Music Entertainment Group	20190305	18.215	18.5199	17.75	18.43	4634524	18.43	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20190305	16.74	16.87	16.52	16.62	1407075	16.62	down	up	incorrect
TMO.US	Thermo Fisher Scientific Inc	20190305	259.71	260.3	253.405	254.46	2900228	252.6745	down	down	correct
TMST.US	TimkenSteel Corporation	20190305	12.41	12.55	12.28	12.29	195671	12.29	down	up	incorrect
TMX.US	Terminix Global Holdings Inc	20190305	46.25	46.765	46.06	46.72	1214839	46.72	up	down	incorrect
TNC.US	Tennant Company	20190305	63.08	63.57	62.47	63.08	46790	60.9281
TNET.US	TriNet Group Inc	20190305	61.28	61.565	60.77	60.85	376254	60.85	down	down	correct
TNK.US	Teekay Tankers Ltd	20190305	1.07	1.09	1.06	1.08	66653	8.64	up	down	incorrect
TNL.US	Travel + Leisure Co	20190305	45.1	45.85	45.06	45.64	1106921	40.7325	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190305	3.36	3.39	3.27	3.33	66510	15.3104	down	down	correct
TOL.US	Toll Brothers Inc	20190305	35.88	35.93	34.99	35.03	2103642	33.8693	down	up	incorrect
TPB.US	Turning Point Brands Inc	20190305	41.76	45.895	41.05	44.72	487300	43.9037	up	up	correct
TPC.US	Tutor Perini Corporation	20190305	19.16	19.325	18.9	19.18	410546	18.5135	up	up	correct
TPH.US	Tri Pointe Homes Inc	20190305	12.93	12.93	12.43	12.44	1065828	12.44	down	down	correct
TPL.US	Texas Pacific Land Corporation	20190305	758.39	758.39	741.45	744.82	6009	703.9886	down	down	correct
TPR.US	Tapestry Inc	20190305	34.84	35.18	34.57	34.61	2873190	32.0514	down	up	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20190305	12.83	12.875	12.6	12.75	159174	9.1624	down	down	correct
TPX.US	Tempur Sealy International Inc	20190305	59.29	59.73	58.54	58.58	2584868	14.5281	down	up	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190305	18.02	18.05	17.94	17.98	16993	14.4478	down	up	incorrect
TR.US	Tootsie Roll Industries Inc	20190305	35.3398	35.9514	35.3398	35.7379	111060	33.6577	up	up	correct
TRC.US	Tejon Ranch Co	20190305	18.39	18.63	18.36	18.48	34396	18.48	up	up	correct
TREC.US	Trecora Resources	20190305	9.96	9.96	9.71	9.85	20184	9.85	down	down	correct
TREX.US	Trex Company Inc	20190305	75.6	76.0889	74	74.01	699600	37.005	down	down	correct
TRGP.US	Targa Resources Corp	20190305	41.53	41.73	41.07	41.18	2047865	36.4062	down	down	correct
TRI.US	Thomson Reuters Corporation	20190305	54.16	54.71	54.16	54.36	408832	51.2674	up	down	incorrect
TRN.US	Trinity Industries Inc	20190305	23.21	23.38	23.115	23.14	1662628	21.0472	down	down	correct
TRNO.US	Terreno Realty Corporation	20190305	40.95	41.1	40.82	40.98	277947	38.5434	up	up	correct
TROX.US	Tronox Holdings plc	20190305	11.78	11.82	11.44	11.55	731175	10.7666	down	down	correct
TRP.US	TC Energy Corporation	20190305	44.83	45.08	44.74	44.88	1403200	38.2514	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190305	1.81	1.8206	1.755	1.76	6831601	17.6	down	down	correct
TRTN.US	Triton International Limited	20190305	33.39	33.96	33.11	33.52	333004	28.3634	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20190305	20.14	20.2	20.01	20.07	149249	13.6855	down	down	correct
TRU.US	TransUnion	20190305	64.67	65.36	64.42	64.95	1471800	64.2469	up	up	correct
TRV.US	The Travelers Companies Inc	20190305	132.42	132.82	131.28	132.69	1324226	123.4394	up	up	correct
