CollectAI

close-nyse_stocks

2019/03/06

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190306	79.82	79.98	78.73	78.75	1750488	77.142	down	down	correct
AA.US	Alcoa Corporation	20190306	29.06	29.155	28.14	28.25	2466049	28.1884	down	down	correct
AAIC.US	PC	20190306	24.65	24.65	23.55	24.35	234250	18.3	down	down	correct
AAP.US	Advance Auto Parts Inc	20190306	157.82	159.1274	156.42	157.97	1067992	154.0981	up	up	correct
AAT.US	American Assets Trust Inc	20190306	44.16	44.985	44.02	44.77	338366	41.019	up	down	incorrect
AB.US	AllianceBernstein Holding L.P	20190306	29.83	29.87	29.53	29.84	197439	23.6528	up	down	incorrect
ABB.US	ABB Ltd	20190306	19.44	19.46	19.34	19.35	2134439	17.3121	down	down	correct
ABBV.US	AbbVie Inc	20190306	79.13	79.13	77.555	78.09	5293620	67.6501	down	down	correct
ABC.US	AmerisourceBergen Corporation	20190306	79.63	79.63	76.53	76.63	3413239	73.0881	down	down	correct
ABEV.US	Ambev S.A	20190306	4.39	4.42	4.23	4.23	29691980	3.8471	down	down	correct
ABG.US	Asbury Automotive Group Inc	20190306	67.84	68.134	66.69	66.99	294134	66.99	down	up	incorrect
ABM.US	ABM Industries Incorporated	20190306	36.09	36.65	35.9	36.55	797936	34.6279	up	up	correct
ABT.US	Abbott Laboratories	20190306	78.11	78.22	77.52	77.7	4182140	74.4442	down	down	correct
AC.US	Associated Capital Group Inc	20190306	45.56	45.575	44.48	44.96	8347	44.0325	down	down	correct
ACA.US	Arcosa Inc	20190306	34.77	34.8	34.14	34.2	176333	33.7719	down	down	correct
ACC.US	American Campus Communities Inc	20190306	45.99	46.46	45.82	46.03	918134	40.7999	up	up	correct
ACCO.US	ACCO Brands Corporation	20190306	9.08	9.15	8.93	9	694517	8.1434	down	down	correct
ACEL.US	WS	20190306	10.12	10.15	10.12	10.12	15574	8.7465
ACH.US	Aluminum Corporation of China Limited	20190306	10.86	10.9199	10.74	10.79	55528	10.79	down	up	incorrect
ACM.US	AECOM	20190306	31.02	31.19	30.4925	30.51	395105	30.51	down	down	correct
ACN.US	Accenture plc	20190306	164.06	164.06	162.34	162.39	1733268	155.9062	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190306	15.23	15.24	15.08	15.12	121298	11.2857	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190306	22.5	22.5	22.05	22.24	55056	14.9614	down	down	correct
ADM.US	Archer	20190306	42.34	42.37	41.915	42.13	2643354	38.7596	down	down	correct
ADNT.US	Adient plc	20190306	18.45	18.45	16.62	16.68	2074300	16.68	down	down	correct
ADT.US	ADT Inc	20190306	8	8.0315	7.68	7.72	1451730	6.7403	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20190306	14.16	14.16	14.0641	14.08	226449	10.4716	down	down	correct
AEE.US	Ameren Corporation	20190306	71.23	71.43	70.8	71.07	1290899	65.7359	down	down	correct
AEG.US	Aegon N.V	20190306	5.29	5.315	5.25	5.27	686664	4.5824	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20190306	42.69	42.82	41.58	41.62	1149691	39.7112	down	down	correct
AENZ.US	Aenza S.A.A	20190306	2.97	3.02	2.97	2.99	22020	2.99	up	up	correct
AEO.US	American Eagle Outfitters Inc	20190306	20.85	21.5831	20.6	21.32	10142310	19.5651	up	up	correct
AER.US	AerCap Holdings N.V	20190306	43.3	43.56	41.49	41.49	2156266	41.49	down	down	correct
AES.US	The AES Corporation	20190306	17.45	17.705	17.355	17.58	8832371	16.1966	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190306	12.79	12.8	12.74	12.75	68211	11.7085	down	down	correct
AFG.US	American Financial Group Inc	20190306	98.35	98.75	97.2	97.32	234180	71.8034	down	down	correct
AFI.US	Armstrong Flooring Inc	20190306	13.76	14.56	13.76	14.47	155389	14.47	up	up	correct
AFL.US	Aflac Incorporated	20190306	49.09	49.37	48.93	48.95	2187458	45.7715	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190306	15.08	15.1	15.06	15.1	60571	12.2886	up	up	correct
AG.US	First Majestic Silver Corp	20190306	6.45	6.53	6.27	6.31	3789714	6.3029	down	up	incorrect
AGCO.US	AGCO Corporation	20190306	68.13	68.48	67.03	67.14	658927	64.0167	down	up	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190306	9.59	9.59	9.53	9.55	33132	7.7222	down	down	correct
AGI.US	Alamos Gold Inc	20190306	4.8	4.805	4.67	4.69	1178999	4.5543	down	down	correct
AGO.US	Assured Guaranty Ltd	20190306	43.75	44.14	43.5	43.67	849254	41.3871	down	down	correct
AGR.US	Avangrid Inc	20190306	48.41	48.8	48.14	48.5	447009	43.5802	up	down	incorrect
AGRO.US	Adecoagro S.A	20190306	7.09	7.1	6.75	6.89	347091	6.89	down	down	correct
AGS.US	PlayAGS Inc	20190306	24.66	27.85	24.3601	26.35	1974220	26.35	up	up	correct
AGX.US	Argan Inc	20190306	46.75	48.05	46.75	46.86	233975	42.1639	up	up	correct
AHT.US	PI	20190306	22.41	22.82	22.41	22.8	9860	19.6867	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190306	23.34	23.49	23.34	23.36	2895	19.2905	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20190306	14.83	14.88	14.75	14.8	62981	11.9445	down	down	correct
AIN.US	Albany International Corp	20190306	76.27	76.89	75.38	76.05	246745	73.4719	down	down	correct
AIR.US	AAR Corp	20190306	35.25	35.52	34.31	34.32	180768	33.9336	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20190306	58.32	58.32	56.87	57.02	124245	54.1781	down	down	correct
AIV.US	Apartment Investment and Management Company	20190306	5.3201	5.3287	5.2813	5.2985	1330070	4.7891	down	down	correct
AIW.US	Arlington Asset Investment Corp	20190306	24.001	24.25	24.001	24.2491	4500	20.7419	up	up	correct
AIZ.US	Assurant Inc	20190306	102.8	103.21	101.07	101.17	557386	96.2567	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20190306	80.08	80.12	78.83	78.88	1031769	75.4249	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190306	34.56	34.7	33.71	33.8	736967	30.4574	down	down	correct
AJX.US	Great Ajax Corp	20190306	13.3	13.51	13.3	13.39	53133	10.5461	up	down	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190306	24.85	24.9	24.8	24.84	11606	20.26	down	down	correct
AKO.US	B	20190306	21.636	22.18	21.44	21.88	2090	19.1515	up	up	correct
AKR.US	Acadia Realty Trust	20190306	28.26	28.31	27.62	27.67	468351	25.4121	down	down	correct
AL.US	PA	20190306	25.5	25.5	25.05	25.14	109394	21.2848	down	down	correct
ALB.US	Albemarle Corporation	20190306	87.95	88.23	86.16	86.37	754808	82.5556	down	down	correct
ALE.US	ALLETE Inc	20190306	81.61	82.18	81.175	82.01	223280	74.2236	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20190306	23.15	23.19	22.42	22.43	232954	20.6614	down	down	correct
ALG.US	Alamo Group Inc	20190306	97.95	99.1379	96.69	98.02	149464	96.8451	up	up	correct
ALIN.US	PE	20190306	19.65	19.85	19.4	19.7	11328	15.3393	up	up	correct
ALK.US	Alaska Air Group Inc	20190306	57.9	57.9226	55.83	55.83	4119042	54.6107	down	down	correct
ALL.US	The Allstate Corporation	20190306	93.96	94.44	93.3334	93.53	1493328	87.8846	down	down	correct
ALLE.US	Allegion plc	20190306	90.16	90.625	89.4	89.44	730964	86.4826	down	down	correct
ALLY.US	PA	20190306	26.04	26.095	26.01	26.04	76789	26.04
ALP.US	PQ	20190306	25	25.0155	24.92	25	48857	21.6868
ALSN.US	Allison Transmission Holdings Inc	20190306	46.69	47.04	46.03	46.21	1666600	44.054	down	down	correct
ALV.US	Autoliv Inc	20190306	82.61	82.96	80.31	80.41	718208	75.8606	down	up	incorrect
ALX.US	Alexander's Inc	20190306	376.98	377.85	370.76	371	6118	313.2043	down	down	correct
AM.US	Antero Midstream Corporation	20190306	12.59	12.61	12.35	12.53	1271817	8.1781	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190306	20.07	20.3	19.63	19.65	354811	19.65	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20190306	15.63	15.7483	15.07	15.13	1571538	13.9847	down	down	correct
AMCR.US	Amcor plc	20190306	10.34	10.34	10.34	10.34	100	9.1901
AME.US	AMETEK Inc	20190306	79.35	79.605	79.2097	79.26	1023141	77.6807	down	down	correct
AMG.US	Affiliated Managers Group Inc	20190306	108.58	109.15	106.46	106.49	365259	104.8345	down	down	correct
AMH.US	PH	20190306	25.02	25.1699	24.9	25.07	15201	21.0223	up	up	correct
AMN.US	AMN Healthcare Services Inc	20190306	46.76	47.97	46.52	47.14	859603	47.14	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190306	13.9	13.9	13.53	13.6	2598	12.6146	down	up	incorrect
AMP.US	Ameriprise Financial Inc	20190306	130.54	130.76	127.65	127.86	605345	119.9525	down	up	incorrect
AMPY.US	Amplify Energy Corp	20190306	8.42	8.42	8.14	8.14	161038	8.14	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20190306	60	60.17	57.19	57.5	67900	57.5	down	down	correct
AMRC.US	Ameresco Inc	20190306	17.85	17.95	16.41	17.51	296156	17.51	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190306	12.76	12.84	12.24	12.4	845737	12.4	down	down	correct
AMT.US	American Tower Corporation (REIT)	20190306	181.07	182.285	180.88	181.65	1226045	171.7362	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190306	13.89	14	13.495	13.75	1620315	12.7619	down	down	correct
AN.US	AutoNation Inc	20190306	34.84	35.02	34.355	34.43	1008847	34.43	down	down	correct
ANET.US	Arista Networks Inc	20190306	277.11	279	268.73	275.1	3585344	68.775	down	down	correct
ANF.US	Abercrombie & Fitch Co	20190306	24.16	26.59	23.95	25.7	20632289	24.1989	up	up	correct
ANH.US	PC	20190306	25	25.0821	24.99	25.05	2751	21.0829	up	up	correct
ANTM.US	Anthem Inc	20190306	299.31	299.31	293.24	294.46	1557971	283.7706	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190306	8.3	8.305	8.25	8.25	287942	6.6334	down	down	correct
AON.US	Aon plc	20190306	166.52	166.56	163.31	164	2534206	160.0988	down	down	correct
AOS.US	A. O. Smith Corporation	20190306	52.04	52.38	51.835	51.87	1289660	49.2733	down	up	incorrect
AP.US	Ampco	20190306	3.8	3.895	3.61	3.66	43129	3.66	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20190306	26.35	26.5	25.82	25.85	254703	20.2791	down	down	correct
APD.US	Air Products and Chemicals Inc	20190306	180.68	181	179.295	180.3	802353	169.8832	down	down	correct
APH.US	Amphenol Corporation	20190306	94.88	94.88	93.96	94.05	1270362	45.6788	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20190306	16.5	16.63	16.4	16.47	938834	15.2307	down	up	incorrect
APO.US	PB	20190306	24.8	24.82	24.74	24.82	21005	21.0607	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190306	1.03	1.06	0.98	0.99	348507	14.85	down	up	incorrect
APTS.US	Preferred Apartment Communities Inc	20190306	15.64	15.74	15.45	15.6	231710	12.3577	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20190306	11.23	11.3299	11.18	11.18	458321	9.9216	down	up	incorrect
AQNA.US	AQNA	20190306	26.39	26.39	26.17	26.34	42253	22.1062	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20190306	13.66	13.77	13.33	13.35	992135	13.35	down	up	incorrect
AR.US	Antero Resources Corporation	20190306	8.88	8.95	8.57	8.6	6027273	8.6	down	down	correct
ARC.US	ARC Document Solutions Inc	20190306	2.25	2.32	2.2	2.2	80876	2.0873	down	down	correct
ARCH.US	Arch Resources Inc	20190306	92.04	92.04	89.01	89.06	190369	86.3981	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20190306	8.12	8.19	8.06	8.09	289480	7.534	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190306	14.88	14.88	14.81	14.87	98160	11.6625	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20190306	137.56	138.24	137.02	137.55	671511	127.9981	down	down	correct
ARES.US	Ares Management Corporation	20190306	22.92	22.9613	22.56	22.71	302794	20.2308	down	up	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190306	25.2193	25.29	25.2193	25.29	5242	21.2472	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20190306	70.5	70.71	68.34	68.36	117062	63.892	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190306	18.24	18.3	18.03	18.07	866744	13.1427	down	down	correct
ARL.US	American Realty Investors Inc	20190306	12.06	12.06	11.92	12	2150	12	down	down	correct
ARLO.US	Arlo Technologies Inc	20190306	4.78	4.8	4.56	4.61	1790248	4.61	down	down	correct
ARMK.US	Aramark	20190306	30.31	30.48	29.68	29.82	6458766	28.7618	down	down	correct
AROC.US	Archrock Inc	20190306	9.75	9.81	9.5	9.52	694954	7.8094	down	down	correct
ARW.US	Arrow Electronics Inc	20190306	79.12	79.12	77.95	77.95	400061	77.95	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20190306	10	10.04	9.78	9.8	164222	9.7612	down	down	correct
ASC.US	Ardmore Shipping Corporation	20190306	5.36	5.44	5.24	5.24	121779	5.1971	down	down	correct
ASG.US	Liberty All	20190306	5.35	5.35	5.26	5.28	139729	4.0654	down	down	correct
ASGN.US	ASGN Incorporated	20190306	63.19	63.26	62.27	62.68	377384	62.68	down	up	incorrect
ASH.US	Ashland Global Holdings Inc	20190306	78.93	79.02	77.89	78.1	536594	75.1211	down	down	correct
ASIX.US	AdvanSix Inc	20190306	32.71	33	32.44	32.48	150771	32.3955	down	down	correct
ASPN.US	Aspen Aerogels Inc	20190306	3.29	3.34	3.27	3.3	13575	3.3	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190306	162.94	163.98	159.2	163.69	56084	154.675	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20190306	4.09	4.11	4.02	4.05	449648	3.6653	down	down	correct
ATCO.US	PI	20190306	24.6991	25.1451	24.66	24.85	41609	19.8948	up	up	correct
ATEN.US	A10 Networks Inc	20190306	6.9	6.99	6.89	6.93	555868	6.9091	up	up	correct
ATGE.US	Adtalem Global Education Inc	20190306	48.11	48.33	47.49	47.77	295070	47.77	down	down	correct
ATHM.US	Autohome Inc	20190306	89.64	91.2	86.03	87.51	1515065	85.9583	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20190306	28.76	28.83	27.98	27.99	799199	27.99	down	up	incorrect
ATKR.US	Atkore Inc	20190306	22.26	22.48	22.11	22.18	352522	22.18	down	down	correct
ATO.US	Atmos Energy Corporation	20190306	99.46	99.76	99.05	99.49	734229	93.9498	up	up	correct
ATR.US	AptarGroup Inc	20190306	101.53	102.02	100.43	100.49	127463	97.2705	down	down	correct
ATTO.US	Atento S.A	20190306	3.87	3.93	3.66	3.7	180618	18.6002	down	down	correct
ATUS.US	Altice USA Inc	20190306	21.57	21.63	21.15	21.2	2788905	21.2	down	up	incorrect
AU.US	AngloGold Ashanti Limited	20190306	13.36	13.4	12.905	12.95	2824905	12.4857	down	down	correct
AUD.US	Audacy Inc	20190306	6.08	6.221	6.02	6.1	2330077	5.8108	up	up	correct
AUST.US	Austin Gold Corp.	20190306	16.23	16.23	16.23	16.23	5900	16.23
AUY.US	Yamana Gold Inc	20190306	2.51	2.52	2.44	2.46	11888096	2.3543	down	down	correct
AVA.US	Avista Corporation	20190306	40.04	40.205	39.9	40.05	1811947	35.9823	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190306	7.63	7.71	7.5677	7.68	218687	6.6277	up	down	incorrect
AVB.US	AvalonBay Communities Inc	20190306	196.36	196.9	195.4	195.47	427362	179.2108	down	down	correct
AVD.US	American Vanguard Corporation	20190306	19.18	19.18	18.56	18.59	101688	18.3575	down	down	correct
AVK.US	Advent Convertible and Income Fund	20190306	14.53	14.53	14.341	14.39	73052	10.7286	down	up	incorrect
AVLR.US	Avalara Inc	20190306	51.93	52.54	51.01	51.7	1280067	51.2134	down	down	correct
AVNS.US	Avanos Medical Inc	20190306	46.93	47.04	44.83	45	440039	45	down	up	incorrect
AVNT.US	Avient Corporation	20190306	32.71	32.81	32.07	32.1	614605	29.8289	down	up	incorrect
AVY.US	Avery Dennison Corporation	20190306	108.99	108.99	107.82	107.98	700126	103.015	down	down	correct
AVYA.US	Avaya Holdings Corp	20190306	14.98	15.06	14.63	14.66	974029	14.66	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20190306	11.76	11.78	11.68	11.7	187847	9.6364	down	down	correct
AWI.US	Armstrong World Industries Inc	20190306	73.56	74.19	72.83	72.94	307100	71.1124	down	down	correct
AWK.US	American Water Works Company Inc	20190306	101.37	101.68	100.84	101.06	1037533	96.8101	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190306	5.8	5.8	5.73	5.76	216842	4.513	down	down	correct
AWR.US	American States Water Company	20190306	70.57	70.57	69.33	69.61	147096	66.6528	down	down	correct
AX.US	Axos Financial Inc	20190306	32.69	32.75	31.88	31.98	421223	31.98	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190306	15.73	15.74	15.02	15.02	1556578	15.02	down	down	correct
AXP.US	American Express Company	20190306	108.93	109.45	108.85	108.98	2616046	104.7321	up	up	correct
AXR.US	AMREP Corporation	20190306	5.65	6.1	5.6473	5.9109	14267	5.9109	up	up	correct
AXS.US	PE	20190306	24.35	24.47	24.3	24.4	77699	20.9603	up	down	incorrect
AXTA.US	Axalta Coating Systems Ltd	20190306	26.52	26.695	26	26.44	1751800	26.44	down	up	incorrect
AYI.US	Acuity Brands Inc	20190306	133.38	133.6	131.19	131.58	345250	130.0721	down	down	correct
AYX.US	Alteryx Inc	20190306	67.18	68.55	65.91	67.6	1198325	67.6	up	up	correct
AZO.US	AutoZone Inc	20190306	944.22	952.99	934.78	935.35	298981	935.35	down	down	correct
AZRE.US	Azure Power Global Limited	20190306	10.975	11.04	10.9	11.04	5175	11.04	up	up	correct
AZUL.US	Azul S.A	20190306	29.48	29.87	28.45	28.69	454290	28.69	down	down	correct
AZZ.US	AZZ Inc	20190306	45.32	45.32	44.07	44.24	177931	42.2843	down	down	correct
B.US	Barnes Group Inc	20190306	57.89	57.97	57.03	57.15	251814	55.0776	down	down	correct
BA.US	The Boeing Company	20190306	429.7	432	422.08	424.46	4159385	414.5184	down	up	incorrect
BABA.US	Alibaba Group Holding Limited	20190306	184.38	185.59	183.02	184.17	10009110	184.17	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190306	13.71	13.74	13.69	13.73	18377	12.4199	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190306	53.12	53.17	52.61	52.75	590387	50.5227	down	down	correct
BAK.US	Braskem S.A	20190306	29.22	29.28	28.33	28.33	367527	22.4574	down	down	correct
BAM.US	Brookfield Asset Management Inc	20190306	45.2684	45.7697	45.2684	45.7349	1095249	29.5104	up	up	correct
BANC.US	PE	20190306	25.4	25.4	25.35	25.39	13082	21.073	down	down	correct
BAP.US	Credicorp Ltd	20190306	238.87	241.255	237.85	240.6	157141	206.8791	up	up	correct
BAX.US	Baxter International Inc	20190306	75.89	75.98	74.45	74.73	2382189	72.2837	down	down	correct
BB.US	BlackBerry Limited	20190306	8.72	9.15	8.62	9.08	10410170	9.08	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20190306	10.68	10.84	10	10.31	751231	9.985	down	up	incorrect
BBD.US	Banco Bradesco S.A	20190306	9.3388	9.3636	9.0083	9.0744	17482515	6.5738	down	down	correct
BBDC.US	Barings BDC Inc	20190306	9.87	9.87	9.75	9.82	187171	7.9848	down	down	correct
BBDO.US	Banco Bradesco S.A	20190306	9.79	9.79	9.57	9.65	28212	8.5273	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20190306	14.31	14.32	14.301	14.305	12724	12.925	down	down	correct
BBL.US	BHP Group	20190306	46.95	46.95	46.365	46.45	1535478	37.454	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190306	22.31	22.4	22.19	22.32	91510	19.0497	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190306	35.74	35.74	35.26	35.52	13634	34.8879	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190306	6.1	6.12	6.05	6.07	2236506	5.3017	down	down	correct
BBW.US	Build	20190306	5.17	5.32	5.17	5.25	23764	4.9439	up	up	correct
BBWI.US	Bath Body Works Inc	20190306	21.829	22.339	21.3845	21.4653	3782243	19.8337	down	down	correct
BBY.US	Best Buy Co. Inc	20190306	67.29	67.99	66.61	67.29	3855850	62.1124
BCC.US	Boise Cascade Company	20190306	27.86	28.02	27.19	27.21	294421	23.0869	down	down	correct
BCE.US	BCE Inc	20190306	43.72	43.9	43.595	43.82	1367721	36.9115	up	up	correct
BCH.US	Banco de Chile	20190306	31.11	31.61	30.98	31.35	238142	27.9336	up	up	correct
BCO.US	The Brink's Company	20190306	76.36	76.36	75.27	75.3	243993	73.1828	down	down	correct
BCS.US	Barclays PLC	20190306	8.71	8.72	8.59	8.62	3761525	7.995	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190306	8.07	8.15	7.97	7.97	298884	6.666	down	down	correct
BDC.US	Belden Inc	20190306	61.62	61.87	58.97	59.04	626602	58.2889	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190306	8.59	8.62	8.53	8.55	353109	6.7307	down	down	correct
BDN.US	Brandywine Realty Trust	20190306	15.83	15.83	15.56	15.59	1196010	13.2241	down	down	correct
BDX.US	Becton Dickinson and Company	20190306	252.51	252.69	247.425	248.58	845251	238.9827	down	down	correct
BE.US	Bloom Energy Corporation	20190306	15.13	15.21	14.025	14.12	986761	14.12	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190306	10.77	10.82	10.425	10.65	138845	6.8737	down	down	correct
BEN.US	Franklin Resources Inc	20190306	32.17	32.3	31.79	31.87	2393694	28.3956	down	up	incorrect
BERY.US	Berry Global Group Inc	20190306	52.92	53.05	52.2	52.34	709071	52.34	down	down	correct
BEST.US	BEST Inc	20190306	6.6	6.6	6.16	6.18	1687400	6.18	down	up	incorrect
BF.US	B	20190306	50.84	51.13	47.21	48.85	3972932	47.9545	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190306	125.2	125.31	124.42	124.54	200200	124.54	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20190306	13.24	13.31	13.2359	13.3	38478	11.6252	up	up	correct
BFS.US	Saul Centers Inc	20190306	56.08	56.16	54.26	54.58	26279	47.2456	down	up	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20190306	12.7	12.75	12.68	12.71	44695	11.4337	up	up	correct
BG.US	Bunge Limited	20190306	52.18	52.26	50.97	51.02	2341600	46.4097	down	up	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20190306	18.03	18.06	17.82	17.84	67321	13.7034	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190306	9	9	8.97	8.98	122389	2.1683	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190306	12	12.05	11.91	11.91	104930	9.7007	down	down	correct
BGS.US	B&G Foods Inc	20190306	24.73	25	24.27	24.51	1566320	19.6905	down	down	correct
BGSF.US	BGSF Inc	20190306	26.34	26.62	25.5	25.53	53850	22.8599	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20190306	12.5	12.5	12.44	12.47	33387	10.293	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190306	5.49	5.51	5.465	5.47	272540	4.5065	down	up	incorrect
BH.US	Biglari Holdings Inc	20190306	134.86	134.86	129.25	129.36	5234	129.36	down	down	correct
BHC.US	Bausch Health Companies Inc	20190306	23.8	23.89	23.27	23.56	3103740	23.56	down	down	correct
BHE.US	Benchmark Electronics Inc	20190306	27.37	27.49	26.86	26.86	366151	25.0753	down	up	incorrect
BHK.US	BlackRock Core Bond Trust	20190306	13.04	13.105	13.01	13.05	145529	11.1831	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190306	31.17	31.185	30.32	30.45	215689	27.8241	down	down	correct
BHP.US	BHP Group	20190306	53.68	53.74	53.09	53.23	1677295	44.0492	down	down	correct
BHR.US	PD	20190306	13.17	13.34	12.62	12.71	625217	3.2084	down	up	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20190306	16.16	16.16	16.0892	16.0892	1403	14.6281	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190306	47.71	48.26	44.83	45.25	573935	45.25	down	up	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20190306	10.75	10.75	10.65	10.69	103638	9.678	down	down	correct
BIG.US	Big Lots Inc	20190306	32.18	32.32	31.64	31.9	2713087	28.4801	down	down	correct
BIO.US	Bio	20190306	311.58	312.76	307.26	308.73	274483	308.73	down	down	correct
BIT.US	BlackRock Multi	20190306	16.8	16.852	16.73	16.74	132442	13.0524	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190306	27.47	28.11	25.15	25.62	5350698	25.62	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20190306	52.65	52.79	52.06	52.06	3773997	48.15	down	up	incorrect
BKD.US	Brookdale Senior Living Inc	20190306	6.46	6.5	6.27	6.4	4393291	6.4	down	down	correct
BKE.US	The Buckle Inc	20190306	19.43	19.64	19.26	19.43	515304	13.7302
BKH.US	Black Hills Corporation	20190306	71.97	72.55	71.668	72.09	289479	65.9637	up	down	incorrect
BKI.US	Black Knight Inc	20190306	52.27	52.37	51.7	51.75	288163	51.75	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190306	14.07	14.09	14.03	14.06	19581	12.3453	down	up	incorrect
BKT.US	BlackRock Income Trust Inc	20190306	5.88	5.89	5.86	5.89	201162	4.9093	up	up	correct
BKU.US	BankUnited Inc	20190306	36.5	36.675	35.54	35.63	694144	32.841	down	down	correct
BLD.US	TopBuild Corp	20190306	61.58	62.07	60.67	61.3	437100	61.3	down	down	correct
BLDR.US	Builders FirstSource Inc	20190306	13.82	13.895	13.46	13.52	876836	13.52	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20190306	14.24	14.25	14.18	14.23	53429	12.4241	down	down	correct
BLK.US	BlackRock Inc	20190306	432.52	434	429.385	429.86	272773	401.9297	down	down	correct
BLL.US	Ball Corporation	20190306	56	56.01	55.13	55.42	1395881	54.2148	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20190306	14.78	14.8	14.73	14.74	63955	11.9849	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190306	20.6	20.6	20.25	20.36	79697	16.3526	down	down	correct
BMA.US	Banco Macro S.A	20190306	46.32	46.32	43.59	43.73	302005	41.6832	down	down	correct
BME.US	BlackRock Health Sciences Trust	20190306	40.25	40.25	39.05	39.4	38928	33.5573	down	down	correct
BMI.US	Badger Meter Inc	20190306	58.12	58.12	56.57	57.1	155267	55.6058	down	down	correct
BML.US	PL	20190306	21.17	21.2556	20.97	21.13	26844	18.7933	down	up	incorrect
BMO.US	Bank of Montreal	20190306	77.51	77.93	77.3	77.36	475395	68.4887	down	up	incorrect
BMY.US	Bristol	20190306	53.81	54	52.65	52.89	23652811	48.4572	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20190306	4.67	4.72	4.27	4.44	1270525	4.44	down	down	correct
BNS.US	The Bank of Nova Scotia	20190306	54.13	54.39	54	54.09	928569	46.7729	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20190306	12.87	13.07	12.87	13	26441	11.4656	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190306	10.45	10.47	10.38	10.4	117340	8.6821	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20190306	28.63	28.99	27.215	27.57	920482	27.57	down	down	correct
BOX.US	Box Inc	20190306	19.11	19.385	18.53	18.8	3631796	18.8	down	down	correct
BP.US	BP p.l.c	20190306	42.74	42.79	42.53	42.7	3670491	35.9191	down	down	correct