TS.US	Tenaris S.A	20190305	26.62	26.65	26.335	26.51	3420783	23.7075	down	down	correct
TSE.US	Trinseo S.A	20190305	50.8	51.17	49.9	49.91	171825	45.0341	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20190305	5.48	5.53	5.4679	5.53	187615	4.8521	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190305	19.93	20.01	19.76	19.82	314939	13.7049	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190305	38.95	39.23	38.66	39.02	7192605	36.3848	up	up	correct
TSN.US	Tyson Foods Inc	20190305	62.55	64.29	62.23	63.97	3535074	60.0417	up	up	correct
TSQ.US	Townsquare Media Inc	20190305	5.39	5.492	5.23	5.3	29401	4.9768	down	up	incorrect
TT.US	Trane Technologies plc	20190305	107.01	107.01	105.97	106	1533063	78.2556	down	down	correct
TTC.US	The Toro Company	20190305	68.58	69.3	68.51	68.72	268452	66.2246	up	up	correct
TTE.US	TotalEnergies SE	20190305	57.44	57.85	57.159	57.83	3990952	48.155	up	up	correct
TTI.US	TETRA Technologies Inc	20190305	2.59	2.59	2.44	2.49	647395	2.49	down	down	correct
TTM.US	Tata Motors Limited	20190305	13.6	13.9127	13.58	13.71	2778124	13.71	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190305	14.79	14.84	14.67	14.76	26949	49.5059	down	down	correct
TU.US	TELUS Corporation	20190305	8.865	8.895	8.825	8.835	687376	14.7435	down	down	correct
TUP.US	Tupperware Brands Corporation	20190305	28.88	29.14	28.155	28.29	672927	27.1648	down	down	correct
TV.US	Grupo Televisa S.A.B	20190305	11.23	11.3	10.9	10.98	3254492	10.8013	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190305	26.62	26.7065	26.13	26.35	41403	24.4749	down	up	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20190305	25.75	25.75	25.56	25.56	23488	23.7561	down	down	correct
TWI.US	Titan International Inc	20190305	6.46	6.52	6.33	6.39	202327	6.3388	down	down	correct
TWLO.US	Twilio Inc	20190305	115	115.24	110.6	115.18	4731475	115.18	up	up	correct
TWN.US	The Taiwan Fund Inc	20190305	17.05	17.201	17.05	17.11	7428	12.9631	up	up	correct
TWO.US	Two Harbors Investment Corp	20190305	13.87	13.9	13.79	13.85	1360452	10.3995	down	up	incorrect
TWTR.US	Twitter Inc	20190305	30.5	31.23	30.39	31.03	13073530	31.03	up	up	correct
TX.US	Ternium S.A	20190305	29.18	29.18	28.61	28.71	115273	25.4427	down	down	correct
TXT.US	Textron Inc	20190305	54.14	54.39	53.64	53.64	1373585	53.3715	down	down	correct
TY.US	Tri	20190305	26.45	26.45	26.18	26.22	104462	23.3311	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190305	23.2	23.3	22.89	23	212333	78.7827	down	down	correct
TYL.US	Tyler Technologies Inc	20190305	201.95	203.04	200.59	200.59	230833	200.59	down	down	correct
UA.US	Under Armour Inc	20190305	19.93	20.01	19.76	19.83	1760534	19.83	down	down	correct
UAA.US	Under Armour Inc	20190305	22.38	22.46	22.19	22.31	2849500	22.31	down	down	correct
UAN.US	CVR Partners LP	20190305	3.9	4.05	3.89	3.94	126945	34.0689	up	down	incorrect
UBA.US	Urstadt Biddle Properties Inc	20190305	21.11	21.2383	20.9914	21.16	98703	18.4975	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20190305	16.57	16.57	16.46	16.46	2232	14.2796	down	down	correct
UBS.US	UBS Group AG	20190305	12.51	12.52	12.4	12.49	3173007	10.878	down	up	incorrect
UDR.US	UDR Inc	20190305	44.75	45.11	44.71	44.9	1453159	40.9769	up	up	correct
UE.US	Urban Edge Properties	20190305	18.98	19.18	18.965	19.14	815777	16.7978	up	up	correct
UFI.US	Unifi Inc	20190305	22.18	22.68	21.91	22.6	70014	22.6	up	down	incorrect
UFS.US	Domtar Corporation	20190305	50.82	51.3732	50.68	51.03	479029	47.8163	up	up	correct
UGI.US	UGI Corporation	20190305	54.73	54.985	54.47	54.54	820156	49.5318	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190305	94.1	94.74	93.32	94.74	155162	94.74	up	up	correct
UGP.US	Ultrapar Participações S.A	20190305	13.7	13.85	13.7	13.76	1237906	6.4745	up	up	correct
UHS.US	Universal Health Services Inc	20190305	138.23	138.67	136.15	137.23	676638	135.7432	down	up	incorrect
UHT.US	Universal Health Realty Income Trust	20190305	74.83	75.45	74.0201	75.09	16354	67.353	up	up	correct
UI.US	Ubiquiti Inc	20190305	144.15	144.92	143.2525	143.97	157336	141.0851	down	down	correct
UIS.US	Unisys Corporation	20190305	13.27	13.4	13.17	13.18	580156	13.18	down	down	correct
UL.US	Unilever PLC	20190305	53.23	53.78	53.2	53.73	905427	49.0386	up	up	correct
UMC.US	United Microelectronics Corporation	20190305	1.87	1.9	1.87	1.9	263119	1.6804	up	up	correct
UMH.US	UMH Properties Inc	20190305	13.34	14.02	13.34	13.95	191323	12.2543	up	up	correct
UNF.US	UniFirst Corporation	20190305	139.36	140.42	138.6	139.83	235855	137.9703	up	down	incorrect
UNFI.US	United Natural Foods Inc	20190305	15.15	15.42	14.92	15.01	1413690	15.01	down	up	incorrect
UNH.US	UnitedHealth Group Incorporated	20190305	236.53	243.2024	234.9403	241.43	6924867	230.3325	up	up	correct
UNM.US	Unum Group	20190305	37.15	37.27	36.48	37.07	1636544	32.4744	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20190305	25.43	25.43	25.36	25.43	25837	21.6259
UNP.US	Union Pacific Corporation	20190305	167.71	169.19	166.78	166.78	2794898	157.5418	down	down	correct
UNVR.US	Univar Solutions Inc	20190305	22.85	23.5	22.71	23.13	1923862	23.13	up	up	correct
UPS.US	United Parcel Service Inc	20190305	109.89	110.85	109.01	109.97	3150966	101.5318	up	up	correct
URI.US	United Rentals Inc	20190305	132.7	132.78	130.31	130.44	1715592	130.44	down	down	correct
USA.US	Liberty All	20190305	6.07	6.095	6.0511	6.07	437807	4.5993
USAC.US	USA Compression Partners LP	20190305	16.05	16.1287	15.76	15.93	147706	11.036	down	down	correct
USB.US	U.S. Bancorp	20190305	51.67	51.71	51.08	51.54	4416041	46.8021	down	up	incorrect
USDP.US	USD Partners LP	20190305	10.92	11.23	10.85	11.1	45529	8.0582	up	up	correct
USFD.US	US Foods Holding Corp	20190305	34.58	34.66	34.28	34.41	1393100	34.41	down	up	incorrect
USM.US	United States Cellular Corporation	20190305	46.53	46.59	46.11	46.18	126260	46.18	down	down	correct
USNA.US	USANA Health Sciences Inc	20190305	99.66	100.2009	97.86	99.02	139013	99.02	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190305	109.95	110.11	108.82	108.94	52500	106.1108	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20190305	8.3	8.3585	7.9	7.95	344943	7.95	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190305	23.64	23.7	23.51	23.55	167433	19.1338	down	down	correct
UTI.US	Universal Technical Institute Inc	20190305	3.45	3.6	3.35	3.54	17059	3.54	up	up	correct
UTL.US	Unitil Corporation	20190305	55.18	55.29	54.52	54.58	24152	50.1294	down	up	incorrect
UVE.US	Universal Insurance Holdings Inc	20190305	31.6	31.71	30.83	31.51	345930	28.633	down	down	correct
UVV.US	Universal Corporation	20190305	58.49	59.57	58.19	59.07	103825	50.2314	up	up	correct