BPMP.US	BP Midstream Partners LP	20190306	15.48	15.58	15.27	15.46	186291	11.6207	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190306	24.63	24.7	22.0301	23.46	603296	20.0015	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190306	99.55	100.15	98.7805	98.85	860271	93.9998	down	down	correct
BRC.US	Brady Corporation	20190306	46.44	46.56	46.14	46.18	188708	43.999	down	up	incorrect
BRFS.US	BRF S.A	20190306	5.33	5.36	5.17	5.17	5267862	5.17	down	up	incorrect
BRK.US	B	20190306	201.61	202.3	200.57	200.67	3216616	200.67	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20190306	10.14	10.14	10.14	10.14	1556	8.6668
BRO.US	Brown & Brown Inc	20190306	29.41	29.53	29.25	29.29	964968	28.6443	down	down	correct
BRSP.US	Brightspire Capital Inc	20190306	16.07	16.14	15.41	15.68	639100	13.2132	down	up	incorrect
BRT.US	BRT Apartments Corp	20190306	13.62	13.79	13.43	13.49	17742	11.2103	down	down	correct
BRW.US	Voya Prime Rate Trust	20190306	4.8	4.81	4.79	4.79	238227	4.2813	down	down	correct
BRX.US	Brixmor Property Group Inc	20190306	17.35	17.37	17.15	17.17	2431800	14.9511	down	down	correct
BSA.US	BrightSphere Investment Group plc	20190306	22.8	22.99	22.75	22.99	8822	19.817	up	up	correct
BSAC.US	Banco Santander	20190306	31.59	31.61	31.38	31.44	164969	27.6127	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20190306	11.4432	11.5016	10.9956	11.0832	957512	9.4323	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20190306	14.2	14.21	13.91	13.95	301421	13.0741	down	down	correct
BSM.US	Black Stone Minerals L.P	20190306	17.63	17.6696	17.49	17.5	63989	13.8179	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190306	6.82	6.86	6.69	6.81	586722	6.2656	down	up	incorrect
BST.US	BlackRock Science and Technology Trust	20190306	32	32.58	32	32.26	72270	25.8634	up	up	correct
BTA.US	BlackRock Long	20190306	11.85	11.99	11.8	11.91	22480	10.3802	up	up	correct
BTCM.US	BIT Mining Limited	20190306	14.91	15.19	14.13	14.46	20262	14.46	down	down	correct
BTI.US	British American Tobacco p.l.c	20190306	39.65	40.25	39.51	40.18	4752883	32.0882	up	down	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20190306	34.78	34.93	34.1	34.11	48497	27.8075	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190306	22.06	22.0943	22.01	22.03	134377	20.1971	down	down	correct
BTU.US	Peabody Energy Corporation	20190306	31.7	31.91	31.41	31.6	852005	29.053	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190306	12.2	12.21	12.11	12.15	263012	10.005	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190306	21.45	21.4899	21.18	21.44	38976	17.9098	down	down	correct
BURL.US	Burlington Stores Inc	20190306	168.33	170.87	166.65	167.18	1653200	167.18	down	down	correct
BV.US	BrightView Holdings Inc	20190306	13.77	14.067	13.5	14	250200	14	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190306	32.15	32.65	30.5	31.2	41700	30.8061	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190306	16.63	16.67	16.33	16.37	859650	16.281	down	down	correct
BWA.US	BorgWarner Inc	20190306	40.35	40.41	39.53	39.56	1607372	37.7057	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190306	11.08	11.105	11.02	11.06	84666	9.0733	down	down	correct
BWXT.US	BWX Technologies Inc	20190306	50.36	50.68	49.03	49.08	632100	47.0939	down	down	correct
BX.US	The Blackstone Group Inc	20190306	33.38	33.84	33.25	33.72	2156753	30.5666	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190306	26.87	27.45	26.07	27.07	190567	27.07	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190306	34.34	34.4508	34.13	34.17	638892	27.0772	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20190306	13.23	13.3	13.11	13.13	145229	10.9862	down	down	correct
BXP.US	Boston Properties Inc	20190306	133.86	134.0676	132.49	132.5	519680	119.8989	down	down	correct
BY.US	Byline Bancorp Inc	20190306	20.17	20.3	19.42	19.47	46026	18.9975	down	down	correct
BYD.US	Boyd Gaming Corporation	20190306	29.3	29.61	28.65	28.68	882274	28.3991	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190306	13.36	13.36	13.33	13.33	14940	11.7736	down	up	incorrect
BZH.US	Beazer Homes USA Inc	20190306	12.05	12.115	11.59	11.63	262993	11.63	down	down	correct
C.US	PN	20190306	26.81	26.81	26.75	26.79	114257	26.79	down	down	correct
CAAP.US	Corporación América Airports S.A	20190306	7.91	8.39	7.87	7.99	223315	7.99	up	down	incorrect
CABO.US	Cable One Inc	20190306	947.78	951.56	924.895	927.58	54497	913.2492	down	down	correct
CACI.US	CACI International Inc	20190306	181.7	181.7	179.22	179.26	133677	179.26	down	down	correct
CAE.US	CAE Inc	20190306	20.92	21.03	20.79	20.92	107058	20.5748
CAF.US	Morgan Stanley China A Share Fund Inc	20190306	23.28	23.34	23.01	23.08	194213	18.8616	down	down	correct
CAG.US	Conagra Brands Inc	20190306	23	23.02	22.66	22.89	6152257	21.0868	down	up	incorrect
CAH.US	Cardinal Health Inc	20190306	49.85	49.91	48.2	48.23	2663289	43.425	down	down	correct
CAI.US	PB	20190306	25.5	25.699	25.5	25.6	1518	20.4679	up	up	correct
CAJ.US	Canon Inc	20190306	28.67	28.72	28.625	28.65	141204	25.7323	down	down	correct
CAL.US	Caleres Inc	20190306	30.49	30.62	29.87	29.88	336164	28.1325	down	down	correct
CALX.US	Calix Inc	20190306	8.16	8.16	7.89	7.91	463588	7.91	down	down	correct
CANG.US	Cango Inc	20190306	8.26	8.26	8.02	8.02	1161	6.6249	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190306	17.94	18.03	17.695	17.9	61939	12.9156	down	down	correct
CARS.US	Cars.com Inc	20190306	23.11	23.45	23.03	23.21	1004226	23.21	up	up	correct
CAT.US	Caterpillar Inc	20190306	137.54	137.6589	134.73	134.83	3886033	126.1698	down	down	correct
CATO.US	The Cato Corporation	20190306	15.3	15.34	14.88	15.08	199930	13.1239	down	down	correct
CB.US	Chubb Limited	20190306	133.39	134.56	133	133.29	922658	125.1391	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20190306	24.56	24.685	23.63	23.8	713064	22.0849	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190306	9.04	9.05	8.98	9	61764	7.3507	down	down	correct
CBL.US	PE	20190306	12.32	12.3793	11.95	12.02	25573	12.02	down	up	incorrect
CBRE.US	CBRE Group Inc	20190306	50.49	50.49	49.3	49.3	1908717	49.3	down	down	correct
CBT.US	Cabot Corporation	20190306	47.08	47.25	46.1	46.17	322884	42.3952	down	down	correct
CBU.US	Community Bank System Inc	20190306	63.98	64.21	61.97	62	237502	57.4597	down	down	correct
CBX.US	NYSE LISTED TEST	20190306	1	1	1	1	0	1
CBZ.US	CBIZ Inc	20190306	20.79	20.815	20.39	20.4	140602	20.4	down	down	correct
CC.US	The Chemours Company	20190306	37.67	38.03	37.455	37.54	778765	32.6991	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20190306	119.86	121.22	119.6	120.68	1884228	109.7413	up	up	correct
CCJ.US	Cameco Corporation	20190306	11.6	11.86	11.57	11.72	1566990	11.5441	up	up	correct
CCK.US	Crown Holdings Inc	20190306	55.51	55.93	55.26	55.51	1041841	55.0822
CCL.US	Carnival Corporation & plc	20190306	56.89	57.12	56.12	56.15	3366098	53.7541	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20190306	3.26	3.26	3.25	3.26	668	3.26
CCO.US	Clear Channel Outdoor Holdings Inc	20190306	5.55	5.55	5	5.02	158522	5.02	down	down	correct
CCS.US	Century Communities Inc	20190306	22.69	23.14	22.49	22.49	253034	22.3546	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190306	28.35	28.35	27.9	28.29	113043	23.1369	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190306	47.76	48.5	47.19	48.17	613634	48.17	up	up	correct
CDE.US	Coeur Mining Inc	20190306	4.85	4.89	4.6	4.65	2945547	4.65	down	down	correct
CDR.US	PC	20190306	20.48	20.8469	20.48	20.65	5280	16.7364	up	up	correct
CE.US	Celanese Corporation	20190306	102.94	104.34	102.5	103.06	898500	97.0438	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20190306	32.38	32.41	32	32.12	9443	31.565	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190306	24	24.05	23.95	23.95	27138	21.9361	down	down	correct
CEIX.US	CONSOL Energy Inc	20190306	37.57	37.6	35.26	35.49	260950	35.49	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190306	7.48	7.6149	7.25	7.5107	16890	6.5498	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190306	60.25	60.3	59.45	59.8	42280	45.8365	down	up	incorrect
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190306	8.09	8.09	8.02	8.06	127246	53.6928	down	up	incorrect
CEPU.US	Central Puerto S.A	20190306	9.79	9.79	9.405	9.65	260509	9.4094	down	up	incorrect
CEQP.US	P	20190306	9.75	9.75	9.75	9.75	0	7.3329
CF.US	CF Industries Holdings Inc	20190306	41.21	41.705	41.04	41.25	3010304	38.0173	up	up	correct
CFX.US	Colfax Corporation	20190306	26.23	26.83	26	26.02	2577636	26.02	down	down	correct
CFXA.US	Colfax Corporation	20190306	122.184	122.184	120.18	120.32	328400	107.5613	down	down	correct
CGA.US	China Green Agriculture Inc	20190306	0.6	0.625	0.55	0.56	497102	6.72	down	down	correct
CGAU.US	Centerra Gold Inc	20190306	4.9	4.9	4.76	4.76	9000	4.5825	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20190306	33.14	33.25	32.78	33.13	128539	29.7958	down	up	incorrect
CHD.US	Church & Dwight Co. Inc	20190306	65.53	65.745	65	65.36	1497007	63.2512	down	down	correct
CHE.US	Chemed Corporation	20190306	330	332.08	325.15	325.34	123638	322.696	down	down	correct
CHGG.US	Chegg Inc	20190306	39.78	39.79	39.02	39.6	1028991	39.6	down	up	incorrect
CHH.US	Choice Hotels International Inc	20190306	81.29	81.6	80.69	80.77	195430	79.3966	down	down	correct
CHK.US	PD	20190306	54.47	55	53.36	54.9	5439	46.151	up	up	correct
CHMI.US	PB	20190306	25.18	25.22	25.01	25.0999	13226	19.8378	down	down	correct
CHN.US	The China Fund Inc	20190306	20.65	20.65	20.4041	20.46	24326	11.7908	down	down	correct
CHRA.US	Charah Solutions Inc	20190306	6.9	7.17	6.65	6.9	59741	6.9
CHS.US	Chico's FAS Inc	20190306	5.65	5.92	5.35	5.41	8646631	4.7601	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190306	34.7	34.92	34.65	34.91	51548	31.1277	up	up	correct
CI.US	Cigna Corporation	20190306	169.82	169.905	164.53	164.91	2440623	161.9182	down	up	incorrect
CIA.US	Citizens Inc	20190306	6.94	6.96	6.74	6.76	68224	6.76	down	up	incorrect
CIB.US	Bancolombia S.A	20190306	48.71	49.8692	48.45	48.97	542056	45.2531	up	up	correct
CIEN.US	Ciena Corporation	20190306	40.75	40.99	39.54	39.97	5115596	39.97	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20190306	2.44	2.47	2.43	2.46	109708	1.9803	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20190306	3.77	3.785	3.57	3.59	3969841	2.9901	down	up	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190306	15.68	15.732	15.5945	15.61	87487	13.2433	down	down	correct
CIM.US	PD	20190306	25.22	25.22	25.15	25.18	73638	19.1203	down	down	correct
CINR.US	Ciner Resources LP	20190306	24.8871	24.9	24.68	24.8	8393	21.8899	down	down	correct
CIO.US	PA	20190306	24.3735	24.3735	24.15	24.2	5557	20.1137	down	down	correct
CIR.US	CIRCOR International Inc	20190306	32.81	33.18	30.47	30.79	223661	30.79	down	down	correct
CL.US	Colgate	20190306	65.72	65.91	65.12	65.61	2764200	61.5156	down	down	correct
CLB.US	Core Laboratories N.V	20190306	66.67	66.67	64.28	65.66	694329	63.0798	down	down	correct
CLF.US	Cleveland	20190306	10.5	10.53	10.02	10.04	11392010	8.8112	down	down	correct
CLH.US	Clean Harbors Inc	20190306	66.89	67.23	65.97	66.82	306603	66.82	down	down	correct
CLI.US	Mack	20190306	21.19	21.29	20.91	20.92	437110	19.6405	down	down	correct
CLPR.US	Clipper Realty Inc	20190306	13.305	13.8729	12.96	13.1	23560	11.3971	down	down	correct
CLR.US	Continental Resources Inc	20190306	43.57	43.78	42.6	42.61	1998132	41.9511	down	down	correct
CLS.US	Celestica Inc	20190306	9.17	9.17	9.04	9.06	404249	9.06	down	down	correct
CLW.US	Clearwater Paper Corporation	20190306	27.74	27.96	27.04	27.29	129401	27.29	down	down	correct
CLX.US	The Clorox Company	20190306	156.41	157.23	155.03	156.84	600250	146.7525	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20190306	84.55	84.55	83.64	83.94	300406	72.5431	down	down	correct
CMA.US	Comerica Incorporated	20190306	85.51	86.18	84.28	84.54	1806672	73.444	down	up	incorrect
CMC.US	Commercial Metals Company	20190306	17.03	17.05	16.41	16.41	1392243	15.425	down	down	correct
CMCM.US	Cheetah Mobile Inc	20190306	7.77	8	7.5	7.52	585819	3.9374	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20190306	616.01	619.21	611.08	613.41	272858	613.41	down	down	correct
CMI.US	Cummins Inc	20190306	154.45	155.42	153.83	154.52	1070815	143.4552	up	up	correct
CMO.US	Capstead Mortgage Corporation	20190306	8.24	8.29	8.17	8.22	883042	6.5391	down	down	correct
CMP.US	Compass Minerals International Inc	20190306	53.14	53.14	51.47	51.78	223935	45.5806	down	down	correct
CMRE.US	PE	20190306	24.69	24.7399	24.625	24.6399	27535	19.3353	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190306	24.95	24.95	24.85	24.89	31009	21.5198	down	down	correct
CMSC.US	CMS Energy Corp	20190306	26.1401	26.3	26.14	26.3	56329	22.6299	up	up	correct
CMSD.US	CMS Energy Corp	20190306	25.2	25.22	25.16	25.18	147000	21.959	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20190306	4.53	4.55	4.53	4.55	12366	3.9769	up	down	incorrect
CNA.US	CNA Financial Corporation	20190306	43.13	43.35	42.98	42.99	122801	36.7192	down	down	correct
CNC.US	Centene Corporation	20190306	57.99	58.15	56.79	56.88	4138082	56.88	down	down	correct
CNF.US	CNFinance Holdings Limited	20190306	5.4218	5.535	5.35	5.5	5665	5.5	up	up	correct
CNHI.US	CNH Industrial N.V	20190306	10.87	10.9	10.77	10.81	1023936	10.2186	down	down	correct
CNI.US	Canadian National Railway Company	20190306	86.07	86.815	85.7	86.55	1030408	80.8071	up	down	incorrect
CNK.US	Cinemark Holdings Inc	20190306	39.24	39.76	38.8	39.03	1285589	37.0594	down	down	correct
CNMD.US	CONMED Corporation	20190306	77.81	78.09	76.58	77.34	700581	75.4377	down	down	correct
CNNE.US	Cannae Holdings Inc	20190306	22.61	22.77	22.36	22.45	226225	22.45	down	down	correct
CNP.US	CenterPoint Energy Inc	20190306	30.21	30.25	29.94	30.1	4117967	27.4885	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20190306	27.22	27.22	26.6	26.69	4147540	21.2598	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20190306	7.09	7.11	6.6	6.68	1101502	3.1973	down	down	correct
CNS.US	Cohen & Steers Inc	20190306	40.97	41.26	40.63	40.73	107180	35.8564	down	down	correct
CNX.US	CNX Resources Corporation	20190306	11.2	11.2	10.79	10.79	3058451	10.79	down	up	incorrect
CO.US	Global Cord Blood Corporation	20190306	7.25	7.32	6.92	7.07	119731	7.07	down	down	correct
COE.US	China Online Education Group	20190306	6.89	6.8927	6.1101	6.49	24931	6.49	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20190306	25.61	25.72	25.32	25.41	4445537	24.0405	down	up	incorrect
COLD.US	Americold Realty Trust	20190306	30.15	30.15	29.44	29.92	2654605	27.9972	down	down	correct
COO.US	The Cooper Companies Inc	20190306	299	299	278.85	282.76	1026966	282.6389	down	down	correct
COP.US	ConocoPhillips	20190306	68.61	68.64	67.94	68.29	7296328	62.5719	down	down	correct
COR.US	CoreSite Realty Corporation	20190306	101.7	102.14	100.42	100.98	216752	89.5948	down	down	correct
CORR.US	PA	20190306	25	25	24.9	24.95	7088	19.7262	down	down	correct
COTY.US	Coty Inc	20190306	11.03	11.075	10.95	10.98	5812624	10.5125	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190306	206.21	206.21	202.53	203.61	1827780	37.7801	down	down	correct
CPA.US	Copa Holdings S.A	20190306	84.61	86.07	84.26	84.75	359700	82.3422	up	down	incorrect
CPB.US	Campbell Soup Company	20190306	36.1	36.24	35.85	36.14	1875266	33.162	up	up	correct
CPE.US	Callon Petroleum Company	20190306	7.49	7.54	7.32	7.33	720675	73.3	down	down	correct
CPF.US	Central Pacific Financial Corp	20190306	29.62	29.63	28.83	28.99	271027	25.9554	down	down	correct
CPG.US	Crescent Point Energy Corp	20190306	3.05	3.08	3.01	3.02	2766216	2.9451	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20190306	92.07	92.6599	90.14	90.85	43141	86.2951	down	up	incorrect
CPLG.US	CorePoint Lodging Inc	20190306	14.56	14.69	14.27	14.4	249118	12.6727	down	down	correct
CPRI.US	Capri Holdings Limited	20190306	45.32	46.13	45.07	46	3052300	46	up	up	correct
CPS.US	Cooper	20190306	60.87	60.87	58.22	58.63	225120	58.63	down	down	correct
CPT.US	Camden Property Trust	20190306	99.24	99.43	98.56	98.57	485888	89.968	down	down	correct
CR.US	Crane Co	20190306	84.69	85.17	83.71	83.77	259398	78.9541	down	down	correct
CRD.US	B	20190306	10.5	10.55	10.36	10.36	14270	9.7036	down	down	correct
CRH.US	CRH plc	20190306	31.94	31.94	31.44	31.5	589000	29.0892	down	down	correct
CRI.US	Carter's Inc	20190306	94.28	94.9	92.8	93.1	658525	89.3364	down	down	correct
CRK.US	Comstock Resources Inc	20190306	7.25	7.3	6.9	7.03	334276	7.03	down	down	correct
CRL.US	Charles River Laboratories International Inc	20190306	141.09	141.09	137.96	138.03	290751	138.03	down	down	correct
CRM.US	salesforce.com inc	20190306	157.13	160.25	156.278	156.79	7436333	156.79	down	down	correct
CRS.US	Carpenter Technology Corporation	20190306	48.14	48.14	46.07	46.11	255246	42.9528	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20190306	12.4	12.4	12	12	28206	9.1522	down	down	correct
CRY.US	CryoLife Inc	20190306	29.6	29.6	28.44	28.79	222280	28.79	down	down	correct
CS.US	Credit Suisse Group AG	20190306	12.24	12.27	12.115	12.13	2985383	11.4312	down	down	correct
CSAN.US	W	20190306	42.17	42.39	41.3	41.42	1453200	41.0498	down	down	correct
CSL.US	Carlisle Companies Incorporated	20190306	123.58	124.67	122.97	122.99	318406	118.575	down	down	correct
CSLT.US	Castlight Health Inc	20190306	3.9	3.9219	3.62	3.64	472912	3.64	down	down	correct
CSR.US	PC	20190306	24.64	24.95	24.6391	24.72	8578	21.1516	up	up	correct
CSTM.US	Constellium SE	20190306	9.24	9.24	8.81	8.91	836906	8.91	down	down	correct
CSU.US	Capital Senior Living Corporation	20190306	4.52	4.5701	3.83	3.8901	44021	54.7887	down	up	incorrect
CSV.US	Carriage Services Inc	20190306	21.48	21.48	20.66	20.78	94660	20.0415	down	down	correct
CTA.US	PB	20190306	104.5	104.83	103.5	104.83	2392	93.509	up	up	correct
CTBB.US	Qwest Corp. NT	20190306	21.08	21.58	20.8	21.4	223637	17.8884	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190306	22.45	22.84	22.07	22.79	89832	18.6749	up	down	incorrect
CTK.US	CooTek (Cayman) Inc	20190306	11.11	11.4102	10.9	11.05	143872	11.05	down	down	correct
CTLT.US	Catalent Inc	20190306	43.77	43.77	42.5381	42.64	726186	42.64	down	down	correct
CTOS.US	Custom Truck One Source Inc	20190306	10.17	10.17	10.15	10.1632	2229	10.1632	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190306	9.34	9.34	9.23	9.29	21937	35.7049	down	down	correct
CTRA.US	Coterra Energy Inc	20190306	25.61	25.72	25.32	25.41	4445500	23.1422	down	up	incorrect
CTS.US	CTS Corporation	20190306	30.97	31.06	30.2	30.24	102745	29.737	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20190306	9.41	9.495	9.34	9.42	208289	8.1807	up	down	incorrect
CTZ.US	Qwest Corp. NT	20190306	22.5	23.07	22.1	22.93	101142	20.384	up	up	correct
CUBE.US	CubeSmart	20190306	30.74	30.88	30.48	30.48	1253419	27.3811	down	up	incorrect
CUBI.US	PF	20190306	25.07	25.1959	24.9	24.9	7574	21.067	down	down	correct
CUK.US	Carnival Corporation & plc	20190306	55.94	56.2	55.31	55.31	191300	52.8437	down	up	incorrect
CULP.US	Culp Inc	20190306	17.8	17.94	17.15	17.16	39996	15.7188	down	down	correct
CURO.US	CURO Group Holdings Corp	20190306	10.75	10.7812	10.14	10.24	193786	9.7413	down	up	incorrect
CUZ.US	Cousins Properties Incorporated	20190306	9.79	9.83	9.64	9.68	1381865	35.1809	down	down	correct
CVA.US	Covanta Holding Corporation	20190306	16.52	16.55	16.33	16.35	803030	14.3898	down	down	correct
CVEO.US	Civeo Corporation	20190306	2.3	2.3	2.17	2.2	557131	26.4	down	down	correct
CVI.US	CVR Energy Inc	20190306	31.3088	31.8865	31.1821	31.4908	558579	24.2363	up	up	correct
CVNA.US	Carvana Co	20190306	47.94	51.47	47.4	50.6	3033332	50.6	up	up	correct
CVS.US	CVS Health Corporation	20190306	54.74	55.01	54	54	15876761	49.7301	down	up	incorrect
CVX.US	Chevron Corporation	20190306	123.17	124.7	122.2999	123.53	7600039	107.8196	up	up	correct
CW.US	Curtiss	20190306	120.36	120.9	117.43	117.44	238022	115.3333	down	down	correct
CWEN.US	Clearway Energy Inc	20190306	14.93	15.385	14.8	15.11	1921257	13.3917	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20190306	14.35	14.87	14.35	14.65	288036	12.8951	up	up	correct
CWH.US	Camping World Holdings Inc	20190306	12.73	13.15	12.5726	12.78	905204	10.8273	up	down	incorrect
CWK.US	Cushman & Wakefield plc	20190306	18.87	19.05	18.25	18.4	282542	18.4	down	down	correct
CWT.US	California Water Service Group	20190306	52.96	52.99	51.94	52.05	122861	49.7861	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20190306	4.74	4.79	4.66	4.74	4082378	4.6207
CXE.US	MFS High Income Municipal Trust	20190306	4.99	5.02	4.98	5.01	96729	4.3683	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20190306	9.41	9.41	9.41	9.41	676	8.2032
CXP.US	Columbia Property Trust Inc	20190306	21.84	21.93	21.7	21.89	888284	17.1061	up	up	correct
CXW.US	CoreCivic Inc	20190306	20.85	20.98	19.89	19.92	971430	17.4512	down	down	correct
CYD.US	China Yuchai International Limited	20190306	18.8	18.9	18.18	18.4	45483	14.9584	down	down	correct
CYH.US	Community Health Systems Inc	20190306	5.11	5.19	4.835	4.86	2074103	4.86	down	up	incorrect
CZZ.US	Cosan Limited	20190306	11.28	11.36	10.91	10.95	610602	10.2747	down	down	correct
D.US	Dominion Energy Inc	20190306	75.56	76.1	75.25	75.83	4962976	67.8859	up	up	correct
DAC.US	Danaos Corporation	20190306	0.958	0.9776	0.88	0.9399	5524	12.872	down	down	correct
DAL.US	Delta Air Lines Inc	20190306	49.81	50.2799	49.44	49.71	8702801	48.4006	down	up	incorrect
DAN.US	Dana Incorporated	20190306	19.19	19.34	18.76	18.76	2000791	17.9753	down	down	correct
DAR.US	Darling Ingredients Inc	20190306	21.8	21.8	21.17	21.19	1102597	21.19	down	down	correct
DAVA.US	Endava plc	20190306	29.2852	29.625	27.32	28.27	41338	28.27	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190306	9.24	9.27	9.155	9.17	3166656	9.0136	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190306	9.55	10.12	9.4618	9.79	4319613	9.79	up	up	correct
DBI.US	Designer Brands Inc	20190306	28.31	28.75	28.18	28.2	934566	26.2685	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190306	19.72	19.7393	19.69	19.72	78104	15.9344
DBRG.US	PJ	20190306	21.5	22.14	21.43	21.97	13433	17.9812	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190306	8.85	8.8515	8.81	8.8125	27705	7.2103	down	down	correct
DCI.US	Donaldson Company Inc	20190306	49.62	50.87	48.66	49.13	1389289	47.0671	down	down	correct
DCM.US	NTT DOCOMO INC	20190306	9310	9390	9210	9250	425850	9250	down	down	correct
DCO.US	Ducommun Incorporated	20190306	45.31	45.85	44.85	45.28	38321	45.28	down	down	correct
DCP.US	PC	20190306	24.45	24.69	24.45	24.68	17186	18.8375	up	up	correct
DD.US	DuPont de Nemours Inc	20190306	53.84	55.0097	53.84	54.47	6634437	73.8456	up	down	incorrect
DDD.US	3D Systems Corporation	20190306	11.6	11.68	11.255	11.33	2334038	11.33	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190306	12.74	12.74	12.64	12.7	20789	9.8605	down	down	correct
DDS.US	Dillard's Inc	20190306	71.7	72.17	70.13	70.14	319612	68.1929	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190306	26.15	26.179	26.1	26.17	4830	21.2551	up	down	incorrect
DE.US	Deere & Company	20190306	161.25	161.3079	157.82	158.24	2229689	151.5259	down	down	correct
DEA.US	Easterly Government Properties Inc	20190306	18.1	18.1286	17.79	17.87	488455	15.4512	down	down	correct
DECK.US	Deckers Outdoor Corporation	20190306	145.38	145.69	142.09	143.08	367449	143.08	down	down	correct
DEI.US	Douglas Emmett Inc	20190306	39.11	39.15	38.79	38.79	522677	35.435	down	down	correct
DELL.US	Dell Technologies Inc	20190306	54.82	54.82	52.85	53.73	2515284	27.2326	down	down	correct
DEO.US	Diageo plc	20190306	157.6	158.29	156.73	157.99	943107	148.6867	up	up	correct
DESP.US	Despegar.com Corp	20190306	18.28	18.38	17.86	17.92	208127	17.92	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190306	9.69	9.71	9.62	9.63	48740	7.7107	down	up	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20190306	14.07	14.27	13.99	14.26	209438	14.26	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190306	23.35	23.55	23.35	23.55	17143	19.3542	up	up	correct
DFS.US	Discover Financial Services	20190306	71.17	72.17	71	71.3	2596172	66.8904	up	up	correct
DG.US	Dollar General Corporation	20190306	29.9975	30.0525	29.525	29.8175	2106319	116.6213	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20190306	85.2	85.2	83.09	83.34	1442642	78.7548	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190306	3.08	3.0847	3.07	3.08	104794	2.4075
DHI.US	D.R. Horton Inc	20190306	39.11	39.39	38.8	39.15	4687846	37.9737	up	up	correct
DHT.US	DHT Holdings Inc	20190306	4.47	4.48	4.345	4.38	836011	3.327	down	up	incorrect
DHX.US	DHI Group Inc	20190306	2.79	2.85	2.76	2.77	155586	2.77	down	up	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190306	18.3	18.35	18.15	18.27	67570	15.1924	down	up	incorrect
DIN.US	Dine Brands Global Inc	20190306	96.6	96.95	93.54	94.14	607123	86.5219	down	down	correct
DIS.US	The Walt Disney Company	20190306	114	115.05	114	114.85	7352761	113.4633	up	up	correct
DK.US	Delek US Holdings Inc	20190306	35.39	35.8	34.89	35.2	1406400	32.6091	down	down	correct