V.US	Visa Inc	20190305	148	149.29	147.83	147.95	9678771	145.4694	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190305	101.27	101.39	98.7	98.73	447091	96.2741	down	down	correct
VALE.US	Vale S.A.	20190305	12.35	12.91	12.35	12.66	25783770	10.0393	up	up	correct
VAPO.US	Vapotherm Inc	20190305	19.63	19.63	18.95	18.95	36579	18.95	down	down	correct
VATE.US	Innovate Corp	20190305	3.18	3.18	2.98	2.99	218870	2.99	down	down	correct
VBF.US	Invesco Bond Fund	20190305	17.84	17.8494	17.78	17.82	30227	15.083	down	down	correct
VCIF.US	Vertical Capital Income Fund	20190305	12.18	12.92	12.18	12.18	0	10.1074
VCRA.US	Vocera Communications Inc	20190305	32.56	32.72	31.934	32.57	198030	32.57	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20190305	12.12	12.15	12.1	12.139	66372	10.733	up	up	correct
VEC.US	Vectrus Inc	20190305	27.73	27.73	26.74	26.99	43420	26.99	down	down	correct
VEDL.US	Vedanta Limited	20190305	9.85	9.95	9.79	9.94	479751	8.132	up	down	incorrect
VEEV.US	Veeva Systems Inc	20190305	114.27	116.56	113.53	115.53	980487	115.53	up	up	correct
VER.US	VEREIT Inc	20190305	7.95	8.08	7.94	8.05	7574827	34.4934	up	up	correct
VET.US	Vermilion Energy Inc	20190305	26.49	27.04	26.21	26.56	491267	22.8132	up	up	correct
VFC.US	V.F. Corporation	20190305	86.13	86.55	85.47	85.51	1187574	79.3802	down	down	correct
VGI.US	Virtus Global Multi	20190305	12.31	12.31	12.18	12.24	51599	9.3948	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190305	12.19	12.22	12.18	12.22	157881	10.6541	up	up	correct
VGR.US	Vector Group Ltd	20190305	10.7714	10.9429	10.6571	10.8571	963080	8.3484	up	up	correct
VHC.US	VirnetX Holding Corp	20190305	5.76	5.86	5.7	5.82	319700	4.9921	up	up	correct
VHI.US	Valhi Inc	20190305	3.87	3.88	3.79	3.85	289493	42.5926	down	down	correct
VICI.US	VICI Properties Inc	20190305	21.26	21.42	21.045	21.1	1810522	18.0008	down	down	correct
VIIX.US	VelocityShares VIX Short	20190305	12.96	13.22	12.9493	13.06	60364	65.3	up	up	correct
VIPS.US	Vipshop Holdings Limited	20190305	7.37	8.0701	7.37	7.94	13505080	7.94	up	down	incorrect
VIV.US	Telefônica Brasil S.A	20190305	12.16	12.235	12.09	12.15	1894671	9.6357	down	down	correct
VKQ.US	Invesco Municipal Trust	20190305	11.89	11.92	11.86	11.9	65044	10.3737	up	up	correct
VLO.US	Valero Energy Corporation	20190305	82.5	82.5	80.5169	81.15	3934760	69.9502	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190305	8.44	8.565	8.28	8.52	146365	8.52	up	up	correct
VLT.US	Invesco High Income Trust II	20190305	14.32	14.32	14.26	14.27	4307	11.2162	down	down	correct
VMC.US	Vulcan Materials Company	20190305	114.84	115.45	113.07	113.18	805174	110.2876	down	down	correct
VMI.US	Valmont Industries Inc	20190305	136.49	137.79	135.235	136.63	101536	131.8882	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20190305	11.8	11.84	11.7993	11.82	164709	10.3096	up	up	correct
VNCE.US	Vince Holding Corp	20190305	14.739	14.739	14.19	14.22	14557	14.22	down	down	correct
VNE.US	Veoneer Inc	20190305	29.09	29.34	28.54	28.66	485063	28.66	down	down	correct
VNO.US	Vornado Realty Trust	20190305	67.45	68.1	67.35	67.89	463885	57.3977	up	down	incorrect
VNTR.US	Venator Materials PLC	20190305	6.04	6.09	5.79	5.94	571574	5.94	down	up	incorrect
VOC.US	VOC Energy Trust	20190305	5.18	5.325	5.17	5.3	35249	3.9117	up	down	incorrect