DKL.US	Delek Logistics Partners LP	20190306	32.3	32.6102	32	32.09	25037	23.7664	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20190306	38.46	38.91	38.09	38.18	1436966	33.8522	down	down	correct
DLB.US	Dolby Laboratories Inc	20190306	63.6	64.73	63.6	64.41	523300	62.3823	up	up	correct
DLNG.US	PB	20190306	19.41	19.5968	19.4	19.47	8091	14.5086	up	up	correct
DLX.US	Deluxe Corporation	20190306	44.2	44.2	42.78	42.8	323971	38.9494	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190306	12.69	12.69	12.65	12.66	23169	11.1331	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190306	20.866	20.87	20.77	20.85	12570	15.9311	down	down	correct
DNOW.US	NOW Inc	20190306	14.34	14.34	13.83	13.87	660717	13.87	down	down	correct
DNP.US	DNP Select Income Fund Inc	20190306	11.55	11.57	11.47	11.5	476660	9.4844	down	up	incorrect
DOC.US	Physicians Realty Trust	20190306	18.06	18.08	17.72	17.79	1708033	15.3801	down	down	correct
DOOR.US	Masonite International Corporation	20190306	54.49	54.86	53	53.1	82658	53.1	down	down	correct
DOV.US	Dover Corporation	20190306	90.84	91.14	90.57	90.96	845275	86.8525	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190306	14.36	14.36	14.26	14.3	87859	10.5347	down	down	correct
DPZ.US	Domino's Pizza Inc	20190306	249.67	251.15	247.43	248.6	538432	242.1018	down	down	correct
DQ.US	Daqo New Energy Corp	20190306	36.6	37.1521	34.49	35.13	1840705	7.026	down	down	correct
DRD.US	DRDGOLD Limited	20190306	2.16	2.18	2.11	2.12	55389	1.8398	down	down	correct
DRE.US	Duke Realty Corporation	20190306	29.75	29.91	29.65	29.7	759636	27.7457	down	down	correct
DRI.US	Darden Restaurants Inc	20190306	110.97	111.27	109.22	109.54	941096	103.6363	down	down	correct
DRQ.US	Dril	20190306	42.25	42.53	40.66	40.75	350165	40.75	down	down	correct
DS.US	PD	20190306	25.3605	25.3605	25.3605	25.3605	0	21.8395
DSL.US	DoubleLine Income Solutions Fund	20190306	19.78	19.8	19.64	19.65	228666	14.7828	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190306	7.63	7.81	7.6189	7.71	159465	6.7399	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190306	10.82	10.85	10.76	10.76	61547	8.6915	down	down	correct
DSX.US	PB	20190306	23.76	23.8	23.52	23.5826	3376	18.7753	down	down	correct
DTE.US	DTE Energy Company	20190306	122.95	123.185	122.12	122.38	1117838	94.9398	down	up	incorrect
DTF.US	DTF Tax	20190306	13.19	13.263	13.186	13.25	38812	12.0934	up	up	correct
DTLA.US	P	20190306	21	21.25	20.86	21.25	6386	21.25	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190306	25	25.02	24.8	24.95	92184	21.7496	down	down	correct
DTY.US	DTE Energy Company	20190306	26.95	26.98	26.739	26.97	23651	23.0626	up	up	correct
DUKB.US	Duke Energy Corp	20190306	25.42	25.51	25.3401	25.46	83200	21.7732	up	up	correct
DVA.US	DaVita Inc	20190306	53.23	53.395	50.945	51.04	3483465	51.04	down	down	correct
DVD.US	Dover Motorsports Inc	20190306	2.05	2.05	2.01	2.01	5667	1.7692	down	down	correct
DVN.US	Devon Energy Corporation	20190306	29	29.33	28.6	28.72	6347209	25.563	down	up	incorrect
DXC.US	DXC Technology Company	20190306	65.09	65.24	64.2044	64.26	2898324	61.7702	down	up	incorrect
DY.US	Dycom Industries Inc	20190306	47.77	48.2423	46.62	46.65	646547	46.65	down	down	correct
E.US	Eni S.p.A	20190306	34.6	34.61	34.45	34.53	84842	28.4949	down	up	incorrect
EAF.US	GrafTech International Ltd	20190306	12.31	12.33	11.56	11.61	3904721	11.1629	down	up	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190306	24.73	24.8	24.69	24.8	20649	23.3763	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190306	11.81	11.81	11.67	11.69	43606	8.5171	down	down	correct
EAT.US	Brinker International Inc	20190306	45.23	45.54	43.69	43.76	909855	41.723	down	down	correct
EB.US	Eventbrite Inc	20190306	32.08	32.21	31.12	31.43	196084	31.43	down	down	correct
EBF.US	Ennis Inc	20190306	21.22	21.29	21	21.14	279386	18.5737	down	up	incorrect
EBR.US	Centrais Elétricas Brasileiras S.A.	20190306	9.44	9.61	9.06	9.13	348537	7.9402	down	down	correct
EBS.US	Emergent BioSolutions Inc	20190306	58	58	55.66	57.17	592155	57.17	down	up	incorrect
EC.US	Ecopetrol S.A	20190306	20.68	21.01	20.43	20.51	1167262	16.5827	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20190306	17.23	17.23	16.85	16.88	85039	11.7403	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20190306	26.09	26.09	25.8501	25.874	1585	20.8472	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190306	24.9362	24.95	24.85	24.95	3916	20.3897	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190306	25.7499	25.75	25.5767	25.5767	3650	22.3211	down	down	correct
ECL.US	Ecolab Inc	20190306	170.87	171.98	170	170.33	1070354	165.6241	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20190306	12.8	13.04	12.58	12.69	95245	12.69	down	up	incorrect
ECVT.US	Ecovyst Inc	20190306	16.18	16.21	15.48	15.62	151261	11.0988	down	down	correct
ED.US	Consolidated Edison Inc	20190306	83.12	83.73	82.735	83.33	2346550	75.0506	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190306	6.79	6.79	6.66	6.71	279350	5.3545	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190306	13.54	13.62	13.26	13.29	191986	9.3534	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190306	13.15	13.1674	12.86	12.9001	86561	9.3702	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190306	26.15	26.165	24.84	25.4	43882	25.4	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20190306	83	83.91	81.64	82.2	10598710	8.22	down	down	correct
EEA.US	The European Equity Fund Inc	20190306	8.6	8.62	8.53	8.54	57567	7.8499	down	down	correct
EEX.US	Emerald Holding Inc	20190306	12.49	12.58	12.2	12.21	84413	11.8527	down	down	correct
EFL.US	Eaton Vance Floating	20190306	9.38	9.45	9.22	9.2301	38711	7.9744	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190306	13.26	13.28	13.24	13.28	107193	10.942	up	up	correct
EFT.US	Eaton Vance Floating	20190306	13.66	13.66	13.6	13.64	96409	11.3354	down	down	correct
EFX.US	Equifax Inc	20190306	109.93	110.05	109.29	109.38	630209	106.273	down	up	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20190306	13.0047	13.1	13.0047	13.05	3091	11.8008	up	up	correct
EGHT.US	8x8 Inc	20190306	18.77	18.81	18.49	18.6	872509	18.6	down	down	correct
EGO.US	Eldorado Gold Corporation	20190306	4.27	4.3	4.17	4.18	986802	4.18	down	down	correct
EGP.US	EastGroup Properties Inc	20190306	106.73	107.28	106.06	106.57	133496	99.7936	down	down	correct
EGY.US	VAALCO Energy Inc	20190306	2.33	2.36	2.26	2.33	309584	2.33
EHC.US	Encompass Health Corporation	20190306	61.77	61.94	59.38	59.61	595083	56.9795	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20190306	9.37	9.383	9.32	9.34	60892	7.4231	down	up	incorrect
EHT.US	Eaton Vance 2021 Target Term Trust	20190306	9.67	9.6811	9.58	9.65	62873	8.8359	down	down	correct
EIG.US	Employers Holdings Inc	20190306	40.74	41.29	40.52	40.54	221375	37.7479	down	down	correct
EIX.US	Edison International	20190306	62.5	62.5	61.46	61.73	2887851	54.9832	down	down	correct
EL.US	The Estée Lauder Companies Inc	20190306	155.67	155.99	152.99	153.88	1971194	150.6812	down	up	incorrect
ELAN.US	Elanco Animal Health Incorporated	20190306	30.25	30.44	29.28	29.7	26709069	29.7	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190306	24.75	24.8	24.675	24.8	29341	22.028	up	down	incorrect
ELF.US	e.l.f. Beauty Inc	20190306	8.01	8.36	7.95	7.98	1315388	7.98	down	down	correct
ELP.US	Companhia Paranaense de Energia	20190306	9.39	9.5	9.02	9.11	1086436	3.9378	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20190306	111.31	112.71	111.01	111.23	803738	52.4738	down	down	correct
ELVT.US	Elevate Credit Inc	20190306	4.24	4.24	4.18	4.2	89593	4.2	down	up	incorrect
ELY.US	Callaway Golf Company	20190306	17.54	17.6	17.19	17.43	1346277	17.3806	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190306	13.88	13.89	13.69	13.72	150430	10.7377	down	up	incorrect
EME.US	EMCOR Group Inc	20190306	71.51	71.675	70.6	70.78	331246	69.9241	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20190306	14.66	14.78	14.66	14.68	29771	11.8239	up	up	correct
EMN.US	Eastman Chemical Company	20190306	82.4	83.4	81.885	82.68	1060345	74.9901	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190306	9.24	9.255	9.15	9.22	29353	35.5852	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190306	24.77	24.77	24.6334	24.71	41360	22.4655	down	up	incorrect
EMR.US	Emerson Electric Co	20190306	67.89	68	67.6	67.7	2942992	62.8504	down	down	correct
ENB.US	Enbridge Inc	20190306	35.6	36.14	35.58	36.07	3321164	29.9644	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190306	25.78	25.78	25.61	25.68	66053	22.6312	down	down	correct
ENBL.US	Enable Midstream Partners LP	20190306	14.85	14.8757	14.65	14.77	374036	10.8218	down	down	correct
ENIA.US	Enel Américas S.A	20190306	8.6	8.64	8.49	8.54	2129405	7.4405	down	down	correct
ENIC.US	Enel Chile S.A	20190306	5.25	5.3	5.12	5.17	179549	4.3064	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190306	24.59	24.68	24.59	24.68	1208	21.5539	up	up	correct
ENLC.US	EnLink Midstream LLC	20190306	11.32	11.37	11.095	11.19	1762154	8.1599	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190306	26.87	27.28	26.87	27.23	17639	24.5122	up	down	incorrect
ENR.US	PA	20190306	100.74	100.88	99.8461	100.1	83778	79.8522	down	down	correct
ENS.US	EnerSys	20190306	73.13	73.13	70.98	71.03	331722	68.9864	down	down	correct
ENV.US	Envestnet Inc	20190306	61.06	61.39	60.39	61.12	274595	61.12	up	down	incorrect
ENVA.US	Enova International Inc	20190306	25.43	25.43	24.915	24.99	383192	24.99	down	down	correct
ENZ.US	Enzo Biochem Inc	20190306	3.2	3.225	3	3.04	292098	3.04	down	up	incorrect
EOD.US	Wells Fargo Advantage Funds	20190306	5.29	5.3107	5.27	5.29	96615	3.9335
EOG.US	EOG Resources Inc	20190306	94.92	94.98	91.56	91.94	5079169	84.5277	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190306	14.3	14.3	14.14	14.17	82114	11.6225	down	up	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190306	16.93	16.94	16.55	16.59	158323	13.8127	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190306	21.66	21.7	21.4715	21.54	29912	19.2787	down	down	correct
EP.US	PC	20190306	50.07	52.5299	50	51.45	8248	51.45	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20190306	24.41	24.47	24.12	24.12	218721	23.9855	down	down	correct
EPAM.US	EPAM Systems Inc	20190306	161	161.85	160.2	160.69	185750	160.69	down	down	correct
EPC.US	Edgewell Personal Care Company	20190306	43.72	43.78	42.85	42.91	414892	42.0653	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190306	27.8	27.96	27.75	27.86	3347432	22.3605	up	up	correct
EPR.US	PG	20190306	22.98	23.15	22.98	23.12	12509	19.3467	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20190306	16.77	16.83	16.54	16.65	218881	14.7022	down	up	incorrect
EQC.US	PD	20190306	26.35	26.5	26.2	26.5	1476	22.7231	up	up	correct
EQNR.US	Equinor ASA	20190306	22.47	22.52	22.375	22.42	1041072	20.0043	down	down	correct
EQR.US	Equity Residential	20190306	74.01	74.18	73.53	73.55	1065023	66.9448	down	down	correct
EQS.US	Equus Total Return Inc	20190306	1.83	1.88	1.8253	1.85	9480	1.85	up	up	correct
EQT.US	EQT Corporation	20190306	19.24	19.44	18.78	18.85	3229169	18.6187	down	down	correct
ERF.US	Enerplus Corporation	20190306	8.58	8.58	8.37	8.47	605249	7.9227	down	down	correct
ERJ.US	Embraer S.A	20190306	20.42	20.57	19.79	19.97	974739	19.97	down	down	correct
ES.US	Eversource Energy	20190306	68.77	69.22	68.4	69.07	1921115	64.0708	up	up	correct
ESE.US	ESCO Technologies Inc	20190306	68.85	69.06	67.76	68.04	130447	67.3349	down	down	correct
ESGC.US	Eros STX Global Corporation	20190306	10.07	10.19	9.87	10.05	204539	10.05	down	up	incorrect
ESI.US	Element Solutions Inc	20190306	11.47	11.56	11.22	11.23	2913900	11.0617	down	down	correct
ESNT.US	Essent Group Ltd	20190306	43.97	44.295	43.54	43.62	443217	41.9945	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20190306	15.8	15.84	15.56	15.7	2424956	14.7206	down	down	correct
ESS.US	Essex Property Trust Inc	20190306	282.07	282.74	281.1	281.37	292857	258.6684	down	down	correct
ESTC.US	Elastic N.V	20190306	85.42	88.23	83.76	84.05	2361485	84.05	down	down	correct
ESTE.US	Earthstone Energy Inc	20190306	6.73	6.73	6.35	6.4	58338	6.4	down	down	correct
ETB.US	Eaton Vance Tax	20190306	15.23	15.23	15.115	15.13	41200	12.1567	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20190306	19.54	19.82	19.46	19.66	176600	16.3996	up	up	correct
ETG.US	Eaton Vance Tax	20190306	15.59	15.5916	15.45	15.46	142418	12.5043	down	down	correct
ETI.US	P	20190306	13.7	13.7	13.7	13.7	365765	7.5025
ETJ.US	Eaton Vance Risk	20190306	8.98	8.9942	8.92	8.92	141106	7.2025	down	up	incorrect
ETN.US	Eaton Corporation plc	20190306	80.73	81.34	80.54	80.95	3900056	74.2696	up	up	correct
ETO.US	Eaton Vance Tax	20190306	23.85	23.88	23.61	23.67	40163	18.9343	down	down	correct
ETP.US	P	20190306	18.65	18.65	18.65	18.65	100	17.1689
ETR.US	Entergy Corporation	20190306	92.43	92.63	91.9	92.09	1054535	83.5004	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20190306	18.6	18.6	18.3	18.38	2017942	14.0559	down	down	correct
ETV.US	Eaton Vance Tax	20190306	14.95	14.95	14.81	14.84	204919	11.5281	down	down	correct
ETW.US	Eaton Vance Tax	20190306	9.69	9.6962	9.6135	9.64	256527	7.7134	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190306	19.87	19.87	19.78	19.78	19772	17.6831	down	up	incorrect
ETY.US	Eaton Vance Tax	20190306	11.23	11.2355	11.08	11.13	439334	8.8986	down	down	correct
EURN.US	Euronav NV	20190306	8.14	8.165	8.01	8.01	291803	6.5767	down	down	correct
EVA.US	Enviva Partners LP	20190306	29.86	29.9199	29.35	29.62	24063	24.3865	down	down	correct
EVC.US	Entravision Communications Corporation	20190306	3.97	4.01	3.81	3.84	305729	3.3057	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20190306	6.23	6.25	6.22	6.24	44131	5.193	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190306	13.0354	13.0554	13.0154	13.0554	58506	10.4866	up	up	correct
EVH.US	Evolent Health Inc	20190306	13.65	13.74	12.47	12.54	1712085	12.54	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20190306	11.83	11.83	11.78	11.79	70330	10.4254	down	down	correct
EVR.US	Evercore Inc	20190306	91.44	91.47	88.96	89.13	235335	82.7002	down	down	correct
EVRG.US	Evergy Inc	20190306	55.25	55.32	54.73	54.84	2010783	49.9464	down	down	correct
EVRI.US	Everi Holdings Inc	20190306	7.82	7.85	7.655	7.7	523493	7.7	down	up	incorrect
EVT.US	Eaton Vance Tax	20190306	21.98	21.998	21.76	21.78	106884	17.6774	down	down	correct
EVTC.US	EVERTEC Inc	20190306	27.42	27.46	26.68	26.74	631870	26.3118	down	down	correct
EW.US	Edwards Lifesciences Corporation	20190306	172.93	173	169.74	171.62	2965890	57.2067	down	down	correct
EXD.US	Eaton Vance Tax	20190306	9.5	9.5	9.37	9.37	47033	7.6617	down	up	incorrect
EXG.US	Eaton Vance Tax	20190306	7.96	7.97	7.91	7.95	733219	6.4415	down	up	incorrect
EXK.US	Endeavour Silver Corp	20190306	2.56	2.62	2.525	2.59	1467701	2.59	up	up	correct
EXP.US	Eagle Materials Inc	20190306	79.74	80.19	78.74	79.17	930497	78.2845	down	down	correct
EXPR.US	Express Inc	20190306	5.13	5.2	4.935	4.97	2065035	4.97	down	down	correct
EXR.US	Extra Space Storage Inc	20190306	98.05	98.18	97.08	97.25	622507	88.3975	down	down	correct
EXTN.US	Exterran Corporation	20190306	16.65	16.65	15.58	16.04	201200	16.04	down	down	correct
FAF.US	First American Financial Corporation	20190306	50.75	51.06	50.35	50.51	492401	46.0248	down	down	correct
FBC.US	Flagstar Bancorp Inc	20190306	32.76	33.01	32.27	32.5	334581	31.9831	down	up	incorrect
FBHS.US	Fortune Brands Home & Security Inc	20190306	47	47.36	46.73	46.82	930348	45.1747	down	down	correct
FBK.US	FB Financial Corporation	20190306	34.86	34.99	33.56	33.68	45982	32.6895	down	down	correct
FBP.US	First BanCorp	20190306	11.32	11.37	10.955	11.05	1683665	10.3611	down	down	correct
FC.US	Franklin Covey Co	20190306	26.19	26.32	25.41	25.51	22973	25.51	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20190306	13.91	13.92	13.51	13.62	592799	12.2844	down	down	correct
FCN.US	FTI Consulting Inc	20190306	75.49	76.38	74.65	74.9	430912	74.9	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20190306	27.98	28.21	27.915	28.06	383773	24.7053	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190306	25.5	25.58	25.45	25.46	1300	21.2264	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190306	12.08	12.09	12.03	12.07	34755	9.4033	down	down	correct
FCX.US	Freeport	20190306	12.88	12.91	12.505	12.54	13683660	12.243	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190306	14.41	14.469	14.38	14.38	45426	11.6869	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20190306	26.73	26.83	26.12	26.23	208144	25.3815	down	down	correct
FDS.US	FactSet Research Systems Inc	20190306	236.73	238.07	234.09	234.72	153368	228.562	down	down	correct
FDX.US	FedEx Corporation	20190306	180.59	180.76	177.35	178.18	1442056	170.9059	down	down	correct
FE.US	FirstEnergy Corp	20190306	40.53	40.875	40.33	40.72	3737839	36.3836	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190306	2.15	2.59	2.14	2.49	420700	2.3775	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20190306	11.11	11.15	11.04	11.04	86816	8.3998	down	up	incorrect
FENG.US	Phoenix New Media Limited	20190306	4.75	4.75	4.54	4.65	239096	0.3138	down	down	correct
FERG.US	Ferguson plc	20190306	69.8	69.8	69.8	69.8	0	64.4734
FET.US	Forum Energy Technologies Inc	20190306	5.7	5.7	5.27	5.33	969402	106.6	down	down	correct
FF.US	FutureFuel Corp	20190306	18.6	18.62	18	18.17	101414	10.9821	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190306	15.03	15.0701	14.85	14.87	30153	11.9867	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190306	18.46	18.62	18.42	18.57	111989	15.2945	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190306	6.04	6.04	5.98	5.98	25669	4.6544	down	up	incorrect
FHI.US	Federated Hermes Inc	20190306	29.81	30.34	29.71	29.83	1033693	25.8991	up	up	correct
FICO.US	Fair Isaac Corporation	20190306	247	248.36	244.78	245.43	212114	245.43	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20190306	15.25	15.26	15.16	15.21	44592	12.7445	down	down	correct
FINV.US	FinVolution Group	20190306	5.26	5.3	5.065	5.14	497200	4.4434	down	down	correct
FIS.US	Fidelity National Information Services Inc	20190306	107.19	107.19	106.42	106.6	1245498	103.1019	down	down	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190306	8.94	8.94	8.89	8.91	39648	8.2625	down	down	correct
FIX.US	Comfort Systems USA Inc	20190306	52.95	53.24	52.02	52.04	137317	50.7887	down	up	incorrect
FL.US	Foot Locker Inc	20190306	63.05	63.83	62.69	63.15	2421563	58.7703	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190306	18.96	19.04	18.93	19.01	24131	15.6665	up	down	incorrect
FLNG.US	FLEX LNG Ltd	20190306	1.18	1.18	1.18	1.18	1082	11.8
FLO.US	Flowers Foods Inc	20190306	20.36	20.47	20.21	20.27	583490	18.4491	down	up	incorrect
FLOW.US	SPX FLOW Inc	20190306	34.69	34.96	33.79	33.84	305625	33.7039	down	up	incorrect
FLR.US	Fluor Corporation	20190306	37.29	37.52	36.8	36.8	1134776	35.525	down	down	correct
FLS.US	Flowserve Corporation	20190306	43.71	43.95	43.07	43.08	1079429	40.5714	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20190306	230.9	231.95	229.84	230.84	345087	230.84	down	down	correct
FMC.US	FMC Corporation	20190306	79.28	79.66	78.39	78.46	934386	74.5152	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20190306	13.3	13.32	13.2605	13.27	6614	11.7162	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190306	38.13	38.13	37.82	37.85	136634	35.865	down	up	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190306	89.09	89.35	88.08	88.28	255425	83.4759	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20190306	13.43	13.53	13.4212	13.5047	3805	11.7677	up	up	correct
FN.US	Fabrinet	20190306	56.35	56.82	54.54	54.55	403231	54.55	down	down	correct
FNB.US	PE	20190306	28.9139	29	28.79	28.8	6793	24.1665	down	down	correct
FND.US	Floor & Decor Holdings Inc	20190306	38.79	39.31	38.42	38.7	943500	38.7	down	down	correct
FNF.US	Fidelity National Financial Inc	20190306	35	35.38	34.94	35.04	1027616	31.5869	up	down	incorrect
FNV.US	Franco	20190306	75	75.38	74.34	75.02	488611	73.1659	up	up	correct
FOE.US	Ferro Corporation	20190306	19.28	19.55	19.05	19.05	726819	19.05	down	down	correct
FOF.US	Cohen & Steers Closed	20190306	12.36	12.45	12.27	12.29	83709	9.9299	down	down	correct
FOR.US	Forestar Group Inc	20190306	17.16	17.265	16.98	17.19	29362	17.19	up	up	correct
FPAC.US	U	20190306	9.82	9.82	9.82	9.82	500	8.4995
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190306	21.61	21.61	21.34	21.55	207630	17.8385	down	down	correct
FPH.US	Five Point Holdings LLC	20190306	7.82	7.86	7.67	7.69	98364	7.69	down	down	correct
FPI.US	Farmland Partners Inc	20190306	5.22	5.4	5.19	5.27	261050	4.9096	up	down	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190306	8.69	8.69	8.62	8.66	83146	6.7408	down	down	correct
FR.US	First Industrial Realty Trust Inc	20190306	33.97	34.23	33.82	33.92	579417	31.7182	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190306	12.87	12.91	12.84	12.88	49610	10.581	up	up	correct
FRO.US	Frontline Ltd	20190306	6.75	6.75	6.5	6.56	358934	5.374	down	down	correct
FRT.US	PC	20190306	23.36	23.55	23.3258	23.43	17209	20.4387	up	up	correct
FSK.US	FS KKR Capital Corp	20190306	6.33	6.38	6.3	6.33	501361	17.3936
FSM.US	Fortuna Silver Mines Inc	20190306	3.55	3.55	3.36	3.37	1479832	3.37	down	down	correct
FSS.US	Federal Signal Corporation	20190306	24.94	25.055	24.33	24.41	736496	23.6619	down	down	correct
FT.US	Franklin Universal Trust	20190306	6.97	6.9701	6.9	6.91	79118	5.9355	down	down	correct
FTCH.US	Farfetch Limited	20190306	28.55	28.97	27.93	27.96	1131606	27.96	down	down	correct
FTI.US	TechnipFMC plc	20190306	21.4967	21.5064	21.0818	21.2169	4224569	15.0784	down	down	correct
FTK.US	Flotek Industries Inc	20190306	3.22	3.22	2.985	3.02	843800	3.02	down	down	correct
FTS.US	Fortis Inc	20190306	35.59	35.81	35.5	35.63	244860	32.2638	up	up	correct
FTV.US	Fortive Corporation	20190306	82.29	82.715	81.95	82.04	1051076	67.9176	down	down	correct
FUBO.US	fuboTV Inc	20190306	10.5	10.5	10.5	10.5	420	10.5
FUL.US	H.B. Fuller Company	20190306	50.62	50.76	49.56	49.72	294938	47.9627	down	down	correct
FUN.US	Cedar Fair L.P	20190306	52.7	53.03	51.78	52	230176	47.4641	down	down	correct
G.US	Genpact Limited	20190306	33.48	33.48	33.24	33.37	586600	32.5815	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20190306	6.19	6.2091	6.1	6.11	772116	4.5963	down	down	correct
GAM.US	PB	20190306	25.97	25.97	25.97	25.97	255	21.9985
GATX.US	GATX Corporation	20190306	76.6	76.67	75.16	75.4	274982	70.5815	down	down	correct
GB.US	Global Blue Group Holding AG	20190306	9.82	9.82	9.82	9.82	500	9.82
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190306	22.54	22.559	22.3	22.35	22142	18.69	down	down	correct
GBL.US	GAMCO Investors Inc	20190306	20.71	20.83	20.075	20.09	11693	17.4424	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190306	39.87	39.87	38.6	38.7	247257	34.9074	down	down	correct
GCI.US	Gannett Co Inc	20190306	12.73	12.75	12.46	12.49	568095	10.2984	down	up	incorrect
GCO.US	Genesco Inc	20190306	46	46.74	45.975	46	249619	46
GCP.US	GCP Applied Technologies Inc	20190306	29.32	29.52	29.015	29.35	512543	29.35	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190306	5.27	5.27	5.22	5.22	39327	4.0811	down	up	incorrect
GD.US	General Dynamics Corporation	20190306	167.88	168.8316	166.39	166.47	1080739	154.8634	down	up	incorrect
GDDY.US	GoDaddy Inc	20190306	73.93	74.22	73.37	73.67	1673173	73.67	down	down	correct
GDL.US	The GDL Fund	20190306	9.5972	9.6454	9.54	9.55	27179	8.3611	down	up	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190306	16.63	16.6599	16.5847	16.63	24557	13.621
GDOT.US	Green Dot Corporation	20190306	59.84	59.84	56.76	57.2	1585124	57.2	down	up	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20190306	21.36	21.36	21.01	21.04	208039	17.6925	down	down	correct
GE.US	General Electric Company	20190306	9.26	9.64	9.05	9.11	25722213	71.9949	down	down	correct
GEF.US	Greif Inc	20190306	41.27	41.42	40.74	41.06	214165	36.2468	down	down	correct
GEL.US	Genesis Energy L.P	20190306	21.45	21.51	21.26	21.45	391166	16.6333
GEO.US	The GEO Group Inc	20190306	22.85	22.85	21.42	21.43	727717	16.8421	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190306	5.37	5.37	5.29	5.3	273436	39.3013	down	down	correct
GES.US	Guess' Inc	20190306	22.33	22.55	21.99	22.02	562361	20.5628	down	down	correct
GF.US	The New Germany Fund Inc	20190306	14.01	14.01	13.92	13.95	26690	11.2717	down	down	correct
GFF.US	Griffon Corporation	20190306	17.89	17.98	17.42	17.53	251810	16.8802	down	down	correct
GFI.US	Gold Fields Limited	20190306	3.8	3.82	3.7	3.72	4365224	3.4798	down	down	correct
GGB.US	Gerdau S.A	20190306	4.07	4.11	3.92	3.92	8280770	3.3712	down	down	correct
GGG.US	Graco Inc	20190306	47.76	48.12	47.65	47.72	637942	46.1746	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20190306	21.47	21.61	21.02	21.16	54551	15.8525	down	up	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20190306	8.58	8.64	8.52	8.52	46459	6.2233	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190306	12.17	12.17	12.05	12.05	15070	10.3028	down	down	correct
GHC.US	Graham Holdings Company	20190306	681.85	692.17	677.3	679.8	36407	659.5117	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20190306	11.97	13	11.925	12.48	352213	12.2066	up	up	correct
GHL.US	Greenhill & Co. Inc	20190306	22.66	22.92	22.26	22.26	239692	21.4057	down	down	correct
GHM.US	Graham Corporation	20190306	21.85	21.97	21.62	21.75	12392	20.1269	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190306	13.96	13.97	13.9	13.9	91339	10.9228	down	down	correct
GIB.US	CGI Inc	20190306	66.19	66.94	65.6501	66.69	252773	66.69	up	up	correct
GIC.US	Global Industrial Company	20190306	21.04	21.11	20.39	20.53	58958	17.795	down	up	incorrect
GIL.US	Gildan Activewear Inc	20190306	35.41	35.6	35.25	35.35	406366	34.1502	down	down	correct
GIM.US	Templeton Global Income Fund	20190306	6.44	6.45	6.42	6.44	322989	5.4786
GIS.US	General Mills Inc	20190306	46.92	47.015	46.51	46.81	2905116	42.5383	down	up	incorrect
GIX.US	WS	20190306	377.2	406.5	375.7	393.9	18422	390.515	up	down	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190306	9.7025	9.7025	9.579	9.579	1703	7.9316	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190306	23.05	23.33	23.05	23.3299	3224	21.6515	up	down	incorrect
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190306	21.75	22.1349	21.75	22.12	3102	20.1328	up	up	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190306	20.5	20.522	20.5	20.522	2000	19.35	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190306	20.44	20.6226	20.43	20.55	1592	19.4976	up	up	correct
GKOS.US	Glaukos Corporation	20190306	67.91	67.925	65.25	66.77	373793	66.77	down	down	correct
GLOB.US	Globant S.A	20190306	70.88	71.31	69	69.11	186202	69.11	down	up	incorrect
GLOG.US	PA	20190306	26.4	26.57	26.38	26.57	4696	20.8992	up	up	correct
GLOP.US	PC	20190306	24.79	24.82	24.61	24.78	44432	18.286	down	down	correct
GLT.US	Glatfelter Corporation	20190306	13.83	13.93	13.23	13.25	254954	12.0171	down	down	correct
GLW.US	Corning Incorporated	20190306	34.69	34.7488	34.5	34.51	2588758	31.9821	down	down	correct
GM.US	General Motors Company	20190306	39.24	39.29	38.49	38.67	9413300	36.6622	down	down	correct
GME.US	GameStop Corp	20190306	11.66	11.865	11.56	11.56	3313088	11.1807	down	down	correct
GMED.US	Globus Medical Inc	20190306	46.82	46.905	45.66	45.79	403050	45.79	down	down	correct
GMRE.US	PA	20190306	25.48	25.48	25.4	25.48	3737	20.9063
GMS.US	GMS Inc	20190306	16.55	17.04	15.95	16.23	1106933	16.23	down	down	correct
GNE.US	PA	20190306	8.2	8.23	8.05	8.1274	6835	6.6461	down	up	incorrect
GNK.US	Genco Shipping & Trading Limited	20190306	8.9	8.9	8.6	8.61	303709	7.768	down	down	correct
GNRC.US	Generac Holdings Inc	20190306	52.14	52.3	51.05	51.07	235030	51.07	down	down	correct
GNT.US	PA	20190306	23.57	23.815	23.57	23.7	6300	20.8377	up	up	correct
GNW.US	Genworth Financial Inc	20190306	3.97	4.1	3.88	3.89	6056851	3.89	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190306	19.75	19.79	19.25	19.47	270012	14.4453	down	up	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190306	14.19	14.33	13.6701	13.79	340793	13.7845	down	down	correct
GOLD.US	Barrick Gold Corporation	20190306	12.68	12.68	12.36	12.4	13306100	11.6916	down	down	correct
GOLF.US	Acushnet Holdings Corp	20190306	24.21	24.45	23.86	23.92	180026	22.6581	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20190306	53.24	53.35	51.3	51.8	1818484	51.8	down	up	incorrect
GPC.US	Genuine Parts Company	20190306	108.66	108.66	107.58	107.8	782489	98.4093	down	down	correct
GPI.US	Group 1 Automotive Inc	20190306	63.56	63.6	61.92	61.93	162998	60.4738	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190306	25	25	24.78	24.8	59287	21.7374	down	down	correct
GPK.US	Graphic Packaging Holding Company	20190306	12.43	12.52	12.31	12.37	3925152	11.6668	down	up	incorrect
GPM.US	Guggenheim Enhanced Equity Income Fund	20190306	8.01	8.0201	7.8801	7.9	156846	6.3196	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190306	18.74	18.78	18.6	18.65	477905	14.9926	down	down	correct
GPN.US	Global Payments Inc	20190306	130.07	130.93	129.36	129.55	959211	128.1295	down	down	correct
GPRK.US	GeoPark Limited	20190306	19.2131	19.2131	18.5159	18.6454	115057	18.2199	down	down	correct
GPS.US	The Gap Inc	20190306	27.05	27.29	26.58	26.58	7091177	24.8524	down	down	correct
GPX.US	GP Strategies Corporation	20190306	15.975	16.145	15.34	15.52	68852	15.52	down	down	correct
GRC.US	The Gorman	20190306	34	34	33.01	33.28	52131	31.7262	down	down	correct
GRP.US	UN	20190306	47.02	47.08	46.51	46.51	2904	40.2256	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190306	10.32	10.32	10.19	10.19	34025	8.7209	down	down	correct
GS.US	The Goldman Sachs Group Inc	20190306	195.9	197.5634	194.53	194.74	2247480	183.844	down	up	incorrect
GSBD.US	Goldman Sachs BDC Inc	20190306	20.14	20.29	20.02	20.05	147375	15.1957	down	down	correct
GSK.US	GlaxoSmithKline plc	20190306	40.53	40.53	40.05	40.19	1517328	34.897	down	down	correct
GSL.US	PB	20190306	21.19	21.3475	21.19	21.3475	1202	16.014	up	down	incorrect
GTES.US	Gates Industrial Corporation plc	20190306	16	16.04	15.58	15.61	168731	15.61	down	down	correct
GTLS.US	Chart Industries Inc	20190306	86.97	88.42	86.05	86.11	214716	86.11	down	up	incorrect
GTN.US	Gray Television Inc	20190306	22.5	22.92	22.375	22.47	1625637	22.1355	down	up	incorrect
GTS.US	Triple	20190306	24.86	24.92	22.89	23.25	195842	23.25	down	down	correct
GTY.US	Getty Realty Corp	20190306	32.86	32.88	32.4	32.44	104050	27.8375	down	down	correct
GUT.US	The Gabelli Utility Trust	20190306	6.72	6.73	6.7086	6.73	58985	5.4432	up	up	correct
GVA.US	Granite Construction Incorporated	20190306	48.2	48.2	46.96	47.11	184562	44.6615	down	up	incorrect
GWB.US	Great Western Bancorp Inc	20190306	36.93	37.01	35.67	35.74	294735	33.8351	down	down	correct
GWRE.US	Guidewire Software Inc	20190306	87.81	88.17	86.08	86.46	1241157	86.46	down	down	correct
GWW.US	W.W. Grainger Inc	20190306	301.98	305.33	300	302.45	312806	288.2789	up	up	correct
GYC.US	Cabco Series 2004	20190306	21.16	21.32	21.16	21.24	213724	19.6229	up	up	correct
H.US	Hyatt Hotels Corporation	20190306	74.7	75.57	74.46	75.3	820100	74.5546	up	up	correct
HAE.US	Haemonetics Corporation	20190306	86.23	86.23	83.7	84.13	352522	84.13	down	down	correct
HAL.US	Halliburton Company	20190306	30.06	30.18	28.75	28.84	13930240	27.3123	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190306	25.32	25.39	24.54	24.66	540261	21.9856	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20190306	24.4	24.43	23.56	23.88	37320	22.4275	down	down	correct
HBI.US	Hanesbrands Inc	20190306	18.56	18.59	18.225	18.27	4545647	16.3594	down	up	incorrect
HBM.US	Hudbay Minerals Inc	20190306	7.01	7.08	6.72	6.74	887820	6.6681	down	down	correct
HCA.US	HCA Healthcare Inc	20190306	135.07	135.59	128.52	128.73	3543049	125.7157	down	down	correct
HCC.US	Warrior Met Coal Inc	20190306	28.6	28.72	27.75	27.83	627609	23.396	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190306	917.5	917.5	917.5	917.5	0	916.5413
HCHC.US	HC2 Holdings Inc	20190306	2.98	3.01	2.84	3	382045	3	up	up	correct
HCI.US	HCI Group Inc	20190306	43.92	45.22	43.69	44.62	81957	41.1799	up	up	correct
HCXY.US	Hercules Capital Inc	20190306	24.89	24.98	24.84	24.85	4980	21.0403	down	down	correct
HD.US	The Home Depot Inc	20190306	184.53	184.97	183.84	184.45	4460878	171.8311	down	down	correct
HDB.US	HDFC Bank Limited	20190306	102.31	103.28	101.62	102.98	1229301	50.7601	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20190306	38.87	39.01	38.7	38.88	325338	35.5603	up	up	correct
HEI.US	HEICO Corporation	20190306	91.34	91.99	90.85	90.89	207545	90.5962	down	down	correct
HEP.US	Holly Energy Partners L.P	20190306	28.86	28.88	28.56	28.6	176068	22.0333	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190306	14.83	14.8797	14.79	14.81	20929	11.4698	down	down	correct
HES.US	Hess Corporation	20190306	58.09	58.09	56	56.74	4072014	53.8329	down	down	correct
HESM.US	Hess Midstream LP	20190306	22.94	22.96	22.47	22.6	33151	17.9582	down	down	correct
HFC.US	HollyFrontier Corporation	20190306	51.5	51.56	49.81	50.57	3209113	46.719	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20190306	20.45	20.45	20.28	20.28	4400	20.28	down	down	correct
HGLB.US	Highland Global Allocation Fund	20190306	12.92	13.25	12.85	12.85	72193	8.9893	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190306	33.4	33.6	32.97	32.97	654800	32.97	down	down	correct
HHC.US	The Howard Hughes Corporation	20190306	111.63	112.04	109.36	109.72	174244	109.72	down	down	correct
HI.US	Hillenbrand Inc	20190306	43.67	43.84	43.08	43.19	309751	40.0721	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20190306	48.99	49.11	48.43	48.48	1500636	45.2864	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20190306	206.84	208.67	204.03	204.57	291517	192.8799	down	up	incorrect
HIL.US	Hill International Inc	20190306	3.26	3.28	3.14	3.18	39252	3.18	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190306	4.86	4.86	4.82	4.82	118848	3.8936	down	down	correct
HIW.US	Highwoods Properties Inc	20190306	45.53	45.62	44.94	45	701211	39.6404	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20190306	6.44	6.46	6.42	6.43	197556	5.0179	down	down	correct
HL.US	PB	20190306	56.9346	56.9346	56.9346	56.9346	0	47.6931
HLF.US	Herbalife Nutrition Ltd	20190306	56.39	56.97	56.11	56.31	853463	56.31	down	down	correct
HLI.US	Houlihan Lokey Inc	20190306	46.18	46.275	45.36	45.64	208685	42.8986	down	up	incorrect
HLIO.US	Helios Technologies Inc.	20190306	49.31	50.365	48.5	49.01	108451	48.0025	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20190306	84.13	84.49	83.68	83.96	1713387	83.4368	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20190306	7.31	7.5	7.26	7.26	1243971	7.26	down	down	correct
HMC.US	Honda Motor Co. Ltd	20190306	27.67	27.75	27.62	27.64	404969	25.3646	down	down	correct
HMLP.US	PA	20190306	25.14	25.3126	25.045	25.15	12747	19.7127	up	up	correct
HMN.US	Horace Mann Educators Corporation	20190306	38.84	39.11	38.3	38.52	136340	35.2069	down	up	incorrect
HMY.US	Harmony Gold Mining Company Limited	20190306	1.92	1.95	1.84	1.85	3159267	1.8084	down	down	correct
HNGR.US	Hanger Inc	20190306	19.8	19.89	19.25	19.27	147732	19.27	down	down	correct
HNI.US	HNI Corporation	20190306	38.13	38.145	37.27	37.28	139962	33.827	down	down	correct
HNP.US	Huaneng Power International Inc	20190306	25.16	25.268	24.98	25	20546	21.5047	down	down	correct
HOG.US	Harley	20190306	38.76	39.06	38.16	38.18	1888973	35.5258	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190306	19.61	19.63	18.84	18.9	683971	17.6084	down	up	incorrect
HOV.US	Hovnanian Enterprises Inc	20190306	0.62	0.62	0.59	0.6009	33767	15.0225	down	up	incorrect
HP.US	Helmerich & Payne Inc	20190306	53.81	54.34	53.29	54.17	1811030	45.6065	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20190306	16.11	16.14	15.94	15.96	6343393	14.3557	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20190306	21.57	21.8	21.57	21.63	56263	17.5598	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20190306	21.9	21.9	21.7486	21.88	34102	17.8736	down	down	correct
HPQ.US	HP Inc	20190306	19.33	19.35	19.06	19.08	14410810	17.3259	down	up	incorrect
HPS.US	John Hancock Preferred Income Fund III	20190306	18.57	18.67	18.5179	18.59	40364	15.0558	up	up	correct
HQH.US	Tekla Healthcare Investors	20190306	20.69	20.75	20.2	20.25	167113	15.9941	down	up	incorrect
HQL.US	Tekla Life Sciences Investors	20190306	17.49	17.49	17.0021	17.03	147718	13.4811	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20190306	31.66	31.68	31.16	31.28	496630	28.1156	down	up	incorrect
HRB.US	H&R Block Inc	20190306	23.96	24.08	23.53	23.53	5401126	20.2371	down	down	correct
HRC.US	Hill	20190306	105.83	105.83	103.33	103.73	418357	101.313	down	down	correct
HRI.US	Herc Holdings Inc	20190306	42.86	42.86	41.03	41.45	154161	41.3386	down	down	correct
HRL.US	Hormel Foods Corporation	20190306	43.49	43.63	43.22	43.47	1828867	41.0816	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20190306	15.18	15.18	14.69	14.78	221559	13.7736	down	down	correct
HSBC.US	HSBC Holdings plc	20190306	41.08	41.14	40.9241	40.97	1071511	36.8339	down	down	correct
HSC.US	Harsco Corporation	20190306	22.62	23.06	22.5	22.51	651468	22.51	down	down	correct
HSY.US	The Hershey Company	20190306	111.96	112.29	111.14	111.68	1052339	105.4705	down	down	correct
HT.US	PE	20190306	23.2083	23.48	23.15	23.46	15499	18.1802	up	down	incorrect
HTA.US	Healthcare Trust of America Inc	20190306	28.22	28.38	27.92	28.02	1796187	24.9512	down	down	correct
HTD.US	John Hancock Tax	20190306	24.41	24.425	24.27	24.28	47472	19.8769	down	down	correct
HTGC.US	Hercules Capital Inc	20190306	13.3	13.36	13.23	13.25	400250	10.0563	down	down	correct
HTH.US	Hilltop Holdings Inc	20190306	18.84	18.96	18.23	18.28	642241	17.5043	down	down	correct
HTY.US	John Hancock Investments	20190306	7.02	7.02	6.94	6.95	49996	5.1818	down	up	incorrect
HUBB.US	Hubbell Incorporated	20190306	118.45	119.99	118.256	118.96	339415	111.2758	up	up	correct
HUBS.US	HubSpot Inc	20190306	164.56	165.62	159.57	161.24	472207	161.24	down	down	correct
HUM.US	Humana Inc	20190306	277.05	277.05	269.82	272.1	1068765	266.8097	down	down	correct
HUN.US	Huntsman Corporation	20190306	24.23	24.63	24.11	24.25	1862563	22.2189	up	up	correct
HUYA.US	HUYA Inc	20190306	29.26	29.44	26.1	27.32	12711066	27.32	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20190306	24.64	24.68	24.38	24.5	183767	19.4534	down	down	correct
HWM.US	Howmet Aerospace Inc	20190306	18.61	18.945	18.52	18.61	4824699	18.5406
HXL.US	Hexcel Corporation	20190306	70.68	71.42	70.41	70.48	341402	69.8646	down	up	incorrect
HY.US	Hyster	20190306	66.53	66.53	63.91	64.71	108812	60.4499	down	down	correct
HYB.US	The New America High Income Fund Inc	20190306	8.49	8.49	8.42	8.46	16422	6.8894	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190306	14.56	14.5685	14.41	14.42	104083	11.6523	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190306	10.25	10.26	10.11	10.15	467926	8.037	down	down	correct
HZN.US	Horizon Global Corporation	20190306	2.68	2.8	2.51	2.56	138594	2.56	down	down	correct
HZO.US	MarineMax Inc	20190306	19.09	19.17	18.56	18.94	368858	18.94	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190306	9.32	9.32	9.14	9.2	49719	7.3034	down	down	correct
IAG.US	IAMGOLD Corporation	20190306	3.32	3.35	3.2	3.21	3824977	3.21	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190306	45.05	45.73	44.4	45.73	21590	43.2638	up	up	correct
IBM.US	International Business Machines Corporation	20190306	137.9959	138.2649	136.5972	136.8569	2768256	114.262	down	down	correct
IBN.US	ICICI Bank Limited	20190306	10.5	10.6	10.46	10.5	8133986	10.444
IBP.US	Installed Building Products Inc	20190306	46.36	47.21	45.47	45.65	172210	45.2029	down	down	correct
ICD.US	Independence Contract Drilling Inc	20190306	3.14	3.15	2.86	3.01	15132	60.2	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190306	75.58	75.71	74.72	74.89	1656157	72.1969	down	down	correct
ICL.US	ICL Group Ltd	20190306	5.54	5.55	5.47	5.48	60621	4.6589	down	down	correct
IDA.US	IDACORP Inc	20190306	98.7	99.05	98.13	98.7	235775	91.444
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190306	12.61	12.6139	12.53	12.53	72405	10.2263	down	up	incorrect
IDT.US	IDT Corporation	20190306	5.94	5.99	5.88	5.89	73477	5.89	down	up	incorrect
IEX.US	IDEX Corporation	20190306	144.71	146.29	144.71	145.09	221516	140.6184	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20190306	127.03	127.78	126.57	126.77	612103	117.9508	down	down	correct
IFN.US	The India Fund Inc	20190306	20.7555	20.87	20.71	20.73	88928	14.5784	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190306	10.39	10.39	10.27	10.28	31791	8.1043	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190306	6.48	6.48	6.42	6.44	224576	5.2059	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190306	19.58	19.59	19.45	19.54	20430	17.3838	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190306	7.14	7.14	7.07	7.07	232115	5.5824	down	down	correct
IGT.US	International Game Technology PLC	20190306	17.18	17.44	17.04	17.07	2281837	15.4692	down	down	correct
IHC.US	Independence Holding Company	20190306	37.825	38.02	37.825	37.98	4358	36.7851	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190306	8.29	8.29	8.1639	8.21	48208	6.545	down	up	incorrect
IHG.US	InterContinental Hotels Group PLC	20190306	61.07	61.11	60.74	60.74	59048	58.2261	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190306	10.21	10.3807	10.21	10.38	79361	8.6827	up	down	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20190306	9.85	9.9043	9.83	9.85	38690	8.3024
IIF.US	Morgan Stanley India Investment Fund Inc	20190306	19.81	20.08	19.78	19.85	20055	19.0637	up	up	correct
IIIN.US	Insteel Industries Inc	20190306	22.26	22.35	21.32	21.32	106952	18.8108	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190306	14.48	14.54	14.47	14.54	110675	12.7287	up	up	correct
IIPR.US	PA	20190306	30.5	30.5	29.51	29.6164	940	24.3947	down	down	correct
IMAX.US	IMAX Corporation	20190306	23.24	23.5	22.8	22.95	342332	22.95	down	down	correct
INFO.US	IHS Markit Ltd	20190306	53.46	53.72	53	53.04	1289811	52.1759	down	down	correct
INFY.US	Infosys Limited	20190306	10.7	10.75	10.68	10.71	6026570	9.9875	up	up	correct
ING.US	ING Groep N.V	20190306	12.3	12.46	12.2	12.32	10593367	10.9546	up	up	correct
INGR.US	Ingredion Incorporated	20190306	91.89	92.05	90.47	90.54	699372	83.3102	down	down	correct
INN.US	Summit Hotel Properties Inc	20190306	11.57	11.68	11.46	11.46	333771	10.783	down	down	correct
INS.US	Intelligent Systems Corporation	20190306	18.64	18.8777	17.76	18.11	31955	18.11	down	up	incorrect
INSI.US	Insight Select Income Fund	20190306	18.6	18.84	18.6	18.84	5763	15.7756	up	up	correct
INSP.US	Inspire Medical Systems Inc	20190306	59.65	59.65	56	56.23	317714	56.23	down	down	correct
INSW.US	PA	20190306	24.9	24.9877	24.76	24.9699	3530	22.4848	up	up	correct
INT.US	World Fuel Services Corporation	20190306	28.34	28.45	27.48	27.52	493550	26.4121	down	down	correct
INVH.US	Invitation Homes Inc	20190306	23.25	23.47	23.18	23.35	2136648	22.1195	up	up	correct
IO.US	ION Geophysical Corporation	20190306	14.27	14.27	12.9001	13.26	165502	13.26	down	down	correct
IP.US	International Paper Company	20190306	46.07	46.39	45.77	45.98	1464379	38.4634	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20190306	22.94	23.02	22.715	22.85	3262918	20.2939	down	down	correct
IPI.US	Intrepid Potash Inc	20190306	3.7	3.76	3.69	3.7	47926	37
IQI.US	Invesco Quality Municipal Income Trust	20190306	11.99	11.99	11.97	11.99	44965	10.4639
IQV.US	IQVIA Holdings Inc	20190306	140.42	141.84	138.84	139.19	2776929	139.19	down	down	correct
IR.US	Ingersoll Rand Inc	20190306	26.82	27.01	26.24	26.31	973038	23.5039	down	up	incorrect
IRL.US	The New Ireland Fund Inc	20190306	9.3287	9.3287	9.284	9.284	1185	7.1746	down	down	correct
IRM.US	Iron Mountain Incorporated	20190306	35.57	35.58	35.005	35.02	2193623	28.1703	down	down	correct
IRT.US	Independence Realty Trust Inc	20190306	10.28	10.38	10.23	10.27	506241	8.9973	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190306	14.18	14.18	14.08	14.1	109393	11.1747	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190306	25.72	25.75	25.64	25.69	80256	24.9385	down	down	correct
IT.US	Gartner Inc	20190306	143.38	143.69	142.25	142.72	273088	142.72	down	down	correct
ITCB.US	Itaú Corpbanca	20190306	14.1	14.45	13.98	13.98	5845	12.1492	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20190306	87.07	87.07	83.705	83.95	227230	83.95	down	down	correct
ITT.US	ITT Inc	20190306	58.08	58.24	57.25	57.31	346416	55.5505	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20190306	9.2533	9.2932	9.0034	9.1034	20578279	6.7686	down	down	correct
ITW.US	Illinois Tool Works Inc	20190306	143.93	144.03	142.52	142.55	1121211	133.1993	down	up	incorrect
IVC.US	Invacare Corporation	20190306	9.58	9.75	9.27	9.29	610989	9.2042	down	up	incorrect
IVH.US	Ivy Funds	20190306	13.57	13.605	13.51	13.53	45974	10.6094	down	down	correct
IVR.US	PC	20190306	24.2	24.33	24.2	24.27	26634	19.5513	up	up	correct
IVZ.US	Invesco Ltd	20190306	19.43	19.59	19.15	19.22	3661076	16.7338	down	down	correct
IX.US	ORIX Corporation	20190306	72.1	72.24	71.835	71.91	27844	64.994	down	down	correct
J.US	Jacobs Engineering Group Inc	20190306	72.87	73.035	72.2	72.25	810973	70.7279	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20190306	9.245	9.35	9.15	9.17	35659	9.17	down	down	correct
JBGS.US	JBG SMITH Properties	20190306	40.79	40.83	40.4	40.42	371410	37.5155	down	up	incorrect
JBL.US	Jabil Inc	20190306	28.37	28.37	27.98	28	1187021	27.3577	down	down	correct
JBT.US	John Bean Technologies Corporation	20190306	94.68	95.11	92.03	92.4	170262	91.4989	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190306	13.9	13.93	13.8	13.8	25183	10.886	down	down	correct
JCI.US	Johnson Controls International plc	20190306	35.23	35.46	35.15	35.16	2422466	32.7688	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190306	9.53	9.53	9.4915	9.53	38297	8.025
JDD.US	Nuveen Diversified Dividend and Income Fund	20190306	10.56	10.56	10.5	10.54	25106	8.4132	down	down	correct
JEF.US	Jefferies Financial Group Inc	20190306	19.8	19.91	19.52	19.54	1939688	16.8744	down	down	correct
JELD.US	JELD	20190306	20.15	20.38	19.78	19.78	794377	19.78	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190306	8.63	8.69	8.54	8.69	10376	7.4957	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190306	6.99	6.99	6.93	6.93	7169	6.4132	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20190306	9.98	9.99	9.94	9.96	104146	8.1021	down	up	incorrect
JGH.US	Nuveen Global High Income Fund	20190306	15.18	15.18	15.13	15.14	46673	12.0768	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190306	10.21	10.39	10.15	10.2	37612	8.7956	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190306	9.81	9.84	9.81	9.82	51949	8.8873	up	down	incorrect
JHG.US	Janus Henderson Group plc	20190306	24.36	24.45	24.04	24.06	632623	20.6435	down	down	correct
JHI.US	John Hancock Investors Trust	20190306	15.72	15.78	15.72	15.78	6625	12.4713	up	up	correct
JHS.US	John Hancock Income Securities Trust	20190306	13.75	13.92	13.7127	13.75	23095	11.7881
JHX.US	James Hardie Industries plc	20190306	13.09	13.19	13.08	13.11	12250	12.3821	up	up	correct
JILL.US	J.Jill Inc	20190306	6.25	6.8795	6.1	6.74	3228765	22.8753	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190306	17.7	17.94	16.07	16.67	2909424	16.67	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20190306	165.16	165.16	159.46	160.03	512183	158.8974	down	up	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20190306	23.14	23.23	23.14	23.2108	14336	20.2693	up	up	correct
JMM.US	Nuveen Multi	20190306	7.0401	7.08	7.04	7.05	2812	6.1594	up	up	correct
JMP.US	JMP Group LLC	20190306	4.08	4.0937	3.94	3.94	50170	3.69	down	down	correct
JNJ.US	Johnson & Johnson	20190306	139.47	139.65	138.6	139.09	6236946	129.311	down	down	correct
JNPR.US	Juniper Networks Inc	20190306	26.58	26.685	26.24	26.58	2776724	24.3459
JOE.US	The St. Joe Company	20190306	15.25	15.39	15.05	15.09	181672	14.9546	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190306	8.85	8.87	8.81	8.81	18800	7.2681	down	down	correct
JP.US	Jupai Holdings Limited	20190306	5.03	5.1152	4.63	4.66	462482	4.66	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190306	9.42	9.45	9.36	9.37	158120	7.6483	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190306	22.66	22.66	22.25	22.34	166931	18.479	down	up	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20190306	9.09	9.115	8.97	9	923876	7.4371	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190306	23.1975	23.21	23	23.1071	19127	19.5219	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190306	7.82	7.82	7.77	7.79	847001	5.4831	down	up	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20190306	15.63	15.63	15.51	15.58	75498	12.3467	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190306	10.16	10.2	10.12	10.15	75983	8.2553	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20190306	10.38	10.38	10.27	10.29	84244	8.1259	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190306	15.98	15.98	15.898	15.98	35069	12.9468
JT.US	Jianpu Technology Inc	20190306	6.85	7.1801	6.72	6.91	296521	55.28	up	down	incorrect
JTA.US	Nuveen Tax	20190306	11.87	11.99	11.75	11.75	33760	9.5473	down	up	incorrect
JTD.US	Nuveen Tax	20190306	15.78	15.88	15.78	15.83	29684	12.7038	up	up	correct
JW.US	B	20190306	44.45	44.99	43.64	44.72	2777	41.8558	up	down	incorrect
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190306	44.45	44.99	43.64	44.72	2777	41.0841	up	up	correct
JWN.US	Nordstrom Inc	20190306	45.55	45.98	44.66	44.72	2383778	42.3141	down	down	correct
K.US	Kellogg Company	20190306	54.8	54.95	54.075	54.47	1974215	49.23	down	down	correct
KAI.US	Kadant Inc	20190306	87.14	87.285	85.32	85.86	67449	83.8651	down	down	correct
KAMN.US	Kaman Corporation	20190306	59.33	59.33	58.48	58.79	161941	55.977	down	down	correct
KAR.US	KAR Auction Services Inc	20190306	47.835	48.8897	47.6751	48.4748	1502769	17.5757	up	up	correct
KB.US	KB Financial Group Inc	20190306	37.79	37.91	37.63	37.66	225384	34.7054	down	down	correct