VOYA.US	Voya Financial Inc	20190305	50.74	51.02	50.17	50.89	885782	49.6424	up	down	incorrect
VPG.US	Vishay Precision Group Inc	20190305	34.42	34.46	33.88	34.09	23293	34.09	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190305	12.3	12.3	12.21	12.26	55350	10.7258	down	down	correct
VRS.US	Verso Corporation	20190305	19.6	19.6	18.95	19	483461	14.3496	down	down	correct
VRT.US	Vertiv Holdings Co	20190305	9.93	10	9.93	10	488600	9.9908	up	up	correct
VRTV.US	Veritiv Corporation	20190305	28.3	30.14	27.4907	29.66	185717	29.66	up	up	correct
VSH.US	Vishay Intertechnology Inc	20190305	21.75	21.78	21.3	21.32	1301501	20.0727	down	down	correct
VST.US	Vistra Corp	20190305	25.34	25.705	24.97	25.48	5089840	23.4743	up	up	correct
VSTO.US	Vista Outdoor Inc	20190305	9.3	9.44	9.145	9.16	393247	9.16	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190305	11.09	11.15	11.05	11.14	330707	8.928	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190305	13.07	13.14	13.07	13.1	13248	11.5763	up	up	correct
VTOL.US	Bristow Group Inc	20190305	11.39	11.455	11.08	11.33	16356	33.99	down	down	correct
VTR.US	Ventas Inc	20190305	62.65	63.14	62.46	62.46	1305745	54.7079	down	up	incorrect
VVI.US	Viad Corp	20190305	57.33	57.44	56.8	57.03	56989	56.4829	down	down	correct
VVR.US	Invesco Senior Income Trust	20190305	4.18	4.1895	4.16	4.17	668249	3.4256	down	down	correct
VVV.US	Valvoline Inc	20190305	19.05	19.5	18.97	19.18	1303853	18.2233	up	up	correct
VZ.US	Verizon Communications Inc	20190305	56.09	56.17	55.51	56.08	15749545	49.8303	down	down	correct
W.US	Wayfair Inc	20190305	165.73	169.8	165.04	166.23	2120731	166.23	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190305	73.04	73.45	72.255	73.05	2548089	71.7821	up	up	correct
WAL.US	Western Alliance Bancorporation	20190305	46.17	46.47	45.53	46.28	711899	44.1579	up	down	incorrect
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190305	25.67	25.75	25.66	25.75	4340	21.7607	up	up	correct
WAT.US	Waters Corporation	20190305	240.54	242.81	239.55	241.16	522670	241.16	up	up	correct
WBK.US	Westpac Banking Corporation	20190305	19.09	19.19	19.07	19.18	169611	16.8258	up	up	correct
WBS.US	Webster Financial Corporation	20190305	57.45	57.75	56.73	57.55	363652	51.7745	up	up	correct
WBT.US	Welbilt Inc	20190305	15.95	16.03	15.79	15.86	969171	15.86	down	up	incorrect
WCC.US	WESCO International Inc	20190305	54.6	54.89	53.64	53.71	582451	53.71	down	down	correct
WCN.US	Waste Connections Inc	20190305	84.56	85.47	84.22	84.23	617553	82.5339	down	down	correct
WD.US	Walker & Dunlop Inc	20190305	54.62	54.97	53.8	54.89	145023	51.7321	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20190305	12.66	12.78	12.59	12.74	59418	10.8168	up	up	correct
WEC.US	WEC Energy Group Inc	20190305	76.26	76.41	75.98	76.25	1465349	70.5821	down	down	correct
WEI.US	Weidai Ltd	20190305	12.21	12.21	11.95	11.95	2329	11.95	down	down	correct
WELL.US	Welltower Inc	20190305	74.49	75.35	74.49	74.86	2494715	67.0457	up	up	correct
WES.US	Western Midstream Partners LP	20190305	33.13	33.18	32.25	32.74	608891	24.8509	down	down	correct
WEX.US	WEX Inc	20190305	180.13	180.13	177.62	177.89	273822	177.89	down	down	correct
WF.US	Woori Financial Group Inc	20190305	37.9752	38.23	37.9752	38.2	2059	34.4622	up	up	correct