KBH.US	KB Home	20190306	22.69	22.94	22.38	22.38	767684	21.6274	down	down	correct
KBR.US	KBR Inc	20190306	19.54	19.63	19.29	19.32	1071119	18.5276	down	up	incorrect
KEN.US	Kenon Holdings Ltd	20190306	19.18	19.35	19.18	19.28	4470	15.0343	up	down	incorrect
KEP.US	Korea Electric Power Corporation	20190306	15.58	15.67	15.48	15.56	285116	14.8528	down	up	incorrect
KEX.US	Kirby Corporation	20190306	73.76	73.96	72.71	72.9	260977	72.9	down	down	correct
KEYS.US	Keysight Technologies Inc	20190306	85.35	85.49	84.51	85.25	1967900	85.25	down	down	correct
KF.US	The Korea Fund Inc	20190306	30.6366	30.7	30.21	30.255	11877	23.3881	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190306	2.24	2.2585	2.22	2.25	6895	2.25	up	up	correct
KFY.US	Korn Ferry	20190306	47.92	48.09	46.91	46.91	182266	45.5267	down	down	correct
KGC.US	Kinross Gold Corporation	20190306	3.27	3.285	3.17	3.17	8363547	3.0879	down	up	incorrect
KIM.US	PM	20190306	23.05	23.195	22.88	22.98	67151	19.933	down	down	correct
KIO.US	KKR Income Opportunities Fund	20190306	15.77	15.79	15.63	15.66	97158	11.979	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20190306	34.39	34.68	33.581	34.36	937275	33.2452	down	down	correct
KLR.US	Kaleyra Inc	20190306	10.2	10.2	10.195	10.2	244300	10.2
KMB.US	Kimberly	20190306	116.43	116.5	115.42	116.13	1139633	105.6211	down	down	correct
KMI.US	Kinder Morgan Inc	20190306	19.95	20.01	19.82	20	15263020	16.8548	up	up	correct
KMPR.US	Kemper Corporation	20190306	82.75	82.75	80.74	80.95	183818	77.4014	down	up	incorrect
KMT.US	Kennametal Inc	20190306	37.52	37.52	36.51	36.52	325531	34.1292	down	down	correct
KMX.US	CarMax Inc	20190306	61.06	61.69	60.84	61	1248051	61	down	down	correct
KN.US	Knowles Corporation	20190306	16.37	16.37	16.07	16.21	713715	16.21	down	down	correct
KNL.US	Knoll Inc	20190306	20.8	20.8183	20.37	20.37	132075	19.1442	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20190306	18.11	18.11	17.66	17.81	167935	12.8424	down	down	correct
KNX.US	Knight	20190306	32.95	33.48	32.77	33.18	1586725	32.4818	up	up	correct
KO.US	The Coca	20190306	45.67	45.785	45.44	45.45	14232160	41.2946	down	up	incorrect
KODK.US	Eastman Kodak Company	20190306	3.26	3.28	3.18	3.25	171400	3.25	down	down	correct
KOF.US	Coca	20190306	59.88	60.24	59.5	59.94	55784	52.5664	up	down	incorrect
KOP.US	Koppers Holdings Inc	20190306	26.7	27.24	26.14	26.63	393733	26.63	down	down	correct
KOS.US	Kosmos Energy Ltd	20190306	6.3	6.36	6.18	6.23	4806800	5.9903	down	up	incorrect
KR.US	The Kroger Co	20190306	28.9	29.0801	28.34	28.44	11784463	26.7908	down	down	correct
KRA.US	Kraton Corporation	20190306	35.15	35.95	34.95	35.54	430952	35.54	up	up	correct
KRC.US	Kilroy Realty Corporation	20190306	74.74	74.935	73.96	73.97	597547	68.1922	down	up	incorrect
KRG.US	Kite Realty Group Trust	20190306	15.32	15.3755	15.09	15.15	886503	12.9848	down	down	correct
KRO.US	Kronos Worldwide Inc	20190306	15.1	15.2439	14.9199	14.94	268203	12.7981	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190306	18	18	17.3	17.5	41253	13.375	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190306	11.2	11.25	11.191	11.22	14642	9.8175	up	up	correct
KSS.US	Kohl's Corporation	20190306	72	72.5	69.46	70.02	4163751	63.0488	down	down	correct
KSU.US	P	20190306	26.6	26.6	26.6	26.6	10	24.3386
KT.US	KT Corporation	20190306	13.27	13.3	12.97	13.14	678940	11.9687	down	down	correct
KTF.US	DWS Municipal Income Trust	20190306	10.83	10.86	10.81	10.85	76494	9.5605	up	down	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190306	30.39	30.39	30.39	30.39	100	25.2275
KTN.US	Credit	20190306	30.67	30.67	30.0247	30.4	2020	25.977	down	down	correct
KW.US	Kennedy	20190306	21.08	21.08	20.7	20.76	390484	18.2141	down	down	correct
KWR.US	Quaker Chemical Corporation	20190306	201.55	202.47	195.45	197.72	115293	193.4653	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190306	15.66	15.68	15.42	15.53	295800	11.4691	down	down	correct
L.US	Loews Corporation	20190306	47.92	48.19	47.42	47.44	891534	46.7551	down	down	correct
LAC.US	Lithium Americas Corp	20190306	3.85	4	3.8	3.95	217809	3.95	up	up	correct
LAD.US	Lithia Motors Inc	20190306	88.95	89.67	87.42	87.52	226021	85.6057	down	up	incorrect
LADR.US	Ladder Capital Corp	20190306	17.8	17.85	17.24	17.25	1542620	13.8439	down	down	correct
LAIX.US	LAIX Inc	20190306	12.35	12.72	12.03	12.2	88604	12.2	down	down	correct
LAZ.US	Lazard Ltd	20190306	37.35	37.5	36.46	36.49	646400	32.2694	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20190306	15.52	15.52	14.85	14.99	436400	14.6559	down	down	correct
LC.US	LendingClub Corporation	20190306	3.03	3.055	2.89	2.89	429186	14.45	down	down	correct
LCI.US	Lannett Company Inc	20190306	8.29	8.32	7.59	7.65	1700422	7.65	down	up	incorrect
LCII.US	LCI Industries	20190306	80.85	82.12	79.43	79.51	363564	73.551	down	down	correct
LDOS.US	Leidos Holdings Inc	20190306	63.46	63.6	62.91	63.03	1088507	60.2099	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190306	23.75	23.75	23.55	23.65	103832	19.0085	down	down	correct
LEA.US	Lear Corporation	20190306	151.74	152.58	147.27	147.39	450524	141.9558	down	down	correct
LEAF.US	Leaf Group Ltd	20190306	7.91	8.05	7.8	7.95	113482	7.95	up	up	correct
LEG.US	Leggett & Platt Incorporated	20190306	45.52	45.72	44.97	45.05	922729	40.1724	down	down	correct
LEJU.US	Leju Holdings Limited	20190306	1.81	1.84	1.7447	1.77	9616	1.77	down	down	correct
LEN.US	Lennar Corporation	20190306	46.01	46.59	45.87	45.9	3311117	44.878	down	down	correct
LENB.US	Lennar Corporation	20190306	37.22	37.4	36.85	36.95	112569	36.0354	down	up	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20190306	7.86	7.87	7.8373	7.87	99834	6.8406	up	up	correct
LFC.US	China Life Insurance Company Limited	20190306	14.25	14.255	14.11	14.11	416492	12.6386	down	down	correct
LGF.US	B	20190306	14.89	15.39	14.89	15.34	1097883	15.34	up	down	incorrect
LGFA.US	Lions Gate Entertainment Corp	20190306	15.82	16.46	15.8	16.44	3573214	16.44	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190306	14.95	14.98	14.91	14.92	12517	11.7344	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190306	147.29	147.5	144.08	145.21	735866	145.21	down	down	correct
LHX.US	L3Harris Technologies Inc	20190306	162.74	163.41	160.53	160.62	636615	152.4558	down	up	incorrect
LII.US	Lennox International Inc	20190306	246.12	246.94	243.24	245.99	216013	237.9886	down	up	incorrect
LIN.US	Linde plc	20190306	168.84	169.68	168.21	169.13	986917	160.8333	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190306	1.02	1.12	0.95	1.03	1570352	1.03	up	down	incorrect
LL.US	Lumber Liquidators Holdings Inc	20190306	11.21	11.435	11.1	11.4	690781	11.4	up	up	correct
LLY.US	Eli Lilly and Company	20190306	128.75	128.79	125.39	126.68	74822867	120.2937	down	down	correct
LMT.US	Lockheed Martin Corporation	20190306	306.48	308.3458	303.32	303.32	879164	281.8324	down	up	incorrect
LNC.US	Lincoln National Corporation	20190306	62.51	63.19	61.76	62.04	1462185	56.8095	down	up	incorrect
LND.US	BrasilAgro	20190306	4.26	4.26	4.16	4.175	2140	3.5261	down	down	correct
LNN.US	Lindsay Corporation	20190306	93.69	93.695	91.82	92.87	59174	89.9878	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190306	11.25	11.44	10.9	11.01	507772	10.3847	down	down	correct
LOW.US	Lowe's Companies Inc	20190306	103.26	103.54	102.2101	102.34	2730650	97.7071	down	down	correct
LPG.US	Dorian LPG Ltd	20190306	5.61	5.695	5.466	5.52	131479	5.0986	down	down	correct
LPI.US	Laredo Petroleum Inc	20190306	3.32	3.35	3.23	3.28	239066	65.6	down	down	correct
LPL.US	LG Display Co. Ltd	20190306	9.5	9.59	9.491	9.52	432068	9.52	up	up	correct
LPX.US	Louisiana	20190306	24.83	25.22	24.59	24.88	1963751	23.6836	up	up	correct
LRN.US	Stride Inc	20190306	32.29	32.555	31.74	32.44	428190	32.44	up	up	correct
LSI.US	Life Storage Inc	20190306	98.73	98.73	97.07	97.1	398112	58.4221	down	down	correct
LTC.US	LTC Properties Inc	20190306	44.2	44.315	43.29	43.37	131645	36.848	down	down	correct
LTHM.US	Livent Corporation	20190306	13.18	13.38	12.4	13.05	6552000	13.05	down	down	correct
LUB.US	Luby's Inc	20190306	1.51	1.51	1.45	1.46	19502	0.8886	down	down	correct
LUMN.US	Lumen Technologies Inc	20190306	11.95	12	11.52	11.56	18259840	9.1713	down	down	correct
LUV.US	Southwest Airlines Co	20190306	53.5	53.78	52.76	53.06	5114949	52.3001	down	down	correct
LVS.US	Las Vegas Sands Corp	20190306	60	62.03	60	60.66	4859398	56.5337	up	up	correct
LW.US	Lamb Weston Holdings Inc	20190306	71.25	71.75	70.41	70.54	1349399	68.0739	down	down	correct
LXFR.US	Luxfer Holdings PLC	20190306	18.63	18.63	17.84	17.92	104112	16.5669	down	up	incorrect
LXP.US	PC	20190306	51.98	51.98	51.5252	51.5252	393	43.9361	down	down	correct
LXU.US	LSB Industries Inc	20190306	6.88	6.88	6.24	6.33	139411	4.8692	down	up	incorrect
LYB.US	LyondellBasell Industries N.V	20190306	86.54	89.77	85.59	89.26	4048804	78.7203	up	up	correct
LYG.US	Lloyds Banking Group plc	20190306	3.26	3.27	3.24	3.26	3657337	2.7769
LYV.US	Live Nation Entertainment Inc	20190306	61.04	61.59	60.44	60.93	1382990	60.93	down	down	correct
LZB.US	La	20190306	34.05	34.29	33.49	33.57	390071	32.133	down	down	correct
M.US	Macy's Inc	20190306	24.37	24.63	24.03	24.04	7124850	21.0445	down	down	correct
MA.US	Mastercard Incorporated	20190306	225.85	226.51	223.95	224.47	2849295	221.3289	down	up	incorrect
MAA.US	PI	20190306	63.99	63.99	63.99	63.99	388	52.5602
MAC.US	The Macerich Company	20190306	43.08	43.445	42.845	42.92	745132	35.3104	down	down	correct
MAIN.US	Main Street Capital Corporation	20190306	37.5	37.55	37	37.03	271195	30.4173	down	down	correct
MAN.US	ManpowerGroup Inc	20190306	84.19	84.19	82.4	82.78	413275	76.769	down	down	correct
MANU.US	Manchester United plc	20190306	19.9	20.0694	19.5	19.7	117744	19.0733	down	down	correct
MAS.US	Masco Corporation	20190306	39.48	39.89	39.34	39.35	3743801	37.8911	down	down	correct
MATX.US	Matson Inc	20190306	35.71	36.04	35.05	35.07	269274	33.1954	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190306	10.47	10.5	10.46	10.49	71360	9.2081	up	up	correct
MAXR.US	Maxar Technologies Inc	20190306	5	5.25	4.82	4.93	1430036	4.8852	down	down	correct
MBI.US	MBIA Inc	20190306	10.72	10.86	10.59	10.68	796291	10.68	down	up	incorrect
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190306	7.82	7.865	7.765	7.78	2190833	5.4808	down	down	correct
MC.US	Moelis & Company	20190306	44.71	45.01	43.89	43.95	265109	33.9555	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190306	13.34	13.41	13.34	13.36	72737	11.8597	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20190306	38.17	38.72	37.5236	37.78	13107	37.78	down	up	incorrect
MCD.US	McDonald's Corporation	20190306	182	183.46	181.9	182.03	2083946	170.6116	up	up	correct
MCI.US	Barings Corporate Investors	20190306	15.87	15.9523	15.82	15.9	11775	13.0851	up	up	correct
MCK.US	McKesson Corporation	20190306	116.97	117.38	113.08	113.51	1582560	110.3213	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190306	6.93	6.93	6.865	6.87	110463	4.9785	down	down	correct
MCO.US	Moody's Corporation	20190306	171.05	171.57	169.03	170.15	925976	166.3025	down	down	correct
MCR.US	MFS Charter Income Trust	20190306	7.85	7.85	7.8097	7.83	143533	6.168	down	down	correct
MCS.US	The Marcus Corporation	20190306	42.28	42.52	41.58	41.9	135929	41.0473	down	down	correct
MCY.US	Mercury General Corporation	20190306	52.53	52.83	51.4	51.43	266601	44.362	down	down	correct
MD.US	MEDNAX Inc	20190306	32.45	32.76	30.6	30.66	1748095	30.66	down	down	correct
MDC.US	M.D.C. Holdings Inc	20190306	28.36	28.55	27.98	27.98	464777	23.6333	down	down	correct
MDLQ.US	Medley LLC	20190306	17.329	17.329	16.8	17.32	3835	12.2857	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20190306	15.08	15.18	14.84	14.84	9137	10.2406	down	down	correct
MDP.US	Meredith Corporation	20190306	57.26	57.59	56.66	56.86	273605	53.4235	down	down	correct
MDT.US	Medtronic plc	20190306	92.88	93.02	91.98	92.08	4070678	86.2469	down	up	incorrect
MDU.US	MDU Resources Group Inc	20190306	26.46	26.48	26.23	26.24	1005807	23.9456	down	up	incorrect
MED.US	Medifast Inc	20190306	133.22	133.74	129.2	130.07	176821	118.554	down	down	correct
MEI.US	Methode Electronics Inc	20190306	28.61	28.62	27.95	27.97	219356	26.9611	down	down	correct
MER.US	PK	20190306	26.17	26.35	26.12	26.35	77600	23.3228	up	up	correct
MFC.US	Manulife Financial Corporation	20190306	17.03	17.12	16.72	16.74	2383392	14.6448	down	down	correct
MFG.US	Mizuho Financial Group Inc	20190306	3.03	3.05	3.01	3.03	655987	2.6794
MFGP.US	Micro Focus International plc	20190306	24.61	24.68	24.385	24.46	210504	15.9831	down	up	incorrect
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190306	13	13	12.97	12.97	89196	11.5256	down	down	correct
MFM.US	MFS Municipal Income Trust	20190306	6.81	6.82	6.8	6.8	48884	5.9674	down	up	incorrect
MFO.US	MFA Financial Inc. SR NT 42	20190306	26.05	26.08	26.02	26.06	1574	22.5084	up	up	correct
MFV.US	MFS Special Value Trust	20190306	5.58	5.58	5.53	5.53	7494	4.2756	down	up	incorrect
MG.US	Mistras Group Inc	20190306	16.07	16.0717	15.5	15.52	81872	15.52	down	up	incorrect
MGA.US	Magna International Inc	20190306	52.19	52.22	51.28	51.3	917020	47.2628	down	up	incorrect
MGF.US	MFS Government Markets Income Trust	20190306	4.43	4.46	4.43	4.45	55893	3.8123	up	up	correct
MGM.US	MGM Resorts International	20190306	27.09	27.42	26.97	26.97	5524640	26.2693	down	down	correct
MGP.US	MGM Growth Properties LLC	20190306	30.33	30.3499	29.82	29.82	574445	24.9956	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190306	21.98	22.03	21.83	21.83	27337	18.1431	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20190306	12.65	12.68	12.2	12.24	856067	12.1721	down	down	correct
MH.US	PD	20190306	5.93	5.99	5.0201	5.46	36193	5.46	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190306	15.57	15.59	15.51	15.55	7100	13.6368	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190306	7.36	7.37	7.34	7.34	30610	6.6304	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190306	11.61	11.695	11.52	11.68	141346	10.243	up	up	correct
MHK.US	Mohawk Industries Inc	20190306	135	136.17	132.845	133.33	650912	133.33	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190306	14.4	14.93	13.91	14.41	111198	12.8725	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190306	12.59	12.67	12.56	12.67	60277	11.2045	up	down	incorrect
MHNC.US	Maiden Holdings North America Ltd	20190306	17.18	17.2872	16.38	17	114811	13.356	down	up	incorrect
MIC.US	Macquarie Infrastructure Corporation	20190306	40	40.25	39.52	39.68	777600	2.1327	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190306	3.82	3.82	3.79	3.8	428541	3.0362	down	down	correct
MIXT.US	MiX Telematics Limited	20190306	19.39	19.45	18.83	19.03	40049	17.9672	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190306	13.23	13.29	13.18	13.19	57092	11.6408	down	down	correct
MKC.US	V	20190306	69.395	69.395	68.18	68.18	400	65.459	down	down	correct
MKL.US	Markel Corporation	20190306	983.78	991.58	972.67	974.01	34436	974.01	down	down	correct
MLI.US	Mueller Industries Inc	20190306	32.85	32.95	32.06	32.09	234486	30.8244	down	down	correct
MLM.US	Martin Marietta Materials Inc	20190306	195.47	197.26	194.61	195.62	503575	191.214	up	down	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20190306	11.24	11.27	11.021	11.03	4791	11.03	down	down	correct
MLR.US	Miller Industries Inc	20190306	34.81	34.81	33.81	34.16	54398	32.0185	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20190306	91.58	92.07	91.17	91.19	1557236	87.076	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190306	20.08	20.22	20.02	20.09	55274	17.5219	up	up	correct
MMI.US	Marcus & Millichap Inc	20190306	38.74	38.765	37.96	38.34	162839	38.34	down	down	correct
MMM.US	3M Company	20190306	204.73	204.79	202.76	202.8	1825348	184.595	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190306	60.18	60.3	59.4	59.49	736509	47.1503	down	down	correct
MMS.US	Maximus Inc	20190306	70.18	70.18	68.925	68.98	229333	66.3214	down	down	correct
MMT.US	MFS Multimarket Income Trust	20190306	5.66	5.68	5.65	5.66	76988	4.5702
MMU.US	Western Asset Managed Municipals Fund Inc	20190306	13.34	13.34	13.3	13.31	36434	11.8321	down	down	correct
MN.US	Manning & Napier Inc	20190306	2.8	2.85	2.7	2.79	132552	2.5994	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190306	14.41	14.445	14.41	14.43	9103	12.8621	up	down	incorrect
MNR.US	PC	20190306	24	24.01	23.95	23.975	8925	20.2586	down	down	correct
MO.US	Altria Group Inc	20190306	53.25	54.75	52.98	54.67	13335180	43.6121	up	up	correct
MOD.US	Modine Manufacturing Company	20190306	14.8	14.86	14.62	14.64	241372	14.64	down	down	correct
MODN.US	Model N Inc	20190306	17.25	17.44	17.15	17.2	244545	17.2	down	down	correct
MOG.US	A	20190306	91.18	91.68	89.77	89.85	152161	87.0874	down	down	correct
MOGU.US	MOGU Inc	20190306	15.68	15.9584	15.3	15.83	29394	15.83	up	up	correct
MOH.US	Molina Healthcare Inc	20190306	134.45	134.77	128.9207	129.45	822612	129.45	down	down	correct
MOS.US	The Mosaic Company	20190306	29.85	30.01	29.155	29.23	4113327	28.4306	down	down	correct
MOV.US	Movado Group Inc	20190306	35.26	35.315	34.8	34.98	235511	32.8293	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190306	13.42	13.43	13.38	13.42	25201	11.883
MPC.US	Marathon Petroleum Corporation	20190306	60.39	60.74	59.6	59.93	8212525	52.846	down	down	correct
MPLX.US	MPLX LP	20190306	32.67	32.71	32.31	32.51	733018	23.3093	down	down	correct
MPV.US	Barings Participation Investors	20190306	15.34	15.3499	15.2459	15.34	8769	12.8157
MPW.US	Medical Properties Trust Inc	20190306	18.2	18.225	18.025	18.08	2834785	15.4021	down	down	correct
MPX.US	Marine Products Corporation	20190306	14.01	14.06	13.91	13.99	36451	12.7862	down	up	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190306	12.12	12.15	12.1	12.14	90482	10.7029	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190306	13.88	13.99	13.88	13.94	100087	12.2444	up	up	correct
MRC.US	MRC Global Inc	20190306	17	17.06	16.65	16.69	816063	16.69	down	up	incorrect
MRK.US	Merck & Co. Inc	20190306	81.538	81.6978	80.234	80.6986	7793076	70.1073	down	down	correct
MRO.US	Marathon Oil Corporation	20190306	17.16	17.19	16.75	16.86	10385890	16.2609	down	down	correct
MSA.US	MSA Safety Incorporated	20190306	102.3	102.68	101.75	101.75	157042	98.2091	down	up	incorrect
MSB.US	Mesabi Trust	20190306	29.26	29.55	29.0384	29.35	37060	22.7355	up	up	correct
MSC.US	Studio City International Holdings Limited	20190306	16.94	16.94	15.07	15.75	10590	15.75	down	down	correct
MSCI.US	MSCI Inc	20190306	187.44	188.06	185.78	186.46	511208	182.1219	down	up	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190306	8.99	8.99	8.9	8.9	68408	7.6091	down	down	correct
MSGS.US	W	20190306	290.81	295.9	290.605	294.32	184288	292.3996	up	up	correct
MSI.US	Motorola Solutions Inc	20190306	141.62	141.78	139.835	140.28	690670	134.0571	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20190306	84.3	85.07	84.1	84.63	469347	68.192	up	up	correct
MT.US	ArcelorMittal	20190306	22.63	22.66	22.21	22.24	2579095	21.7771	down	down	correct
MTB.US	M&T Bank Corporation	20190306	172.4	173.015	169.88	169.9	1269684	155.8039	down	down	correct
MTD.US	Mettler	20190306	693.33	693.33	680.7	681.94	111225	681.94	down	down	correct
MTDR.US	Matador Resources Company	20190306	18.18	18.18	17.32	17.47	2802872	17.4019	down	down	correct
MTG.US	MGIC Investment Corporation	20190306	13.11	13.21	12.945	12.95	1945094	12.2717	down	up	incorrect
MTH.US	Meritage Homes Corporation	20190306	43.04	43.37	42.5	42.52	377576	42.52	down	up	incorrect
MTL.US	P	20190306	0.7301	0.7301	0.7301	0.7301	310	0.7301
MTN.US	Vail Resorts Inc	20190306	208.14	209.55	205.71	207.48	304298	197.647	down	down	correct
MTOR.US	Meritor Inc	20190306	22.28	22.32	21.48	21.56	708230	21.56	down	down	correct
MTR.US	Mesa Royalty Trust	20190306	11.55	11.599	11.5	11.5	3590	9.7524	down	down	correct
MTRN.US	Materion Corporation	20190306	59.74	59.81	58.03	58.45	111946	57.3004	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190306	20.68	20.73	20.61	20.6353	9055	19.16	down	up	incorrect
MTW.US	The Manitowoc Company Inc	20190306	18.79	18.93	18.28	18.45	317823	18.45	down	down	correct
MTX.US	Minerals Technologies Inc	20190306	61.07	61.34	60.26	60.38	237603	59.8164	down	down	correct
MTZ.US	MasTec Inc	20190306	47.8	48	47.22	47.26	1046715	47.26	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190306	14.33	14.33	14.21	14.22	17717	12.4806	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190306	13.07	13.13	13.05	13.07	83885	11.6221
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190306	12.1	12.16	12.1	12.16	18040	10.7132	up	down	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190306	5.21	5.24	5.19	5.2	543686	4.7043	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190306	14.08	14.15	14.05	14.15	16670	12.8652	up	down	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190306	13.61	13.68	13.57	13.57	98035	12.0834	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190306	13.29	13.3075	13.28	13.3	34669	11.5983	up	up	correct
MUR.US	Murphy Oil Corporation	20190306	30.19	30.25	29.2	29.88	2307265	26.9178	down	down	correct
MUSA.US	Murphy USA Inc	20190306	78.79	79.86	78.39	79.17	271870	78.4638	up	up	correct
MUX.US	McEwen Mining Inc	20190306	1.77	1.78	1.69	1.7	1822171	1.695	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190306	8.98	8.98	8.96	8.97	60403	7.8841	down	down	correct
MVO.US	MV Oil Trust	20190306	8.05	8.13	7.5774	7.64	68455	5.4192	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190306	14.89	14.89	14.7742	14.8061	5357	12.9713	down	down	correct
MWA.US	Mueller Water Products Inc	20190306	10.45	10.45	10.23	10.27	642951	9.7656	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20190306	7.89	7.93	7.4538	7.68	184534	7.68	down	up	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20190306	10.62	10.62	10.4	10.5	11502	10.5	down	down	correct
MXF.US	The Mexico Fund Inc	20190306	14.07	14.0831	14.01	14.01	22237	12.4689	down	down	correct
MXL.US	MaxLinear Inc	20190306	25.5	25.63	24.86	24.86	376832	24.86	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190306	13.52	13.52	13.45	13.49	49257	12.0118	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20190306	13.97	14.1	13.94	14.08	116998	12.3193	up	up	correct
MYE.US	Myers Industries Inc	20190306	18.98	19.04	18.55	18.58	101235	16.8856	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190306	12.7	12.72	12.6739	12.69	100813	11.2602	down	up	incorrect
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190306	13.93	13.97	13.88	13.97	39381	12.1322	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190306	12.19	12.24	12.13	12.21	77641	10.8205	up	up	correct
MYOV.US	Myovant Sciences Ltd	20190306	23.21	23.21	21.82	22.24	54615	22.24	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190306	13.45	13.48	13.433	13.45	191002	12.6849
NAD.US	Nuveen Quality Municipal Income Fund	20190306	13.43	13.46	13.42	13.42	274147	12.3387	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190306	13.01	13.13	13.01	13.13	29075	12.1569	up	up	correct
NAT.US	Nordic American Tankers Limited	20190306	2.11	2.14	2.03	2.04	1465156	1.7405	down	up	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190306	12.4562	12.49	12.4562	12.49	6271	11.6337	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190306	20.01	20.02	19.977	19.99	107836	17.1608	down	down	correct
NBHC.US	National Bank Holdings Corporation	20190306	35.39	35.39	34.2	34.35	119541	32.2001	down	down	correct
NBR.US	Nabors Industries Ltd	20190306	3.52	3.55	3.28	3.4	250763	163.4913	down	down	correct
NC.US	NACCO Industries Inc	20190306	36.52	37.12	36.52	37.08	13457	34.6123	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190306	9.49	9.53	9.4596	9.53	16329	8.7318	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190306	55.54	55.64	54.97	55.12	2545343	55.12	down	down	correct
NCR.US	NCR Corporation	20190306	27.97	27.99	27.51	27.51	633228	27.51	down	up	incorrect
NCV.US	PA	20190306	24.99	24.99	24.81	24.9	3938	21.3742	down	down	correct
NCZ.US	PA	20190306	24.2	24.28	24.11	24.28	12860	22.3722	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190306	8.17	8.26	7.92	7.95	114281	54.3495	down	up	incorrect
NEA.US	Nuveen AMT	20190306	13.17	13.18	13.13	13.15	322744	12.1102	down	down	correct
NEM.US	Newmont Corporation	20190306	34.38	34.42	33.09	33.14	13029890	30.2867	down	up	incorrect
NEP.US	NextEra Energy Partners LP	20190306	44.87	45.33	44.64	45.18	524954	40.7994	up	up	correct
NETI.US	Eneti Inc	20190306	4.2846	4.2846	3.9159	4.0056	48569	36.002	down	down	correct
NEU.US	NewMarket Corporation	20190306	449.53	451.49	444.07	446.27	33237	420.3927	down	up	incorrect
NEV.US	Nuveen Enhanced Municipal Value Fund	20190306	14.02	14.03	13.99	14.02	43022	12.6633
NEW.US	Puxin Limited	20190306	6.08	6.35	6.02	6.13	70787	6.13	up	down	incorrect
NEWR.US	New Relic Inc	20190306	102.27	102.81	99.48	101.17	823718	101.17	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20190306	10.49	10.515	9.9	9.97	1080154	9.97	down	down	correct
NEXA.US	Nexa Resources S.A	20190306	11.39	11.47	11.21	11.37	77358	9.74	down	down	correct