WFC.US	Wells Fargo & Company	20190305	50.03	50.05	49.325	49.89	14235444	45.9029	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20190305	48.81	48.81	48.81	48.81	0	47.2177
WGO.US	Winnebago Industries Inc	20190305	32.12	32.14	31.4	31.67	638053	30.83	down	up	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20190305	53.25	54.03	53.17	53.55	708400	51.1592	up	down	incorrect
WHD.US	Cactus Inc	20190305	36.96	37.182	36	36.46	119273	35.5053	down	down	correct
WHG.US	Westwood Holdings Group Inc	20190305	39.46	39.8216	39.37	39.54	44274	31.3492	up	up	correct
WHR.US	Whirlpool Corporation	20190305	143	143.78	141.78	141.91	574975	130.4452	down	down	correct
WIA.US	Western Asset Inflation	20190305	11.01	11.02	10.99	11.02	29672	8.9145	up	up	correct
WIT.US	Wipro Limited	20190305	5.54	5.61	5.53	5.59	797441	4.1683	up	up	correct
WIW.US	Western Asset Inflation	20190305	10.59	10.63	10.59	10.62	181278	9.2582	up	up	correct
WK.US	Workiva Inc	20190305	48.86	48.92	48.1	48.24	219956	48.24	down	down	correct
WLK.US	Westlake Chemical Corporation	20190305	70.57	70.9485	69.405	69.44	834679	66.4624	down	up	incorrect
WLKP.US	Westlake Chemical Partners LP	20190305	22.33	22.4526	22.25	22.31	24023	17.7632	down	up	incorrect
WM.US	Waste Management Inc	20190305	100.2	100.62	99.71	99.71	1561726	94.5122	down	down	correct
WMB.US	The Williams Companies Inc	20190305	27.43	27.47	27.1432	27.44	5494352	22.3439	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190305	10.03	10.06	9.9799	10.04	332879	8.0212	up	up	correct
WMK.US	Weis Markets Inc	20190305	46.4	46.45	45.43	45.59	126178	42.3977	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20190305	25.77	25.77	25.1	25.12	251676	23.8069	down	down	correct
WMT.US	Walmart Inc	20190305	98.13	99.19	98.0908	98.34	6119520	93.3212	up	up	correct
WNC.US	Wabash National Corporation	20190305	14.59	14.73	14.16	14.17	293447	13.2517	down	down	correct
WNS.US	WNS (Holdings) Limited	20190305	53.03	53.61	52.8	53.1	71935	53.1	up	up	correct
WOLF.US	Wolfspeed Inc	20190305	54.6	54.6	54.0388	54.4	463841	54.4	down	down	correct
WOR.US	Worthington Industries Inc	20190305	39.1	39.3	38.81	38.85	115700	36.1794	down	up	incorrect
WOW.US	WideOpenWest Inc	20190305	8.2	8.3	7.95	8.02	141868	8.02	down	down	correct
WPC.US	W. P. Carey Inc	20190305	73.55	74.61	73.38	74.2	964780	63.4043	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190305	21.51	21.78	21.39	21.77	1413343	20.9388	up	up	correct
WPP.US	WPP plc	20190305	57.55	57.65	57.26	57.53	186232	48.923	down	up	incorrect
WRB.US	W. R. Berkley Corporation	20190305	84.15	84.15	83.405	83.83	386845	52.6772	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20190305	28.02	28.47	27.96	28.14	2494921	24.6044	up	up	correct
WRI.US	Weingarten Realty Investors	20190305	28.11	28.4	28.07	28.3	1542751	24.2858	up	down	incorrect
WRK.US	WestRock Company	20190305	38.4	38.74	38.21	38.53	2246297	35.3571	up	up	correct
WSM.US	Williams	20190305	58.29	58.82	58.08	58.33	920723	54.7369	up	up	correct
WSO.US	Watsco Inc	20190305	141.92	143.6	140.93	141.08	236900	128.1028	down	down	correct
WSR.US	Whitestone REIT	20190305	12.09	12.25	11.99	12.11	427094	10.0665	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190305	105.08	105.08	103.98	104.49	421712	103.5771	down	down	correct