NFG.US	National Fuel Gas Company	20190306	59.86	60.1	59.79	59.82	362577	53.8928	down	up	incorrect
NFH.US	WS	20190306	9.92	9.92	9.9	9.9	326	8.3405	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190306	12.13	12.151	12.06	12.09	337240	9.7492	down	up	incorrect
NGG.US	National Grid plc	20190306	55.77	56.03	55.62	55.83	624738	47.4384	up	up	correct
NGL.US	PC	20190306	13.05	13.21	12.96	13.07	1240642	11.1304	up	up	correct
NGS.US	Natural Gas Services Group Inc	20190306	17.54	18.1	17.51	17.84	30560	17.84	up	down	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190306	14.02	14.1	13.11	13.13	139847	11.0215	down	down	correct
NGVT.US	Ingevity Corporation	20190306	115.65	116.665	114.22	114.88	253935	114.88	down	down	correct
NHI.US	National Health Investors Inc	20190306	77.89	78.15	77.01	77.04	176141	64.9826	down	up	incorrect
NI.US	PB	20190306	26.5	26.58	26.41	26.55	52701	22.5808	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190306	13	13	12.89	12.95	338185	12.0791	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190306	21.18	21.225	21	21.04	89474	16.4049	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190306	9.93	9.9387	9.8901	9.91	10769	9.3543	down	down	correct
NINE.US	Nine Energy Service Inc	20190306	25.82	26.0969	24.39	24.99	90677	24.99	down	down	correct
NIO.US	NIO Inc	20190306	8.26	8.72	8	8.01	73522653	8.01	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190306	12.84	12.89	12.84	12.87	17772	12.1456	up	up	correct
NJR.US	New Jersey Resources Corporation	20190306	48.81	48.98	48.33	48.73	381129	44.0066	down	up	incorrect
NKE.US	NIKE Inc	20190306	85.6	85.99	85.04	85.13	3198110	83.033	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190306	11.55	11.6399	11.55	11.63	2150	10.8444	up	up	correct
NKX.US	Nuveen California AMT	20190306	13.53	13.6	13.52	13.6	66638	12.5959	up	up	correct
NL.US	NL Industries Inc	20190306	4.16	4.31	4.16	4.24	18842	3.9261	up	up	correct
NLS.US	Nautilus Inc	20190306	6.38	6.38	6.08	6.13	423682	6.13	down	up	incorrect
NLSN.US	Nielsen Holdings plc	20190306	26.44	26.49	26.17	26.25	3857438	24.7152	down	down	correct
NM.US	PH	20190306	6.2	6.34	6.2	6.34	5537	6.34	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20190306	0.19	0.1905	0.1804	0.1804	3250	1.804	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190306	10.73	10.76	10.69	10.76	24851	10.0568	up	up	correct
NMM.US	Navios Maritime Partners L.P	20190306	1	1	0.98	0.9802	35720	12.7215	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20190306	6.08	6.2	5.9	6	10253	6	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20190306	6.2	6.34	6.2	6.34	5537	6.34	up	up	correct
NMR.US	Nomura Holdings Inc	20190306	3.89	3.91	3.87	3.9	156307	3.4776	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190306	13.05	13.1086	13.05	13.07	3282	12.1135	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190306	12.6641	12.6772	12.65	12.67	8554	11.8531	up	down	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190306	13.04	13.06	12.96	12.99	327635	12.0852	down	up	incorrect
NNI.US	Nelnet Inc	20190306	53.78	54.67	53.5	53.87	102151	52.0548	up	up	correct
NNN.US	National Retail Properties Inc	20190306	52.31	52.31	51.59	51.66	615417	45.3355	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190306	9.73	9.975	9.73	9.9	48319	5.7825	up	up	correct
NOA.US	North American Construction Group Ltd	20190306	12.45	12.495	12.21	12.24	96304	11.8454	down	down	correct
NOAH.US	Noah Holdings Limited	20190306	59.75	60.14	56.67	57.24	246237	57.24	down	up	incorrect
NOC.US	Northrop Grumman Corporation	20190306	283.31	284.95	280.38	280.46	547188	269.0171	down	down	correct
NOK.US	Nokia Corporation	20190306	6.12	6.13	6.06	6.1	21097471	5.9737	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190306	12.5	12.52	12.5	12.52	1200	11.7073	up	up	correct
NOMD.US	Nomad Foods Limited	20190306	21.04	21.32	20.97	21.23	756282	21.23	up	up	correct
NOV.US	NOV Inc	20190306	28.03	28.05	27.21	27.31	4223507	26.833	down	down	correct
NOW.US	ServiceNow Inc	20190306	235.45	237.45	231.79	233.11	1214816	233.11	down	down	correct
NP.US	Neenah Inc	20190306	67.39	67.39	64.91	65.01	90081	59.2268	down	up	incorrect
NPK.US	National Presto Industries Inc	20190306	103	105.6	102.11	105.21	72017	92.4864	up	up	correct
NPO.US	EnPro Industries Inc	20190306	68.61	69.38	68.39	68.81	154787	65.9332	up	down	incorrect
NPTN.US	NeoPhotonics Corporation	20190306	6.39	6.65	6.23	6.53	1522583	6.53	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190306	12.3681	12.409	12.3681	12.38	14156	11.5658	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190306	13.02	13.04	12.97	13.03	170568	11.95	up	up	correct
NR.US	Newpark Resources Inc	20190306	8.5	8.57	8.3	8.3	591810	8.3	down	up	incorrect
NRG.US	NRG Energy Inc	20190306	41.78	41.975	41.34	41.38	3635645	38.5696	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190306	20.55	20.55	20.2845	20.3	133284	15.4032	down	down	correct
NRK.US	Nuveen New York AMT	20190306	12.43	12.45	12.425	12.43	87669	11.7499
NRP.US	Natural Resource Partners L.P	20190306	41.03	41.5	40.72	40.96	40328	32.2657	down	down	correct
NRT.US	North European Oil Royalty Trust	20190306	7.3	7.3	7.14	7.2418	9613	5.7201	down	up	incorrect
NS.US	PC	20190306	24.99	24.99	24.77	24.96	14879	19.1473	down	down	correct
NSA.US	PA	20190306	28.57	28.69	28.23	28.32	276742	25.0173	down	down	correct
NSC.US	Norfolk Southern Corporation	20190306	178.29	179.78	177.37	178.94	1327696	170.3496	up	up	correct
NSCO.US	WS	20190306	10.17	10.17	10.15	10.1632	2229	6.2062	down	up	incorrect
NSL.US	Nuveen Senior Income Fund	20190306	5.96	5.96	5.92	5.93	76640	4.7954	down	up	incorrect
NSP.US	Insperity Inc	20190306	124.73	124.88	121.83	122.13	225068	113.8352	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190306	39.26	39.26	37.9726	37.98	182411	32.9448	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190306	13.65	13.73	13.54	13.59	126557	109.023	down	down	correct
NTP.US	Nam Tai Property Inc	20190306	9.44	9.6	9.42	9.6	41778	9.6	up	up	correct
NTR.US	Nutrien Ltd	20190306	54.18	54.49	53.88	54.07	1404741	48.562	down	down	correct
NUE.US	Nucor Corporation	20190306	60.48	60.55	59.62	59.65	1807259	54.9999	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190306	14.1931	14.24	14.19	14.19	27890	13.1939	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20190306	59.84	60.44	57.8	57.98	826303	52.6992	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190306	9.69	9.75	9.69	9.73	235504	9.1436	up	down	incorrect
NUW.US	Nuveen AMT	20190306	15.91	16.0299	15.88	15.9	111088	14.8353	down	down	correct
NVG.US	Nuveen AMT	20190306	14.7	14.71	14.62	14.68	758736	13.3637	down	down	correct
NVGS.US	Navigator Holdings Ltd	20190306	10.93	11.19	10.83	11.04	81881	11.04	up	up	correct
NVR.US	NVR Inc	20190306	2639.63	2713	2639.63	2692.35	27080	2692.35	up	up	correct
NVRO.US	Nevro Corp	20190306	46.8	46.98	45.22	45.3	521526	45.3	down	down	correct
NVS.US	Novartis AG	20190306	88.8346	88.8445	88.1637	88.6175	1205918	73.6696	down	down	correct
NVT.US	nVent Electric plc	20190306	27.17	27.37	27.06	27.06	643582	24.9464	down	up	incorrect
NVTA.US	Invitae Corporation	20190306	19.93	20.34	19	19.22	5560662	19.22	down	down	correct
NWG.US	NatWest Group plc	20190306	6.96	6.97	6.93	6.94	507071	5.6182	down	up	incorrect
NWN.US	Northwest Natural Holding Company	20190306	64.21	64.6	63.875	64.27	82627	58.5838	up	up	correct
NX.US	Quanex Building Products Corporation	20190306	17.62	18.455	16.3	16.3	597789	15.4716	down	down	correct
NXC.US	Nuveen California Select Tax	20190306	14.05	14.0645	13.96	14.03	10925	12.7563	down	up	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190306	13.52	13.56	13.51	13.55	39035	12.4433	up	up	correct
NXN.US	Nuveen New York Select Tax	20190306	13.44	13.44	13.44	13.44	276	12.2299
NXP.US	Nuveen Select Tax	20190306	14.56	14.5927	14.51	14.54	30899	13.2247	down	down	correct
NXQ.US	Nuveen Select Tax	20190306	13.69	13.69	13.64	13.689	37973	12.4485	down	down	correct
NXR.US	Nuveen Select Tax	20190306	14.54	14.57	14.53	14.55	36031	13.2342	up	down	incorrect
NXRT.US	NexPoint Residential Trust Inc	20190306	35.67	35.8	34.95	34.98	64128	32.1053	down	up	incorrect
NYCB.US	PU	20190306	48.39	48.39	48.004	48.1	1427	48.1	down	down	correct
NYT.US	The New York Times Company	20190306	33.67	33.67	33.22	33.38	1973258	32.834	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190306	14.65	14.731	14.63	14.69	305767	13.7716	up	up	correct
O.US	Realty Income Corporation	20190306	69.86	70.16	69.5	69.51	1412621	61.9254	down	down	correct
OAK.US	PB	20190306	24.98	25	24.87	24.96	90442	21.0828	down	down	correct
OC.US	Owens Corning	20190306	48.72	49.05	47.93	47.94	1091399	46.0789	down	down	correct
OCN.US	Ocwen Financial Corporation	20190306	2.12	2.15	2.08	2.12	575326	31.8
ODC.US	Oil	20190306	29.29	29.785	28.61	29.09	14569	26.8347	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190306	27.48	27.52	26.99	27.01	243623	25.5824	down	down	correct
OFC.US	Corporate Office Properties Trust	20190306	25.98	26.04	25.81	25.93	403985	23.1136	down	up	incorrect
OFG.US	OFG Bancorp	20190306	20.9	21.08	20.41	20.62	377713	19.6857	down	down	correct
OGE.US	OGE Energy Corp	20190306	42.17	42.26	41.87	41.96	1681889	37.1347	down	down	correct
OGS.US	ONE Gas Inc	20190306	87	87.33	86.4	86.5	151147	80.2138	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20190306	35.65	35.68	35.325	35.55	3739702	28.7842	down	down	correct
OI.US	O	20190306	20.45	20.78	20.295	20.34	1520400	19.9876	down	up	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20190306	7.8	7.8	7.7	7.71	61843	6.7069	down	down	correct
OIBR.US	C	20190306	1.77	1.79	1.73	1.77	18806400	1.77
OII.US	Oceaneering International Inc	20190306	14.85	15.04	14.665	14.8	1336971	14.8	down	down	correct
OIS.US	Oil States International Inc	20190306	17.02	17.02	15.93	15.96	579130	15.96	down	down	correct
OKE.US	ONEOK Inc	20190306	65.5	65.82	65.21	65.43	2413271	52.51	down	down	correct
OLN.US	Olin Corporation	20190306	24.25	24.88	24.25	24.33	1948489	21.8554	up	up	correct
OLP.US	One Liberty Properties Inc	20190306	28.58	28.66	27.92	28.05	31792	22.4337	down	down	correct
OMC.US	Omnicom Group Inc	20190306	76.54	76.82	74.91	75.22	2168210	67.1279	down	down	correct
OMF.US	OneMain Holdings Inc	20190306	33.6	33.64	32.85	32.86	379500	21.7816	down	down	correct
OMI.US	Owens & Minor Inc	20190306	5.23	5.32	4.7	4.71	3261611	4.693	down	up	incorrect
ONE.US	OneSmart International Education Group Limited	20190306	8.96	9.04	8.92	8.92	61800	8.92	down	down	correct
ONTO.US	Onto Innovation Inc	20190306	29.66	29.89	28.72	28.97	254736	28.97	down	down	correct
OOMA.US	Ooma Inc	20190306	16.29	16.6	15.8	16.04	117680	16.04	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20190306	28.66	28.79	28.42	28.49	69055	25.8649	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20190306	11.04	11.04	10.71	10.73	452208	10.3008	down	down	correct
ORA.US	Ormat Technologies Inc	20190306	55.1	55.33	54.5	54.89	187169	53.8243	down	down	correct
ORAN.US	Orange S.A	20190306	15.04	15.05	14.95	14.98	244631	12.4364	down	up	incorrect
ORC.US	Orchid Island Capital Inc	20190306	6.72	6.7271	6.62	6.66	393010	4.3517	down	down	correct
ORCL.US	Oracle Corporation	20190306	52.31	52.75	52.13	52.35	12389330	50.012	up	up	correct
ORI.US	Old Republic International Corporation	20190306	20.77	20.92	20.56	20.56	1388103	15.7387	down	down	correct
ORN.US	Orion Group Holdings Inc	20190306	4.31	4.31	4.14	4.2	133224	4.2	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20190306	1.87	1.92	1.84	1.85	239687	1.85	down	down	correct
OSK.US	Oshkosh Corporation	20190306	79.37	79.575	77.2	77.91	947082	74.8964	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20190306	22.88	22.93	22.71	22.83	1616100	21.0759	down	up	incorrect
OVV.US	Ovintiv Inc	20190306	7.2	7.25	6.935	6.98	6718791	31.8482	down	up	incorrect
OXM.US	Oxford Industries Inc	20190306	78.24	78.24	76.81	77.14	109119	73.0684	down	down	correct
OXY.US	Occidental Petroleum Corporation	20190306	67.14	67.41	65.855	66.19	4453352	59.9335	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190306	90.13	90.83	88.3884	90.23	77406	82.2307	up	down	incorrect
PACK.US	Ranpak Holdings Corp	20190306	10.14	10.14	10.1	10.14	3950	10.14
PAG.US	Penske Automotive Group Inc	20190306	43.82	44.18	42.95	43.28	661697	40.6668	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20190306	28.31	28.5	27.3	27.6	1251668	27.6	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190306	14.17	14.17	14.01	14.04	19238	12.5214	down	down	correct
PAM.US	Pampa Energía S.A	20190306	30.09	30.12	28.97	29.44	868329	29.44	down	down	correct
PAR.US	PAR Technology Corporation	20190306	25.03	25.75	24.7351	24.99	39790	24.6766	down	down	correct
PARR.US	Par Pacific Holdings Inc	20190306	16.39	17.12	16.04	16.41	651755	16.41	up	down	incorrect
PAYC.US	Paycom Software Inc	20190306	178.99	178.99	173.49	175.64	658423	175.64	down	down	correct
PB.US	Prosperity Bancshares Inc	20190306	74.59	74.815	73.2	73.25	434248	67.3194	down	down	correct
PBA.US	Pembina Pipeline Corporation	20190306	36.94	37.18	36.81	36.84	829803	30.7633	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190306	24.39	24.41	24.31	24.35	81505	20.2658	down	down	correct
PBF.US	PBF Energy Inc	20190306	30.51	30.98	30.31	30.51	1912386	29.1963
PBFX.US	PBF Logistics LP	20190306	21.54	21.54	21.1	21.19	31649	16.0389	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20190306	28.33	28.33	27.21	27.23	437288	27.23	down	down	correct
PBI.US	Pitney Bowes Inc	20190306	6.99	7.03	6.86	6.87	3041163	6.154	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20190306	15.56	15.61	15.16	15.29	11151190	12.0819	down	up	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20190306	14.15	14.26	13.785	13.89	3840937	11.8558	down	down	correct
PBT.US	Permian Basin Royalty Trust	20190306	8.04	8.04	7.8	7.8	60035	6.4854	down	down	correct
PBY.US	Prospect Capital Corporation	20190306	24.21	24.21	23.8727	24.12	10834	20.9895	down	down	correct
PCF.US	High Income Securities Fund	20190306	9.113	9.13	9.08	9.11	27420	7.0497	down	down	correct
PCG.US	PG&E Corporation	20190306	18.16	19.2	18.15	18.36	8635983	18.36	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190306	23.47	23.47	23.345	23.4	507332	17.6162	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20190306	8.68	8.75	8.68	8.75	33490	7.6336	up	up	correct
PCM.US	PCM Fund Inc	20190306	11.05	11.16	11.05	11.16	47914	8.6918	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190306	17.18	17.28	16.98	17.05	177431	13.6631	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20190306	17.35	17.365	17.2816	17.29	24416	15.9236	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20190306	31.88	31.9	31.69	31.76	187603	24.125	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20190306	20.6	20.62	20.35	20.36	630814	17.9798	down	down	correct
PDS.US	Precision Drilling Corporation	20190306	2.45	2.455	2.35	2.37	56002	47.4	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20190306	16.4	16.48	16.33	16.41	87767	13.2213	up	up	correct
PEAK.US	Healthpeak Properties Inc	20190306	30.79	30.88	30.41	30.45	3080176	26.9925	down	up	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20190306	59.44	59.65	58.98	59.16	4228220	53.4566	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190306	5.69	5.74	5.5901	5.62	1482987	4.5506	down	down	correct
PEN.US	Penumbra Inc	20190306	141.66	141.965	138.85	140	486535	140	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20190306	16.59	16.59	16.36	16.46	124754	13.713	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190306	13.3	13.48	13.2476	13.42	29544	11.2847	up	up	correct
PFE.US	Pfizer Inc	20190306	42.82	42.87	41.62	41.86	21262526	35.7167	down	up	incorrect
PFGC.US	Performance Food Group Company	20190306	38.32	38.46	37.6	38.09	947046	38.09	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20190306	11.54	11.55	11.47	11.48	119430	8.7812	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20190306	10.37	10.39	10.32	10.39	219793	7.9433	up	down	incorrect
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190306	11.03	11.07	10.99	11	48865	9.125	down	down	correct
PFS.US	Provident Financial Services Inc	20190306	27.11	27.37	26.82	26.87	352107	23.6059	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20190306	23.1	23.14	22.85	23.04	367134	22.3689	down	down	correct
PG.US	The Procter & Gamble Company	20190306	98.86	99.1	98.4	98.93	4622256	92.3267	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190306	14.77	14.77	14.6701	14.76	30141	11.4121	down	down	correct
PGR.US	The Progressive Corporation	20190306	72.58	72.82	71.83	71.91	2215298	64.7777	down	down	correct
PGRE.US	Paramount Group Inc	20190306	14.45	14.5	14.34	14.34	880507	13.0124	down	down	correct
PGTI.US	PGT Innovations Inc	20190306	14.56	15.22	14.04	14.18	1130945	14.18	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20190306	17.91	17.91	17.8	17.89	10984	14.3532	down	down	correct
PH.US	Parker	20190306	174.37	174.52	172.17	172.24	719305	164.4504	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190306	10.63	10.63	10.57	10.59	43745	8.6813	down	down	correct
PHG.US	Koninklijke Philips N.V	20190306	40.7	40.71	40.5	40.55	524628	37.325	down	down	correct
PHI.US	PLDT Inc	20190306	20.34	20.67	20.34	20.62	111703	16.9294	up	down	incorrect
PHK.US	PIMCO High Income Fund	20190306	9.02	9.02	8.97	8.99	540115	6.8173	down	down	correct
PHM.US	PulteGroup Inc	20190306	26.94	27.35	26.76	26.77	4194150	25.7907	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20190306	8.89	8.9	8.86	8.88	77626	6.8238	down	down	correct
PHX.US	PHX Minerals Inc	20190306	16.08	16.16	15.59	15.72	30113	15.0663	down	down	correct
PII.US	Polaris Inc	20190306	89.07	89.63	88.31	88.32	736974	82.5169	down	up	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20190306	4.5	4.52	4.5	4.51	144193	3.6447	up	up	correct
PIPR.US	Piper Sandler Companies	20190306	70.42	70.44	68.49	69.08	55400	63.2562	down	down	correct
PJT.US	PJT Partners Inc	20190306	43.61	43.7888	42.06	42.41	139109	40.409	down	down	correct
PK.US	Park Hotels & Resorts Inc	20190306	31.5	31.8	31.38	31.38	1303990	27.6218	down	down	correct
PKE.US	Park Aerospace Corp	20190306	17.32	17.32	16.71	16.85	172024	14.6956	down	up	incorrect
PKG.US	Packaging Corporation of America	20190306	99.3	99.85	98.78	99.05	1010639	90.4198	down	down	correct
PKI.US	PerkinElmer Inc	20190306	94.75	95.15	93.11	93.37	373135	92.7227	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20190306	26.61	26.68	26.5304	26.55	41944	20.4904	down	down	correct
PKX.US	POSCO	20190306	56.91	56.91	56.245	56.27	156023	51.6008	down	down	correct
PLAN.US	Anaplan Inc	20190306	38.85	38.93	37.2	37.3	507142	37.3	down	down	correct
PLD.US	Prologis Inc	20190306	70.38	70.58	69.98	70.17	2303855	65.2795	down	down	correct
PLNT.US	Planet Fitness Inc	20190306	63.87	64.5	63.07	63.78	2089552	63.78	down	down	correct
PLOW.US	Douglas Dynamics Inc	20190306	41.53	41.58	40.21	40.45	130309	37.1164	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20190306	15.1	15.37	15.1	15.205	5807	12.525	up	up	correct
PM.US	Philip Morris International Inc	20190306	86.98	87.381	86.38	87.02	4938428	73.2324	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190306	13.79	13.94	13.7859	13.92	93085	13.0038	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20190306	14.25	14.3	14.23	14.27	178484	13.3578	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20190306	7.38	7.405	7.36	7.4	68421	6.4502	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20190306	12.05	12.06	12.03	12.03	68028	10.3963	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20190306	20.4	20.4762	20.24	20.31	404316	15.7841	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20190306	12.34	13	12.24	12.4268	127489	11.3995	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20190306	128.13	129.27	127.35	127.44	2748721	116.378	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20190306	13	13.09	12.98	13.05	25289	12.0345	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190306	11.98	12.28	11.9174	12.0101	15473	11.3453	up	up	correct
PNM.US	PNM Resources Inc	20190306	44.32	44.46	44.04	44.23	399700	41.2049	down	down	correct
PNR.US	Pentair plc	20190306	42.58	42.825	42.23	42.23	1152319	40.389	down	up	incorrect
PNW.US	Pinnacle West Capital Corporation	20190306	92.41	92.93	91.98	92.77	920345	83.4799	up	up	correct
POLY.US	Plantronics Inc	20190306	50.45	50.51	48.51	48.58	318975	47.38	down	down	correct
POR.US	Portland General Electric Company	20190306	50.46	50.8	50.27	50.63	545877	45.6813	up	up	correct
POST.US	Post Holdings Inc	20190306	100.75	101	99.88	100.18	415228	100.18	down	up	incorrect
PPG.US	PPG Industries Inc	20190306	110.83	111.44	110.1924	110.55	622580	105.6401	down	down	correct
PPL.US	PPL Corporation	20190306	32.57	32.68	32.255	32.36	4301363	27.4272	down	down	correct
PPT.US	Putnam Premier Income Trust	20190306	5.1	5.105	5.08	5.09	216002	4.0762	down	down	correct
PRA.US	ProAssurance Corporation	20190306	39.77	39.83	38.67	38.74	209325	36.3747	down	down	correct
PRG.US	PROG Holdings Inc	20190306	54.3585	54.6183	53.9488	53.9888	529164	45.515	down	down	correct
PRGO.US	Perrigo Company plc	20190306	49.77	50.21	47.25	47.3	1205783	44.834	down	down	correct
PRI.US	Primerica Inc	20190306	123.45	123.6	121.06	121.14	132285	117.1631	down	down	correct
PRLB.US	Proto Labs Inc	20190306	110	110.615	106.5512	106.75	128253	106.75	down	down	correct
PRMW.US	Primo Water Corporation	20190306	15.08	15.08	14.93	14.99	1066950	14.2746	down	down	correct
PRO.US	PROS Holdings Inc	20190306	41.13	41.66	40.34	40.86	241249	40.86	down	down	correct
PRS.US	Prudential Financial Inc	20190306	25.15	25.28	25.11	25.26	130628	21.9182	up	up	correct
PRT.US	PermRock Royalty Trust	20190306	8.06	8.067	7.82	7.82	37300	6.3569	down	down	correct
PRTY.US	Party City Holdco Inc	20190306	9.57	9.71	9.01	9.05	2412684	9.05	down	down	correct
PRU.US	Prudential Financial Inc	20190306	96.69	97.02	95.39	95.5	1556273	82.8467	down	down	correct
PSA.US	Public Storage	20190306	213.45	214.448	212.3	213.21	838447	192.8358	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190306	26.77	27.27	26.77	27	11059	21.6329	up	up	correct
PSO.US	Pearson plc	20190306	10.94	10.96	10.87	10.89	261784	9.9896	down	down	correct
PSTG.US	Pure Storage Inc	20190306	20.09	20.265	18.82	18.98	4691037	18.98	down	up	incorrect
PSX.US	Phillips 66	20190306	97.46	98.76	97.04	97.6	2644587	86.0855	up	down	incorrect
PSXP.US	Phillips 66 Partners LP	20190306	50.11	50.65	50.03	50.19	166557	39.068	up	up	correct
PTR.US	PetroChina Company Limited	20190306	66.24	66.26	65.58	65.68	49895	54.442	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190306	17.43	17.64	17.12	17.23	449757	13.4524	down	down	correct
PUK.US	Prudential plc	20190306	42.38	42.38	42.07	42.1	256262	33.2511	down	up	incorrect
PUKPRA.US	PUKPRA	20190306	27.06	27.3	27.028	27.29	23787	23.4982	up	down	incorrect
PUMP.US	ProPetro Holding Corp	20190306	19.67	19.71	18.9	19.34	1898598	19.34	down	down	correct
PVG.US	Pretium Resources Inc	20190306	8.38	8.4	8.195	8.22	1469822	8.22	down	down	correct
PVH.US	PVH Corp	20190306	111.46	111.745	109.38	110.1	1108547	109.8038	down	down	correct
PVL.US	Permianville Royalty Trust	20190306	2.69	2.75	2.6811	2.7	73523	2.1193	up	up	correct
PWR.US	Quanta Services Inc	20190306	35.78	35.88	35.495	35.5	808318	35.1153	down	up	incorrect
PXD.US	Pioneer Natural Resources Company	20190306	141.2	141.67	137.85	138.75	1400298	129.2481	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190306	10.01	10.0512	9.9495	9.9495	1797	9.1818	down	down	correct
PYS.US	PPlus Trust Series RRD	20190306	17.348	17.348	17	17.085	10947	13.2749	down	up	incorrect
PZC.US	PIMCO California Municipal Income Fund III	20190306	10.86	10.92	10.85	10.92	29138	10.0726	up	up	correct
PZN.US	Pzena Investment Management Inc	20190306	9.97	10.11	9.6526	9.8	34896	8.7098	down	up	incorrect
QD.US	Qudian Inc	20190306	6.06	6.14	5.66	5.66	6102009	5.66	down	down	correct
QGEN.US	QIAGEN N.V	20190306	39.44	39.55	39.07	39.26	1497194	39.26	down	down	correct
QSR.US	Restaurant Brands International Inc	20190306	62.47	62.73	61.79	61.81	809388	55.7659	down	down	correct
QTWO.US	Q2 Holdings Inc	20190306	68.1	68.715	66.25	67.05	338870	67.05	down	down	correct
QUOT.US	Quotient Technology Inc	20190306	10.22	10.34	9.95	9.97	412975	9.97	down	up	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190306	24.05	24.13	23.92	23.98	36139	20.1458	down	down	correct
R.US	Ryder System Inc	20190306	61.97	62.2	61.18	61.27	407769	54.5005	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190306	21.5	21.54	21.4576	21.48	117227	15.3024	down	down	correct
RACE.US	Ferrari N.V	20190306	130.44	130.607	129.2719	130.11	272904	127.4209	down	down	correct
RAD.US	Rite Aid Corporation	20190306	0.68	0.6835	0.625	0.6485	994357	12.97	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20190306	55.7	56.04	54.83	54.84	737724	54.84	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190306	34.59	34.73	33.99	34.09	316116	32.5346	down	down	correct
RBC.US	Regal Beloit Corporation	20190306	82.83	82.87	80.44	80.64	561439	77.8017	down	down	correct
RC.US	Ready Capital Corporation	20190306	15.83	15.9	15.54	15.58	139315	11.2564	down	up	incorrect
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190306	25.94	25.94	25.94	25.94	19185	22.0618
RCF.US	UN	20190306	59.5	59.85	57.7	58.25	2117769	58.25	down	down	correct
RCI.US	Rogers Communications Inc	20190306	52.23	52.65	51.66	52.57	402175	46.3843	up	down	incorrect
RCL.US	Royal Caribbean Group	20190306	118.61	119.28	117	117.09	1050453	113.7769	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190306	10.54	10.5799	10.46	10.47	138387	8.227	down	down	correct
RCUS.US	Arcus Biosciences Inc	20190306	11.99	12.3912	10.91	11.18	102979	11.18	down	up	incorrect
RDN.US	Radian Group Inc	20190306	20.5	20.65	20.32	20.32	915253	19.2605	down	down	correct
RDS.US	B	20190306	63.79	63.81	63.46	63.64	919064	57.7761	down	up	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20190306	38.26	38.67	38.19	38.51	228843	37.6049	up	up	correct
RE.US	Everest Re Group Ltd	20190306	223.75	225.41	222.09	222.11	251123	207.2843	down	down	correct
RELX.US	RELX PLC	20190306	22.11	22.1864	21.8	21.87	953334	20.2754	down	down	correct
RENN.US	Renren Inc	20190306	1.6	2.47	1.5625	1.6101	7890959	4.8303	up	down	incorrect
RES.US	RPC Inc	20190306	10.42	10.48	9.83	9.93	1642663	9.8803	down	down	correct
REV.US	Revlon Inc	20190306	20.89	21.19	19.01	19.42	463264	19.42	down	down	correct
REVG.US	REV Group Inc	20190306	8.71	8.97	8.66	8.77	534688	8.486	up	up	correct
REX.US	REX American Resources Corporation	20190306	79.66	80.485	78.66	78.74	39714	78.74	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20190306	34.4	34.42	33.92	33.95	729740	32.262	down	down	correct
REZI.US	Resideo Technologies Inc	20190306	24.9	25.12	24.66	24.75	1068633	24.75	down	down	correct
RF.US	Regions Financial Corporation	20190306	16.05	16.14	15.76	15.77	13099405	14.0497	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190306	12.88	12.9868	12.82	12.93	85372	10.4794	up	up	correct
RFL.US	Rafael Holdings Inc	20190306	15.5	16	15.02	15.02	22155	15.02	down	down	correct
RFP.US	Resolute Forest Products Inc	20190306	8.07	8.08	7.675	7.71	665054	7.146	down	up	incorrect
RGA.US	Reinsurance Group of America Incorporated	20190306	144.46	146.63	143.905	144.3	358702	135.4084	down	up	incorrect
RGR.US	Sturm Ruger & Company Inc	20190306	52.36	52.735	51.33	51.63	138665	44.7033	down	up	incorrect
RGS.US	Regis Corporation	20190306	18.69	18.71	18.36	18.52	261042	18.52	down	down	correct
RGT.US	Royce Global Value Trust Inc	20190306	10.22	10.31	10.11	10.22	44081	7.9028
RH.US	RH	20190306	152.52	152.8535	148.91	150.07	646244	150.07	down	up	incorrect
RHI.US	Robert Half International Inc	20190306	67.17	67.5	65.525	65.78	1354926	62.1645	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20190306	83.25	83.66	82.28	82.44	163318	77.0019	down	down	correct
RIG.US	Transocean Ltd	20190306	8.63	8.67	8.37	8.37	12521410	8.37	down	down	correct
RIO.US	Rio Tinto Group	20190306	59.54	59.64	59.19	59.19	2881233	43.8022	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190306	16.83	16.9	16.75	16.75	21046	11.454	down	down	correct
RJF.US	Raymond James Financial Inc	20190306	83.97	84.27	82.66	82.7	461679	52.6579	down	down	correct
RL.US	Ralph Lauren Corporation	20190306	125.07	125.275	122.7425	124.09	844415	117.8096	down	down	correct
RLGY.US	Realogy Holdings Corp	20190306	13.3	13.3	12.46	12.47	3705890	12.0669	down	down	correct
RLI.US	RLI Corp	20190306	70.46	70.75	69.25	69.48	132221	65.0618	down	down	correct
RLJ.US	RLJ Lodging Trust	20190306	18.6	18.83	18.58	18.64	1296671	17.1772	up	up	correct
RM.US	Regional Management Corp	20190306	27.1	27.36	26.67	26.72	32533	25.9744	down	down	correct
RMD.US	ResMed Inc	20190306	102.45	102.45	100.57	100.61	758892	98.1823	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190306	20.41	20.5	20.36	20.5	24384	17.4192	up	up	correct
RMT.US	Royce Micro	20190306	8.7	8.7	8.51	8.54	187336	6.7778	down	down	correct
RNG.US	RingCentral Inc	20190306	104.23	105.2	101.51	102.25	509031	102.25	down	down	correct
RNGR.US	Ranger Energy Services Inc	20190306	6.28	6.3	6.12	6.12	24812	6.12	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190306	19.93	19.98	19.8765	19.96	71086	16.5487	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190306	145.46	146.1705	144.48	144.71	142820	141.0812	down	up	incorrect
ROG.US	Rogers Corporation	20190306	155.7	155.93	153.2138	154.63	112524	154.63	down	down	correct
ROK.US	Rockwell Automation Inc	20190306	178.15	179.45	177.64	178.04	561943	168.9823	down	down	correct
ROL.US	Rollins Inc	20190306	40.2	40.45	40.03	40.21	1295031	26.1268	up	up	correct
ROP.US	Roper Technologies Inc	20190306	319.61	321.27	319.04	319.82	330392	315.131	up	up	correct
RPM.US	RPM International Inc	20190306	57.53	57.96	57.27	57.34	608505	54.3409	down	down	correct
RPT.US	RPT Realty	20190306	12.03	12.08	11.58	11.61	2410484	10.1239	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190306	12.31	12.325	12.26	12.3	177582	10.1318	down	down	correct
RRC.US	Range Resources Corporation	20190306	10.86	10.895	10.55	10.6	5262494	10.452	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20190306	5.01	5.01	4.87	4.88	846122	4.6735	down	down	correct
RRX.US	Regal Beloit Corporation	20190306	82.83	82.87	80.44	80.64	561439	77.8017	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20190306	89.49	89.49	87.89	88.15	488155	82.6405	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20190306	21.87	21.87	21.87	21.87	0	16.641
RSG.US	Republic Services Inc	20190306	78.13	78.6	78.06	78.45	1149572	74.6689	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190306	126.18	126.86	125.37	125.39	3519526	73.6963	down	down	correct
RVI.US	Retail Value Inc	20190306	5.8786	5.9521	5.8277	5.8918	378175	-18.2867	up	up	correct
RVT.US	Royce Value Trust Inc	20190306	14.31	14.3298	14.02	14.04	295367	10.9813	down	down	correct
RWT.US	Redwood Trust Inc	20190306	15.81	15.86	15.72	15.74	1166264	12.7067	down	down	correct
RXN.US	Rexnord Corporation	20190306	26.84	27.04	26.47	26.47	460611	26.0733	down	down	correct
RY.US	Royal Bank of Canada	20190306	77.72	77.875	77.06	77.23	663018	69.1385	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20190306	14.01	14.01	13.49	13.67	640011	13.4549	down	down	correct
RYB.US	RYB Education Inc	20190306	8.3	8.8	8.23	8.36	376515	8.36	up	up	correct
RYI.US	Ryerson Holding Corporation	20190306	8.63	8.8272	7.66	7.76	168742	7.7092	down	down	correct
RYN.US	Rayonier Inc	20190306	29.65	29.65	29.24	29.26	780796	26.2641	down	up	incorrect
RZA.US	Reinsurance Group of America Incorporated	20190306	27.1	27.34	26.9555	27.34	28181	23.2897	up	down	incorrect
SA.US	Seabridge Gold Inc	20190306	13.97	13.97	13.31	13.32	228470	13.32	down	down	correct
SAFE.US	Safehold Inc	20190306	19.27	19.68	19.16	19.25	23939	18.5181	down	down	correct
SAH.US	Sonic Automotive Inc	20190306	14.37	14.77	14.37	14.43	227747	13.8662	up	up	correct
SAIC.US	Science Applications International Corporation	20190306	73.57	73.66	72.1	72.4	262258	68.9451	down	up	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20190306	29.32	29.32	27.12	27.54	3390340	27.54	down	down	correct
SAM.US	The Boston Beer Company Inc	20190306	310.39	314.67	309.49	311.74	131331	311.74	up	down	incorrect
SAN.US	Banco Santander S.A	20190306	4.88	4.9	4.84	4.86	9070740	4.6064	down	down	correct
SAND.US	Sandstorm Gold Ltd	20190306	5.48	5.52	5.41	5.43	829433	5.43	down	down	correct
SAP.US	SAP SE	20190306	108.26	108.28	107.45	107.59	270089	102.9429	down	down	correct
SAR.US	Saratoga Investment Corp	20190306	23.1	23.1	22.9	23.04	50579	18.8446	down	down	correct
SAVE.US	Spirit Airlines Inc	20190306	56.21	56.66	53.24	53.3	2608280	53.3	down	down	correct
SB.US	Safe Bulkers Inc	20190306	1.53	1.54	1.38	1.44	406126	1.44	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20190306	202.74	205.7	202.6	205	52940220	205	up	down	incorrect
SBH.US	Sally Beauty Holdings Inc	20190306	17.91	17.97	17.39	17.56	1284130	17.56	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190306	8.69	8.7287	8.68	8.715	18775	7.9871	up	up	correct
SBOW.US	SilverBow Resources Inc	20190306	22.24	22.25	21.395	21.45	38984	21.45	down	down	correct
SBR.US	Sabine Royalty Trust	20190306	44.02	44.1	43.0668	44.1	14178	35.4881	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190306	10.67	10.67	10.07	10.14	2366848	9.4674	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20190306	4.2	4.21	3.97	4.04	3937378	3.6079	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190306	20.9	20.94	20.7	20.7	1068951	18.932	down	down	correct
SCCO.US	Southern Copper Corporation	20190306	36.32	36.51	36.11	36.13	918021	32.1493	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20190306	12.76	12.76	12.63	12.65	38598	9.085	down	down	correct
SCE.US	PL	20190306	21.45	21.45	19.88	21.07	318324	19.364	down	down	correct
SCHW.US	The Charles Schwab Corporation	20190306	45.84	46.16	45.225	45.26	3776283	43.4412	down	down	correct
SCI.US	Service Corporation International	20190306	41.57	41.75	40.87	40.92	1044753	38.9501	down	down	correct
SCL.US	Stepan Company	20190306	92.56	92.56	90.72	91.19	74623	88.5514	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20190306	14.4	14.69	14.01	14.55	130595	11.006	up	up	correct
SCS.US	Steelcase Inc	20190306	17.51	17.51	17.27	17.3	627822	15.5125	down	down	correct
SCU.US	Sculptor Capital Management Inc	20190306	13.13	13.14	12.8306	13.08	54571	10.7091	down	down	correct
SCX.US	The L.S. Starrett Company	20190306	7.5	7.75	7.2	7.51	30034	7.51	up	up	correct
SD.US	SandRidge Energy Inc	20190306	7.84	7.98	7.6	7.65	393054	7.65	down	down	correct
SDRL.US	Seadrill Limited	20190306	77.01	79.5	76.5	77.32	346958	77.32	up	up	correct
SE.US	Sea Limited	20190306	23.32	23.4	22.53	22.88	30676062	22.88	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20190306	27.13	27.5	26.93	27	882942	27	down	up	incorrect
SEDA.US	UN	20190306	0.12	0.12	0.12	0.12	20000	0.12
SEE.US	Sealed Air Corporation	20190306	44.85	45.21	44.65	44.91	1614951	42.8678	up	up	correct
SEM.US	Select Medical Holdings Corporation	20190306	14.5	14.5	13.76	13.76	736371	13.6167	down	down	correct
SF.US	Stifel Financial Corp	20190306	55.14	55.47	53.85	53.92	567555	34.9249	down	up	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190306	23.34	23.6	23.32	23.58	36778	21.8354	up	up	correct
SFE.US	Safeguard Scientifics Inc	20190306	10.71	10.71	10.32	10.37	54238	9.5179	down	down	correct
SFL.US	SFL Corporation Ltd	20190306	12.42	12.46	12.105	12.14	1039557	9.1057	down	down	correct
SFUN.US	Fang Holdings Limited	20190306	1.71	1.7792	1.46	1.62	1001909	81	down	up	incorrect
SG.US	Sweetgreen Inc.	20190306	12.52	12.75	12.52	12.75	318	12.75	up	up	correct
SGU.US	Star Group L.P	20190306	9.61	9.81	9.51	9.78	96252	8.4233	up	up	correct
SHAK.US	Shake Shack Inc	20190306	52.04	52.45	51.12	51.2	437318	51.2	down	up	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20190306	37.89	38.05	37.74	37.78	61031	34.7605	down	up	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190306	52.3	52.67	51.39	52.01	40784	42.1168	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20190306	18.13	18.34	18.01	18.15	290909	13.0273	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20190306	15.13	15.23	15.01	15.01	1184039	14.1649	down	down	correct
SHOP.US	Shopify Inc	20190306	187.5	188.77	184.11	187.37	723914	187.37	down	up	incorrect
SHW.US	The Sherwin	20190306	430.76	430.76	420.26	422.26	1023452	137.493	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20190306	3.8	3.94	3.67	3.92	7481646	3.5123	up	down	incorrect
SIG.US	Signet Jewelers Limited	20190306	27.86	27.98	25.7638	25.85	1873553	24.2941	down	down	correct
SII.US	Sprott Inc	20190306	2.1942	2.25	2.12	2.18	107238	19.7792	down	down	correct
SITC.US	SITE Centers Corp	20190306	13.07	13.13	12.91	12.91	523480	11.543	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20190306	52.55	53.36	51.29	51.75	280245	51.75	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20190306	53.75	53.88	52.12	52.13	1013774	49.1516	down	down	correct
SJI.US	South Jersey Industries Inc	20190306	29.51	29.72	29.28	29.65	468136	25.9532	up	up	correct
SJM.US	The J. M. Smucker Company	20190306	102.09	103.49	101.05	103.41	2269218	95.1046	up	down	incorrect
SJR.US	Shaw Communications Inc	20190306	20.38	20.45	20.26	20.38	256716	17.9318
SJT.US	San Juan Basin Royalty Trust	20190306	5.22	5.36	5.1842	5.36	278724	4.3567	up	down	incorrect
SJW.US	SJW Group	20190306	60.86	60.9625	59.33	59.51	126019	56.3962	down	down	correct
SKM.US	SK Telecom Co.Ltd	20190306	25.4	25.4027	25.15	25.3	213653	39.4299	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190306	20.99	21.06	20.8	20.82	1071653	17.4796	down	down	correct
SKX.US	Skechers U.S.A. Inc	20190306	33.49	33.71	32.74	32.8	1538584	32.8	down	down	correct
SKY.US	Skyline Champion Corporation	20190306	20.09	20.09	19.42	19.49	543647	19.49	down	down	correct
SLB.US	Schlumberger Limited	20190306	44.51	44.71	43.2	43.37	9949147	39.4333	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20190306	14.76	14.86	14.06	14.09	1792333	13.5172	down	down	correct
SLF.US	Sun Life Financial Inc	20190306	38.1	38.24	37.88	37.92	411630	34.0479	down	up	incorrect
SLG.US	SL Green Realty Corp	20190306	91.772	91.912	90.872	90.882	281663	75.6876	down	down	correct
SM.US	SM Energy Company	20190306	16.49	16.575	16.03	16.05	1557720	15.6923	down	down	correct
SMAR.US	Smartsheet Inc	20190306	37.08	37.85	36.8	37.49	448920	37.49	up	down	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190306	7.15	7.155	7.09	7.1	1048119	6.1887	down	down	correct
SMG.US	The Scotts Miracle	20190306	82.5	82.68	81.385	82.49	434811	76.6894	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20190306	13.83	13.83	12.55	12.6	20216	12.6	down	up	incorrect
SMLP.US	Summit Midstream Partners LP	20190306	10.05	10.14	9.97	10.07	549614	127.5918	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20190306	8.86	8.86	8.7001	8.72	80232	120.4671	down	down	correct
SMP.US	Standard Motor Products Inc	20190306	48.99	49.05	47.85	47.87	83848	45.7175	down	down	correct
SNA.US	Snap	20190306	160.91	162.16	160.6	160.88	429123	149.7481	down	up	incorrect
SNAP.US	Snap Inc	20190306	10	10.06	9.77	9.87	18320334	9.87	down	down	correct
SNDR.US	Schneider National Inc	20190306	21.35	21.53	21.15	21.28	620005	18.8453	down	down	correct
SNN.US	Smith & Nephew plc	20190306	39.04	39.13	38.74	38.82	430169	36.5992	down	up	incorrect
SNP.US	China Petroleum & Chemical Corporation	20190306	85.46	85.72	84.46	84.78	101254	65.7072	down	down	correct
SNV.US	Synovus Financial Corp	20190306	39.32	39.46	38.34	38.36	1501519	33.9989	down	down	correct
SNX.US	TD SYNNEX	20190306	96.6	96.62	93.9	94.29	317687	46.1575	down	down	correct
SO.US	The Southern Company	20190306	50.23	50.32	49.93	50.13	3603316	44.6416	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190306	16.83	16.83	15.74	15.85	443938	13.7899	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190306	24.62	24.72	24.495	24.55	108456	21.3961	down	up	incorrect
SOL.US	ReneSola Ltd	20190306	2.02	2.02	1.83	1.86	82458	1.86	down	down	correct
SON.US	Sonoco Products Company	20190306	58.95	59.21	58.2	58.3	360218	53.6256	down	down	correct
SONY.US	Sony Group Corporation	20190306	47.68	47.81	47.52	47.53	685404	46.8576	down	down	correct
SOR.US	Source Capital Inc	20190306	35.92	35.92	35.77	35.78	8484	30.2689	down	up	incorrect
SOS.US	SOS Limited	20190306	1.64	1.6756	1.38	1.46	38413	14.6	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20190306	55.45	56.15	55.15	55.36	676421	51.5298	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20190306	10.12	10.15	10.11	10.15	26957	10.15	up	down	incorrect
SPE.US	Special Opportunities Fund Inc	20190306	13.26	13.263	13.22	13.2299	10519	10.0183	down	down	correct
SPG.US	Simon Property Group Inc	20190306	176.48	178.11	176.09	176.38	1572408	151.4687	down	up	incorrect
SPGI.US	S&P Global Inc	20190306	198.02	198.7	196.109	197.32	890084	192.809	down	down	correct
SPH.US	Suburban Propane Partners L.P	20190306	21.57	21.64	21.38	21.51	120554	16.4656	down	down	correct
SPIR.US	Spire Corporation	20190306	0.019	0.019	0.019	0.019	25602	0.019
SPLP.US	Steel Partners Holdings L.P	20190306	13.9314	14	13.71	13.99	5004	13.5543	up	down	incorrect
SPNT.US	SiriusPoint Ltd	20190306	11.03	11.03	10.65	10.68	602772	10.68	down	down	correct
SPOT.US	Spotify Technology S.A	20190306	143.85	146.6	142.3932	145.12	1233748	145.12	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190306	96.55	97.39	96.24	96.72	849578	95.9249	up	up	correct
SPXC.US	SPX Corporation	20190306	36.56	36.59	35.83	35.95	202199	35.95	down	up	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190306	15.49	15.55	15.34	15.37	40980	12.9791	down	down	correct
SQ.US	Square Inc	20190306	75.55	75.95	74.29	75.14	7173957	75.14	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190306	39.0957	39.2049	38.1228	38.2519	669680	35.2273	down	down	correct
SQNS.US	Sequans Communications S.A	20190306	1.1	1.1	1.05	1.07	43099	4.28	down	down	correct
SR.US	Spire Inc	20190306	79.52	79.83	79.0301	79.61	225756	71.6192	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190306	38.02	38.02	37.42	37.48	534300	31.5176	down	down	correct
SRE.US	Sempra	20190306	121.23	121.75	120.4	120.97	891502	109.6579	down	down	correct
SRG.US	Seritage Growth Properties	20190306	45.25	45.265	44.6	44.95	127875	44.6964	down	down	correct
SRI.US	Stoneridge Inc	20190306	29.62	30	29.41	29.58	459061	29.58	down	down	correct
SRL.US	Scully Royalty Ltd	20190306	6.85	7.4	6.85	7.2	19961	166.6667	up	up	correct
SRLP.US	Sprague Resources LP	20190306	15.7	15.9199	15.265	15.45	34532	10.6013	down	down	correct
SRT.US	StarTek Inc	20190306	7.94	7.94	7.65	7.68	71814	7.68	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190306	10.05	10.05	9.91	9.93	13227	30.7767	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20190306	59.93	60.06	59.44	59.68	255417	57.8294	down	down	correct
SSL.US	Sasol Limited	20190306	30.3	30.46	30.16	30.2	138019	29.7697	down	down	correct
SSTK.US	Shutterstock Inc	20190306	46.75	47.18	45.54	45.72	275328	44.6711	down	down	correct
ST.US	Sensata Technologies Holding plc	20190306	50.59	50.76	49.78	49.81	900361	49.81	down	down	correct
STAG.US	STAG Industrial Inc	20190306	27.8	27.92	27.5	27.56	474785	24.3331	down	up	incorrect
STAR.US	PI	20190306	24.13	24.13	24.01	24.09	6378	19.5929	down	up	incorrect
STC.US	Stewart Information Services Corporation	20190306	42.83	42.98	42.63	42.67	122401	39.1869	down	down	correct
STE.US	STERIS plc	20190306	121.32	121.34	119.65	120.06	460705	117.145	down	down	correct
STG.US	Sunlands Technology Group	20190306	4.21	4.35	4.18	4.29	31256	53.625	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190306	20.06	20.06	19.78	19.84	76651	16.2469	down	down	correct
STL.US	Sterling Bancorp	20190306	20.15	20.21	19.63	19.67	1406581	18.8235	down	down	correct
STLA.US	Stellantis N.V	20190306	14.297	14.4054	14.2028	14.297	8089784	10.2945
STM.US	STMicroelectronics N.V	20190306	16.33	16.36	15.96	15.97	2324333	15.5764	down	up	incorrect
STN.US	Stantec Inc	20190306	24.04	24.23	23.76	23.96	10351	22.8007	down	down	correct
STNG.US	Scorpio Tankers Inc	20190306	18.25	18.45	17.47	17.54	764657	16.378	down	down	correct
STON.US	StoneMor Inc	20190306	4.14	4.2299	4.07	4.1	23730	4.1	down	down	correct
STOR.US	STORE Capital Corporation	20190306	32.4	32.47	32.17	32.28	1203396	28.4044	down	down	correct
STT.US	State Street Corporation	20190306	71.61	71.91	70.37	70.5	1166850	64.7962	down	down	correct
STWD.US	Starwood Property Trust Inc	20190306	22.47	22.5	22.29	22.32	1611200	17.1566	down	down	correct
STZ.US	Constellation Brands Inc	20190306	167.6	168.91	165.72	166.06	1292758	159.2775	down	down	correct
SU.US	Suncor Energy Inc	20190306	33.95	33.95	33.47	33.64	2809718	30.1121	down	down	correct
SUI.US	Sun Communities Inc	20190306	115.5	116.34	114.92	115.48	279892	108.7514	down	up	incorrect
SUM.US	Summit Materials Inc	20190306	17.37	17.66	17.14	17.25	1082420	17.25	down	down	correct
SUN.US	Sunoco LP	20190306	29.82	29.92	29.72	29.78	137843	22.3128	down	down	correct
SUP.US	Superior Industries International Inc	20190306	5.55	5.67	5.28	5.38	776831	5.162	down	up	incorrect
SUPV.US	Grupo Supervielle S.A	20190306	8.13	8.145	7.49	7.54	1462763	7.1986	down	down	correct
SUZ.US	Suzano S.A	20190306	25.56	26.13	24.95	25.01	163774	12.3687	down	down	correct
SWCH.US	Switch Inc	20190306	8.66	8.66	8.24	8.33	1374539	8.0921	down	up	incorrect
SWI.US	SolarWinds Corporation	20190306	18.15	18.15	17.52	17.9	312194	17.4828	down	down	correct
SWK.US	Stanley Black & Decker Inc	20190306	134.43	134.85	133.56	133.62	863097	127.2908	down	down	correct
SWM.US	Schweitzer	20190306	38.35	38.59	37.93	37.93	145700	33.2134	down	down	correct
SWN.US	Southwestern Energy Company	20190306	4.64	4.7	4.55	4.63	18651015	4.63	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190306	82.18	82.71	81.69	82.01	258611	75.3038	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190306	7.7001	7.7385	7.7	7.7	33815	6.6279	down	down	correct
SXC.US	SunCoke Energy Inc	20190306	9.49	9.51	8.895	8.96	755998	8.0456	down	down	correct
SXI.US	Standex International Corporation	20190306	80.75	81.02	79.175	79.23	65880	76.5582	down	down	correct
SXT.US	Sensient Technologies Corporation	20190306	64.8	64.82	63.9	64.11	165879	60.1205	down	up	incorrect
SYF.US	Synchrony Financial	20190306	32.3	32.41	31.88	31.89	4948181	29.5868	down	down	correct
SYK.US	Stryker Corporation	20190306	190.01	190.33	187.4701	188.34	764379	182.7588	down	down	correct
SYY.US	Sysco Corporation	20190306	66.62	66.62	65.77	66.28	1928669	61.7118	down	down	correct
SZC.US	The Cushing Renaissance Fund	20190306	16.95	16.95	16.72	16.83	11019	52.0721	down	up	incorrect
TAC.US	TransAlta Corporation	20190306	6.03	6.2	5.99	6.15	147477	5.881	up	down	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20190306	20.77	20.77	20.44	20.51	2528000	19.6433	down	down	correct
TAL.US	TAL Education Group	20190306	36.07	36.43	35.54	35.55	2429157	35.55	down	up	incorrect
TALO.US	Talos Energy Inc	20190306	22.97	23.14	22.72	22.73	114854	22.73	down	down	correct
TAP.US	Molson Coors Beverage Company	20190306	61.17	61.43	59.85	60.16	1622655	56.8577	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190306	106.42	106.72	104.15	104.33	83122	104.33	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190306	25.05	25.05	24.9	24.98	178370	21.7318	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190306	25.1	25.1	24.99	24.99	174550	21.6622	down	down	correct
TBI.US	TrueBlue Inc	20190306	22.65	22.89	21.98	22.06	246496	22.06	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20190306	34.09	34.1	33.74	33.74	1094	33.74	down	down	correct
TCN.US	Tricon Capital Group Inc	20190306	8.3222	8.3222	8.3222	8.3222	0	7.578
TCS.US	The Container Store Group Inc	20190306	6.66	6.67	6.425	6.52	122642	6.0948	down	up	incorrect
TD.US	The Toronto	20190306	56.16	56.22	55.62	55.78	1061296	49.6102	down	down	correct
TDC.US	Teradata Corporation	20190306	48.13	48.4	47.54	47.77	1231766	47.77	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20190306	19.94	19.99	19.72	19.74	47858	12.2995	down	down	correct
TDG.US	TransDigm Group Incorporated	20190306	427.99	430.35	425.22	426.99	291121	381.304	down	up	incorrect
TDJ.US	Telephone and Data Systems Inc. PFD	20190306	25.96	25.99	25.9	25.99	20108	22.2397	up	up	correct
TDOC.US	Teladoc Health Inc	20190306	63.4	63.6856	60.14	60.16	1660073	60.16	down	down	correct
TDS.US	Telephone and Data Systems Inc	20190306	31.6	31.61	31.1	31.31	839924	28.5755	down	down	correct
TDW.US	Tidewater Inc	20190306	23.55	23.675	22.65	22.73	129254	22.7041	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20190306	232.97	233.295	230.27	231.7	79550	231.7	down	down	correct
TECK.US	Teck Resources Limited	20190306	22.2	22.735	22.2	22.37	2519426	21.751	up	up	correct
TEF.US	Telefónica S.A	20190306	8.53	8.57	8.5	8.56	1803760	6.7478	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20190306	10.48	10.48	10.41	10.42	82492	8.2178	down	up	incorrect
TEL.US	TE Connectivity Ltd	20190306	82.71	82.77	81.47	81.64	1262500	77.6801	down	down	correct
TEN.US	Tenneco Inc	20190306	34.47	34.55	33.16	33.33	343676	33.33	down	down	correct
TEO.US	Telecom Argentina S.A	20190306	15.41	15.54	14.57	14.95	370350	12.6229	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190306	16.47	16.56	15.95	15.97	12007040	15.97	down	down	correct
TEX.US	Terex Corporation	20190306	33.9	34.37	33.77	33.99	1478854	32.9603	up	down	incorrect
TFC.US	Truist Financial Corporation	20190306	51.51	51.58	50.38	50.6	5301070	45.7454	down	down	correct
TFII.US	TFI International Inc	20190306	30.3	30.3	30.3	30.3	100	28.6227
TFX.US	Teleflex Incorporated	20190306	293.53	293.53	285.98	287.14	207212	284.1145	down	down	correct
TG.US	Tredegar Corporation	20190306	17.41	17.45	17.25	17.35	98193	11.308	down	down	correct
TGH.US	Textainer Group Holdings Limited	20190306	11.44	11.47	11.05	11.19	135728	11.1037	down	down	correct
TGI.US	Triumph Group Inc	20190306	22.52	22.67	21.62	21.66	469066	21.4987	down	up	incorrect
TGNA.US	TEGNA Inc	20190306	14.71	14.915	14.64	14.75	2159042	13.9139	up	up	correct