WTI.US	W&T Offshore Inc	20190305	5.45	5.46	5.315	5.4	2525610	5.4	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190305	947	955	945.8739	953.99	10629	950.9823	up	up	correct
WTRG.US	Essential Utilities Inc	20190305	36.35	36.4	35.79	35.87	500392	33.7904	down	up	incorrect
WTS.US	Watts Water Technologies Inc	20190305	80.17	80.85	79.915	80.1	175683	78.2115	down	up	incorrect
WTTR.US	Select Energy Services Inc	20190305	10.55	10.76	10.26	10.41	659025	10.41	down	down	correct
WU.US	The Western Union Company	20190305	18.21	18.29	18.015	18.07	5399677	16.029	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20190305	84.06	84.46	82.79	83.15	420403	80.9545	down	down	correct
WWW.US	Wolverine World Wide Inc	20190305	35.38	36.005	35.27	35.83	889825	34.4456	up	up	correct
WY.US	Weyerhaeuser Company	20190305	24.9	24.94	24.4	24.59	3993450	22.4977	down	down	correct
X.US	United States Steel Corporation	20190305	22.13	22.23	21.81	21.9	7160033	21.484	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190305	8.57	8.6	8.57	8.59	19350	6.325	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20190305	19.81	19.96	19.69	19.78	456503	18.2834	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190305	4.84	4.87	4.75	4.81	177023	4.1802	down	down	correct
XOM.US	Exxon Mobil Corporation	20190305	80.12	80.4	79.7507	80.19	13745470	67.5014	up	up	correct
XPO.US	XPO Logistics Inc	20190305	48.5274	48.5874	47.4579	47.5379	3592340	27.6705	down	down	correct
XPRO.US	Frank’s International NV	20190305	38.34	38.46	37.62	37.68	49633	37.68	down	down	correct
XYF.US	X Financial	20190305	7.0397	7.09	6.67	6.75	22248	19.9009	down	down	correct
XYL.US	Xylem Inc	20190305	76.38	77.22	76.16	76.19	742584	73.7944	down	down	correct
Y.US	Alleghany Corporation	20190305	632.33	634.71	627.015	628.43	59775	615.0369	down	down	correct
YELP.US	Yelp Inc	20190305	36.81	36.98	36.54	36.54	1924729	36.54	down	down	correct
YETI.US	YETI Holdings Inc	20190305	23.61	24.4893	23.25	24.08	1076670	24.08	up	up	correct
YEXT.US	Yext Inc	20190305	18.84	19.74	18.825	19.68	1386487	19.68	up	up	correct
YPF.US	YPF Sociedad Anónima	20190305	13.34	13.64	12.87	13.01	1899548	12.9098	down	down	correct
YRD.US	Yiren Digital Ltd	20190305	14.1	14.42	13.9432	14.2	157142	14.2	up	up	correct
YUM.US	Yum! Brands Inc	20190305	95.31	95.95	94.83	95.93	1692842	91.4552	up	down	incorrect
YUMC.US	Yum China Holdings Inc	20190305	41	42	40.72	41.6	2962900	40.7137	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190305	124.3	125.16	123.4	124.11	1037085	121.4405	down	up	incorrect
ZEN.US	Zendesk Inc	20190305	76.83	77.49	75.52	77.04	1915238	77.04	up	up	correct
ZEPP.US	Zepp Health Corporation	20190305	17.7	18.19	17.4	18.06	319793	18.06	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20190305	40.86	41.23	40.64	41.18	22717	40.8074	up	down	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20190305	20.99	21.36	20.89	20.94	4629327	20.2717	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20190305	10.81	10.89	10.8	10.8497	142141	8.2548	up	up	correct
ZTS.US	Zoetis Inc	20190305	96.11	96.175	95.34	95.78	2541004	94.2986	down	down	correct
ZUO.US	Zuora Inc	20190305	22.71	22.8	22.04	22.5	2156023	22.5	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20190305	27.06	27.06	26.63	26.79	713900	26.3675	down	down	correct
ZYME.US	Zymeworks Inc	20190305	15	15.1	14.7	14.7	66237	14.7	down	down	correct