TGP.US	Teekay LNG Partners L.P	20190306	14.41	14.5	14.14	14.37	354592	11.804	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20190306	13.94	14.02	13.11	13.53	424118	11.8669	down	down	correct
TGT.US	Target Corporation	20190306	76.82	77.44	76.13	76.9	7874162	72.6983	up	up	correct
THC.US	Tenet Healthcare Corporation	20190306	28.86	29.27	27.675	27.74	1487247	27.74	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190306	119.46	119.927	118.4	118.55	188721	109.0658	down	down	correct
THO.US	Thor Industries Inc	20190306	60.14	65	59.4494	61.77	3290416	58.3086	up	down	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20190306	17.56	17.604	17.24	17.31	110484	14.2746	down	down	correct
THR.US	Thermon Group Holdings Inc	20190306	24.78	24.9863	24.27	24.32	174428	24.32	down	down	correct
THS.US	TreeHouse Foods Inc	20190306	59.66	59.66	58.81	59.25	452165	59.25	down	up	incorrect
THW.US	Tekla World Healthcare Fund	20190306	12.85	12.85	12.61	12.68	131206	9.7073	down	down	correct
TIMB.US	W	20190306	15.47	15.49	14.82	14.95	1329403	14.2404	down	down	correct
TISI.US	Team Inc	20190306	16.14	16.15	15.57	15.72	483935	15.72	down	down	correct
TJX.US	The TJX Companies Inc	20190306	51.91	52.49	51.68	51.93	6707283	50.3403	up	up	correct
TK.US	Teekay Corporation	20190306	4.1	4.1	3.84	3.86	637889	3.86	down	up	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190306	6.39	6.395	6.22	6.26	875507	5.4611	down	down	correct
TKR.US	The Timken Company	20190306	43.72	44.13	43.21	43.24	575361	40.9116	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190306	27.29	27.29	27.04	27.14	240123	23.6372	down	down	correct
TLYS.US	Tilly's Inc	20190306	11.65	12.24	11.65	12.03	377493	9.407	up	up	correct
TM.US	Toyota Motor Corporation	20190306	118.11	118.305	117.88	117.98	153030	108.9016	down	up	incorrect
TME.US	Tencent Music Entertainment Group	20190306	18.6	18.68	18.12	18.48	4538150	18.48	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20190306	16.64	16.73	16.13	16.13	833252	16.13	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20190306	254	254.47	250.9	251.24	1533111	249.4771	down	down	correct
TMST.US	TimkenSteel Corporation	20190306	12.3	12.3	11.5	11.51	310401	11.51	down	down	correct
TMX.US	Terminix Global Holdings Inc	20190306	46.73	47.26	46.46	47.18	1661404	47.18	up	up	correct
TNC.US	Tennant Company	20190306	63	63.27	61.81	62.16	75978	60.0395	down	up	incorrect
TNET.US	TriNet Group Inc	20190306	60.86	61.23	59.85	59.87	569899	59.87	down	down	correct
TNK.US	Teekay Tankers Ltd	20190306	1.08	1.09	1.01	1.01	220021	8.08	down	down	correct
TNL.US	Travel + Leisure Co	20190306	45.98	46.58	45.49	45.66	1512752	40.7504	down	up	incorrect
TNP.US	Tsakos Energy Navigation Limited	20190306	3.3175	3.32	3.23	3.26	52910	14.9886	down	down	correct
TOL.US	Toll Brothers Inc	20190306	35.03	35.3109	34.65	34.82	2426949	33.6662	down	down	correct
TPB.US	Turning Point Brands Inc	20190306	44.78	44.88	41.81	42.1	189900	41.3315	down	down	correct
TPC.US	Tutor Perini Corporation	20190306	19.19	19.24	18.59	18.59	383774	17.944	down	down	correct
TPH.US	Tri Pointe Homes Inc	20190306	12.41	12.55	12.26	12.26	1365951	12.26	down	up	incorrect
TPL.US	Texas Pacific Land Corporation	20190306	741.83	741.83	726.26	726.26	9593	686.4461	down	down	correct
TPR.US	Tapestry Inc	20190306	34.88	34.93	34.45	34.52	2322116	31.9681	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190306	12.75	12.77	12.64	12.69	100870	9.1193	down	down	correct
TPX.US	Tempur Sealy International Inc	20190306	58.55	58.82	57.53	57.59	1600272	14.2826	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190306	18.09	18.14	17.92	17.99	22811	14.4559	down	down	correct
TR.US	Tootsie Roll Industries Inc	20190306	35.534	35.8447	35.4563	35.7087	97782	33.6303	up	up	correct
TRC.US	Tejon Ranch Co	20190306	18.39	18.53	17.85	17.92	52935	17.92	down	down	correct
TREC.US	Trecora Resources	20190306	9.89	10.16	9.77	9.77	50269	9.77	down	down	correct
TREX.US	Trex Company Inc	20190306	73.99	74.41	72.51	72.58	819602	36.29	down	down	correct
TRGP.US	Targa Resources Corp	20190306	41	41.16	40.28	40.28	2075672	35.6106	down	down	correct
TRI.US	Thomson Reuters Corporation	20190306	54.39	54.76	54.09	54.52	564303	51.4183	up	up	correct
TRN.US	Trinity Industries Inc	20190306	23.07	23.1	22.445	22.54	2231494	20.5014	down	down	correct
TRNO.US	Terreno Realty Corporation	20190306	41	41.02	40.65	40.7	222814	38.2801	down	down	correct
TROX.US	Tronox Holdings plc	20190306	11.58	11.62	11.35	11.49	893608	10.7107	down	down	correct
TRP.US	TC Energy Corporation	20190306	44.75	45.15	44.67	44.9	1051591	38.2684	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190306	1.77	1.775	1.71	1.72	3993829	17.2	down	down	correct
TRTN.US	Triton International Limited	20190306	33.47	33.85	33.02	33.07	389679	27.9826	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20190306	20.12	20.12	19.75	19.79	176225	13.4946	down	down	correct
TRU.US	TransUnion	20190306	64.83	65.48	64.06	64.07	1097200	63.4497	down	down	correct
TRV.US	The Travelers Companies Inc	20190306	132.71	133.36	131.69	131.8	896724	122.6114	down	down	correct
TS.US	Tenaris S.A	20190306	26.99	26.99	26.34	26.5	3191365	23.6985	down	down	correct
TSE.US	Trinseo S.A	20190306	50.14	50.44	48.98	49.06	280326	44.2671	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20190306	5.53	5.56	5.512	5.54	145804	4.8609	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190306	19.8	19.99	19.8	19.8	580110	13.691
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190306	39.06	39.22	38.78	38.79	4433407	36.1703	down	down	correct
TSN.US	Tyson Foods Inc	20190306	64.07	64.28	63.37	63.54	2525943	59.6381	down	down	correct
TSQ.US	Townsquare Media Inc	20190306	5.31	5.3733	5.16	5.2	24199	4.8829	down	up	incorrect
TT.US	Trane Technologies plc	20190306	106.75	107.35	106.16	106.37	1341977	78.5287	down	up	incorrect
TTC.US	The Toro Company	20190306	68.45	68.67	67.63	67.66	294255	65.2031	down	down	correct
TTE.US	TotalEnergies SE	20190306	57.88	57.89	57.33	57.55	3115168	47.9219	down	down	correct
TTI.US	TETRA Technologies Inc	20190306	2.5	2.57	2.41	2.45	864326	2.45	down	down	correct
TTM.US	Tata Motors Limited	20190306	13.49	13.65	13.4	13.57	1577140	13.57	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190306	14.71	14.8	14.6165	14.63	28722	49.0699	down	down	correct
TU.US	TELUS Corporation	20190306	8.825	8.84	8.765	8.825	687128	14.7268
TUP.US	Tupperware Brands Corporation	20190306	28.27	28.28	27.71	27.9	602406	26.7904	down	down	correct
TV.US	Grupo Televisa S.A.B	20190306	10.95	11.01	10.43	10.44	3855989	10.2701	down	up	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20190306	26.4	26.9822	26.35	26.54	8703	24.6514	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190306	25.54	25.7071	25.54	25.6369	4993	23.8276	up	down	incorrect
TWI.US	Titan International Inc	20190306	6.38	6.45	6.12	6.21	354194	6.1602	down	down	correct
TWLO.US	Twilio Inc	20190306	115	116.48	113.11	114.63	3212459	114.63	down	down	correct
TWN.US	The Taiwan Fund Inc	20190306	17.08	17.08	17.01	17.01	11346	12.8873	down	down	correct
TWO.US	Two Harbors Investment Corp	20190306	13.88	13.8865	13.82	13.86	1590979	10.407	down	down	correct
TWTR.US	Twitter Inc	20190306	30.94	31.339	30.585	30.8	10938590	30.8	down	down	correct
TX.US	Ternium S.A	20190306	28.72	28.72	28.04	28.04	165597	24.8489	down	down	correct
TXT.US	Textron Inc	20190306	53.64	53.83	52.85	52.85	1319537	52.5855	down	down	correct
TY.US	Tri	20190306	26.24	26.28	26.14	26.18	76033	23.2955	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190306	23	23.0152	22.7	22.73	208426	77.8578	down	down	correct
TYL.US	Tyler Technologies Inc	20190306	200.28	201.6	198.55	199.41	207974	199.41	down	down	correct
UA.US	Under Armour Inc	20190306	19.8	19.86	19.295	19.43	1675395	19.43	down	down	correct
UAA.US	Under Armour Inc	20190306	22.28	22.33	21.67	21.76	3973255	21.76	down	up	incorrect
UAN.US	CVR Partners LP	20190306	3.9	4.1	3.9	4	247656	34.5877	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20190306	21.15	21.21	20.69	20.7	71346	18.0954	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20190306	16.58	16.58	16.52	16.5231	2232	14.3343	down	up	incorrect
UBS.US	UBS Group AG	20190306	12.55	12.56	12.32	12.36	3256425	10.7648	down	down	correct
UDR.US	UDR Inc	20190306	44.96	45.165	44.66	44.67	1402881	40.767	down	down	correct
UE.US	Urban Edge Properties	20190306	19.15	19.19	18.855	18.88	414284	16.5696	down	down	correct
UFI.US	Unifi Inc	20190306	22.54	22.71	21.89	21.92	124086	21.92	down	down	correct
UFS.US	Domtar Corporation	20190306	51.1	51.36	50.71	50.71	524753	47.5165	down	down	correct
UGI.US	UGI Corporation	20190306	54.59	54.85	54.05	54.05	969343	49.0868	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190306	94.07	94.62	93.72	94.56	65345	94.56	up	up	correct
UGP.US	Ultrapar Participações S.A	20190306	13.7	13.82	13.2553	13.29	1147508	6.2534	down	up	incorrect
UHS.US	Universal Health Services Inc	20190306	137.23	137.51	132.75	132.83	740956	131.3909	down	down	correct
UHT.US	Universal Health Realty Income Trust	20190306	75.18	75.21	72.92	73.53	34989	65.9537	down	down	correct
UI.US	Ubiquiti Inc	20190306	143.68	143.68	140.23	141.37	278031	138.5372	down	up	incorrect
UIS.US	Unisys Corporation	20190306	13.17	13.1834	12.8	12.84	641299	12.84	down	down	correct
UL.US	Unilever PLC	20190306	53.65	53.72	53.24	53.46	1010556	48.7922	down	down	correct
UMC.US	United Microelectronics Corporation	20190306	1.89	1.905	1.87	1.89	515194	1.6716
UMH.US	UMH Properties Inc	20190306	13.95	14.01	13.62	13.67	150561	12.0083	down	down	correct
UNF.US	UniFirst Corporation	20190306	140.01	140.34	137.67	137.94	133806	136.1054	down	up	incorrect
UNFI.US	United Natural Foods Inc	20190306	14.19	14.8	13.5	13.73	5048662	13.73	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20190306	241.74	241.74	237.03	239.07	4878747	228.0809	down	down	correct
UNM.US	Unum Group	20190306	36.94	37.18	36.24	36.29	1557751	31.7911	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20190306	25.45	25.5	25.37	25.49	26389	21.6769	up	down	incorrect
UNP.US	Union Pacific Corporation	20190306	166.91	167.21	165.48	165.91	3067864	156.72	down	down	correct
UNVR.US	Univar Solutions Inc	20190306	23.02	23.17	22.48	22.89	1846408	22.89	down	down	correct
UPS.US	United Parcel Service Inc	20190306	109.83	110.01	108.33	108.85	2679533	100.4978	down	down	correct
URI.US	United Rentals Inc	20190306	130.7	130.78	127.89	128.05	1170788	128.05	down	up	incorrect
USA.US	Liberty All	20190306	6.07	6.08	5.9947	6	473209	4.5463	down	down	correct
USAC.US	USA Compression Partners LP	20190306	15.89	15.89	15.51	15.62	142714	10.8212	down	down	correct
USB.US	U.S. Bancorp	20190306	51.4	51.62	50.98	51.1	4345713	46.4025	down	down	correct
USDP.US	USD Partners LP	20190306	11.13	11.13	10.855	11.02	57259	8.0001	down	up	incorrect
USFD.US	US Foods Holding Corp	20190306	34.33	34.47	33.98	34.03	1357900	34.03	down	up	incorrect
USM.US	United States Cellular Corporation	20190306	46.09	46.14	45.11	45.6	236301	45.6	down	down	correct
USNA.US	USANA Health Sciences Inc	20190306	99.18	100.36	96.85	97.46	250139	97.46	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190306	108.9	108.9358	105.1556	105.45	102291	102.7115	down	up	incorrect
USX.US	U.S. Xpress Enterprises Inc	20190306	8.02	8.05	7.76	7.9	210807	7.9	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190306	23.54	23.64	23.45	23.64	139858	19.2069	up	up	correct
UTI.US	Universal Technical Institute Inc	20190306	3.4512	3.56	3.4512	3.51	4736	3.51	up	up	correct
UTL.US	Unitil Corporation	20190306	54.65	54.65	53.28	53.55	54214	49.1834	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20190306	31.5	32.12	31.1	31.14	408716	28.2968	down	down	correct
UVV.US	Universal Corporation	20190306	59.18	60.21	58.5	59.92	207333	50.9542	up	up	correct
V.US	Visa Inc	20190306	148	148.52	147.42	147.81	8186390	145.3318	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190306	98.73	100.38	98.23	98.75	459501	96.2936	up	up	correct
VALE.US	Vale S.A.	20190306	12.79	12.79	12.34	12.49	35608754	9.9045	down	down	correct
VAPO.US	Vapotherm Inc	20190306	18.97	18.97	18.1	18.85	46689	18.85	down	down	correct
VATE.US	Innovate Corp	20190306	2.98	3.01	2.84	3	382045	3	up	down	incorrect
VBF.US	Invesco Bond Fund	20190306	17.8	17.8392	17.69	17.69	19677	14.9729	down	down	correct
VCIF.US	Vertical Capital Income Fund	20190306	12.19	12.93	12.19	12.19	0	10.1157
VCRA.US	Vocera Communications Inc	20190306	32.49	32.7	31.9301	32.52	331028	32.52	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20190306	12.1	12.13	12.0801	12.12	80955	10.7162	up	up	correct
VEC.US	Vectrus Inc	20190306	27.12	27.28	27.01	27.17	62438	27.17	up	up	correct
VEDL.US	Vedanta Limited	20190306	10.12	10.13	10	10.06	877340	8.2301	down	down	correct
VEEV.US	Veeva Systems Inc	20190306	115.07	115.14	111.9	113.45	1372357	113.45	down	up	incorrect
VER.US	VEREIT Inc	20190306	8.04	8.06	7.96	7.97	7298181	34.1506	down	down	correct
VET.US	Vermilion Energy Inc	20190306	26.5	26.75	26	26.05	288359	22.3752	down	up	incorrect
VFC.US	V.F. Corporation	20190306	85.75	86.24	85.03	85.4	892935	79.2781	down	down	correct
VGI.US	Virtus Global Multi	20190306	12.26	12.2732	12.2	12.25	51947	9.4025	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190306	12.22	12.24	12.17	12.22	282546	10.6541
VGR.US	Vector Group Ltd	20190306	10.9143	10.9143	10.6238	10.6762	2318914	8.2092	down	down	correct
VHC.US	VirnetX Holding Corp	20190306	5.85	6.13	5.68	6.09	539266	5.2237	up	up	correct
VHI.US	Valhi Inc	20190306	3.84	3.99	3.805	3.9	193923	43.1458	up	up	correct
VICI.US	VICI Properties Inc	20190306	21.04	21.14	20.91	21.03	1597616	17.941	down	down	correct
VIIX.US	VelocityShares VIX Short	20190306	13.07	13.52	13.07	13.4	77751	67	up	up	correct
VIPS.US	Vipshop Holdings Limited	20190306	7.97	7.98	7.64	7.71	7309908	7.71	down	down	correct
VIV.US	Telefônica Brasil S.A	20190306	12.2	12.2	11.745	11.82	1919415	9.374	down	up	incorrect
VKQ.US	Invesco Municipal Trust	20190306	11.9	11.9	11.88	11.89	59304	10.365	down	down	correct
VLO.US	Valero Energy Corporation	20190306	81.11	82.01	80.75	81.35	3444355	70.1226	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190306	8.81	8.85	8.36	8.68	978484	8.68	down	down	correct
VLT.US	Invesco High Income Trust II	20190306	14.34	14.3598	14.21	14.31	18905	11.2476	down	down	correct
VMC.US	Vulcan Materials Company	20190306	114.74	115.26	113.8	114.59	1301508	111.6615	down	up	incorrect
VMI.US	Valmont Industries Inc	20190306	137.09	137.09	135.665	135.91	100244	131.1932	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20190306	11.82	11.865	11.81	11.82	106064	10.3096
VNCE.US	Vince Holding Corp	20190306	14.505	14.505	13.98	14.08	8680	14.08	down	down	correct
VNE.US	Veoneer Inc	20190306	27.62	27.75	26.33	26.9	754247	26.9	down	down	correct
VNO.US	Vornado Realty Trust	20190306	68.05	68.65	67.92	67.98	572294	57.4738	down	down	correct
VNTR.US	Venator Materials PLC	20190306	5.88	6	5.72	5.84	429496	5.84	down	down	correct
VOC.US	VOC Energy Trust	20190306	5.3	5.34	5.25	5.34	25418	3.9412	up	up	correct
VOYA.US	Voya Financial Inc	20190306	50.86	51.03	49.74	49.78	836311	48.5597	down	up	incorrect
VPG.US	Vishay Precision Group Inc	20190306	34.08	34.224	33.5437	34.03	47482	34.03	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190306	12.26	12.27	12.18	12.18	102578	10.6559	down	down	correct
VRS.US	Verso Corporation	20190306	19	19.19	18.43	18.47	618192	13.9493	down	down	correct
VRT.US	Vertiv Holdings Co	20190306	10	10.03	9.95	10.03	9300	10.0208	up	up	correct
VRTV.US	Veritiv Corporation	20190306	29.29	29.36	26.46	26.71	138211	26.71	down	down	correct
VSH.US	Vishay Intertechnology Inc	20190306	21.32	21.44	20.59	20.72	1235618	19.5078	down	down	correct
VST.US	Vistra Corp	20190306	25.43	25.53	25.13	25.23	4467894	23.244	down	down	correct
VSTO.US	Vista Outdoor Inc	20190306	9.15	9.24	8.82	8.84	388946	8.84	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190306	11.14	11.14	11.11	11.14	239940	8.928
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190306	13.1	13.1	13.0601	13.08	11742	11.5587	down	down	correct
VTOL.US	Bristow Group Inc	20190306	11.23	11.23	10.03	10.25	25828	30.75	down	down	correct
VTR.US	Ventas Inc	20190306	62.46	62.5	61.83	61.89	2223325	54.2087	down	down	correct
VVI.US	Viad Corp	20190306	56.9	56.95	55.35	55.38	81460	54.8487	down	down	correct
VVR.US	Invesco Senior Income Trust	20190306	4.18	4.18	4.15	4.15	460170	3.4092	down	down	correct
VVV.US	Valvoline Inc	20190306	19.23	19.23	18.78	18.78	677534	17.8432	down	up	incorrect
VZ.US	Verizon Communications Inc	20190306	56.19	56.42	55.45	55.68	13935530	49.4749	down	down	correct
W.US	Wayfair Inc	20190306	165.9	167.3334	163.5	164.97	1524856	164.97	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190306	72.52	72.66	68.61	69.01	3602301	67.8122	down	up	incorrect
WAL.US	Western Alliance Bancorporation	20190306	46.16	46.3	44.79	44.87	909898	42.8126	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190306	25.729	25.8444	25.7233	25.8	5924	21.803	up	up	correct
WAT.US	Waters Corporation	20190306	241.23	241.69	238.85	239.58	462098	239.58	down	down	correct
WBK.US	Westpac Banking Corporation	20190306	19.22	19.26	19.13	19.15	256093	16.7995	down	down	correct
WBS.US	Webster Financial Corporation	20190306	57.37	57.47	56.2	56.35	411923	50.6949	down	down	correct
WBT.US	Welbilt Inc	20190306	15.84	15.9	15.62	15.62	1545836	15.62	down	up	incorrect
WCC.US	WESCO International Inc	20190306	53.73	53.81	52.86	52.87	437757	52.87	down	up	incorrect
WCN.US	Waste Connections Inc	20190306	84.24	84.62	84	84.39	492335	82.6907	up	down	incorrect
WD.US	Walker & Dunlop Inc	20190306	54.86	54.94	53.2884	53.45	170768	50.3749	down	up	incorrect
WEA.US	Western Asset Premier Bond Fund	20190306	12.81	12.81	12.71	12.73	30357	10.8083	down	down	correct
WEC.US	WEC Energy Group Inc	20190306	76.4	76.715	76.04	76.51	1714061	70.8228	up	up	correct
WEI.US	Weidai Ltd	20190306	11.92	12.3272	11.8892	12	7320	12	up	up	correct
WELL.US	Welltower Inc	20190306	74.86	75.03	74.16	74.32	1748543	66.5621	down	down	correct
WES.US	Western Midstream Partners LP	20190306	32.63	32.81	32.31	32.43	530767	24.6156	down	down	correct
WEX.US	WEX Inc	20190306	177.58	178.16	174.57	174.88	252085	174.88	down	down	correct
WF.US	Woori Financial Group Inc	20190306	37.069	38.51	37.069	38.4	2993	34.6426	up	down	incorrect
WFC.US	Wells Fargo & Company	20190306	49.97	50.215	49.675	49.82	14210992	45.8385	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20190306	48.29	48.29	48.29	48.29	1000	46.7147
WGO.US	Winnebago Industries Inc	20190306	30.66	32.08	30.21	30.93	878538	30.1096	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190306	53.62	53.68	53.21	53.28	724700	50.9012	down	down	correct
WHD.US	Cactus Inc	20190306	36.21	36.48	34.6	35.59	363132	34.658	down	down	correct
WHG.US	Westwood Holdings Group Inc	20190306	39.52	39.835	38.75	38.82	38631	30.7783	down	down	correct
WHR.US	Whirlpool Corporation	20190306	141.44	142.16	138.7	138.91	593995	127.6876	down	up	incorrect
WIA.US	Western Asset Inflation	20190306	11.02	11.04	11	11.04	31950	8.9307	up	up	correct
WIT.US	Wipro Limited	20190306	5.41	5.64	5.41	5.5	2234319	4.1012	up	up	correct
WIW.US	Western Asset Inflation	20190306	10.62	10.63	10.59	10.59	136586	9.2321	down	down	correct
WK.US	Workiva Inc	20190306	48.04	48.56	47.2	47.52	207776	47.52	down	down	correct
WLK.US	Westlake Chemical Corporation	20190306	69.89	72.02	69.54	70.66	949254	67.6301	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20190306	22.3565	22.3565	22.05	22.05	24683	17.5561	down	down	correct
WM.US	Waste Management Inc	20190306	99.8	100.4	99.7	99.81	1539789	94.607	up	up	correct
WMB.US	The Williams Companies Inc	20190306	27.34	27.45	27.119	27.35	6044512	22.2706	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190306	10.05	10.3317	10.05	10.21	546927	8.157	up	down	incorrect
WMK.US	Weis Markets Inc	20190306	45.5	45.63	44.62	44.79	137997	41.6537	down	up	incorrect
WMS.US	Advanced Drainage Systems Inc	20190306	25.12	25.2387	24.63	24.7	255613	23.4088	down	down	correct
WMT.US	Walmart Inc	20190306	98.27	99	97.86	98.26	4696686	93.2453	down	down	correct
WNC.US	Wabash National Corporation	20190306	14.2	14.28	13.8	13.87	331051	12.9711	down	up	incorrect
WNS.US	WNS (Holdings) Limited	20190306	53.05	53.14	52.11	52.18	127445	52.18	down	down	correct
WOLF.US	Wolfspeed Inc	20190306	54.27	54.27	52.72	52.83	707079	52.83	down	down	correct
WOR.US	Worthington Industries Inc	20190306	38.93	38.93	37.68	37.76	144705	35.1643	down	down	correct
WOW.US	WideOpenWest Inc	20190306	8.01	8.06	7.71	7.93	952707	7.93	down	down	correct
WPC.US	W. P. Carey Inc	20190306	74.13	74.92	74.0717	74.48	791387	63.6436	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190306	21.71	21.87	21.43	21.46	1488156	20.6406	down	down	correct
WPP.US	WPP plc	20190306	57.65	57.84	57.35	57.61	163762	48.991	down	up	incorrect
WRB.US	W. R. Berkley Corporation	20190306	83.73	84.17	82.7	83.1	450597	52.2185	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20190306	28.22	28.56	27.59	27.76	13790130	24.2722	down	down	correct
WRI.US	Weingarten Realty Investors	20190306	28.31	28.34	27.74	27.74	1348256	23.8052	down	up	incorrect
WRK.US	WestRock Company	20190306	38.61	38.71	37.86	37.89	2267884	34.7698	down	down	correct
WSM.US	Williams	20190306	58.48	59.1	58.36	58.41	671457	54.812	down	down	correct
WSO.US	Watsco Inc	20190306	140.98	143.95	140.41	143.69	385526	130.4728	up	down	incorrect
WSR.US	Whitestone REIT	20190306	12.09	12.1506	11.75	11.75	483334	9.7673	down	down	correct
WST.US	West Pharmaceutical Services Inc	20190306	104.35	105.1	102.32	102.61	447113	101.7135	down	down	correct
WTI.US	W&T Offshore Inc	20190306	5.31	5.3337	4.97	4.99	3760295	4.99	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190306	953.4	961.49	953.4	954.48	9724	951.4707	up	up	correct
WTRG.US	Essential Utilities Inc	20190306	35.91	35.928	35.2	35.21	750288	33.1686	down	up	incorrect
WTS.US	Watts Water Technologies Inc	20190306	80.22	81	79.64	79.66	248203	77.7819	down	down	correct
WTTR.US	Select Energy Services Inc	20190306	10.36	10.37	10.01	10.11	392265	10.11	down	down	correct
WU.US	The Western Union Company	20190306	18.11	18.17	17.98	18.14	4793657	16.0911	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20190306	83.05	83.65	82.29	82.86	385857	80.6722	down	up	incorrect
WWW.US	Wolverine World Wide Inc	20190306	35.81	35.91	35.4	35.43	799756	34.0611	down	down	correct
WY.US	Weyerhaeuser Company	20190306	24.56	24.78	24.47	24.62	3113830	22.5251	up	up	correct
X.US	United States Steel Corporation	20190306	21.9	21.9176	20.5	20.58	11275100	20.1891	down	up	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190306	8.633	8.64	8.59	8.6	9694	6.3324	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20190306	19.79	19.965	19.71	19.71	553469	18.2186	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190306	4.8	4.8	4.62	4.73	205677	4.1107	down	down	correct
XOM.US	Exxon Mobil Corporation	20190306	78.85	79.38	77.86	79.28	18633600	66.7354	up	up	correct
XPO.US	XPO Logistics Inc	20190306	47.4679	47.9577	46.4384	47.4179	4139770	27.6006	down	down	correct
XPRO.US	Frank’s International NV	20190306	37.74	37.74	36	36.12	139200	36.12	down	up	incorrect
XYF.US	X Financial	20190306	6.71	7	6.71	6.72	16703	19.8124	up	up	correct
XYL.US	Xylem Inc	20190306	76.23	76.87	75.83	75.85	730080	73.4651	down	up	incorrect
Y.US	Alleghany Corporation	20190306	626.82	631.07	622.94	625.11	49194	611.7877	down	down	correct
YELP.US	Yelp Inc	20190306	36.47	36.75	35.76	35.93	2212673	35.93	down	down	correct
YETI.US	YETI Holdings Inc	20190306	24.07	24.68	23.72	24.02	741710	24.02	down	down	correct
YEXT.US	Yext Inc	20190306	19.62	20.49	19.61	20.37	2877942	20.37	up	up	correct
YPF.US	YPF Sociedad Anónima	20190306	13.01	13.14	12.28	12.65	3778598	12.5526	down	down	correct
YRD.US	Yiren Digital Ltd	20190306	14.23	14.33	13.56	13.7	213751	13.7	down	down	correct
YUM.US	Yum! Brands Inc	20190306	96.075	96.95	96.01	96.6	1937758	92.094	up	up	correct
YUMC.US	Yum China Holdings Inc	20190306	41.74	42.53	41.44	41.63	3186100	40.7431	down	up	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20190306	124.15	124.23	122.5	123.24	844695	120.5892	down	down	correct
ZEN.US	Zendesk Inc	20190306	76.63	77.375	74.9	75.21	1953302	75.21	down	down	correct
ZEPP.US	Zepp Health Corporation	20190306	17.78	18.285	17.2	17.52	382333	17.52	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20190306	41.51	41.51	40.79	40.86	29262	40.4903	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20190306	20.88	21.01	20.72	20.86	2643668	20.1943	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20190306	10.85	10.88	10.68	10.75	87634	8.1789	down	down	correct
ZTS.US	Zoetis Inc	20190306	95.9	95.9	93.62	94.17	2113017	92.7135	down	down	correct
ZUO.US	Zuora Inc	20190306	22.33	23.3	22.25	22.4	957388	22.4	up	down	incorrect
ZWS.US	Zurn Water Solutions Corp	20190306	26.84	27.04	26.47	26.47	460600	26.0526	down	down	correct
ZYME.US	Zymeworks Inc	20190306	14.69	14.919	14.05	14.26	108609	14.26	down	down	correct